Is Franklin FTSE Japan Hedged ETF (FLJH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin FTSE Japan Hedged ETF (FLJH) research center and poll results.
AMEX : FLJH
Franklin FTSE Japan Hedged ETF — Technical Indicators
$44.788 USD
-$0.43 (-0.95%)
- Volume
- 8.69K
- Average Volume
- 26.15K
- Market Capitalization
- $179.15M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.50
- Year Low
- $32.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
45.42
2026-07-23
Close Price
$44.79
Vol: 8688
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.56
Average
32.10
Maximum
45.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.42 | $44.79 | 8688 |
| 2026-07-22 | 45.45 | $45.22 | 6640 |
| 2026-07-21 | 45.46 | $45.41 | 16600 |
| 2026-07-20 | 45.55 | $44.34 | 18710 |
| 2026-07-17 | 45.67 | $44.25 | 39600 |
| 2026-07-16 | 45.76 | $45.02 | 33046 |
| 2026-07-15 | 45.79 | $45.73 | 21924 |
| 2026-07-14 | 45.79 | $45.92 | 14117 |
| 2026-07-13 | 45.73 | $45.40 | 19659 |
| 2026-07-10 | 45.68 | $46.20 | 13600 |
| 2026-07-09 | 45.55 | $45.70 | 23200 |
| 2026-07-08 | 45.47 | $45.32 | 25100 |
| 2026-07-07 | 45.43 | $45.53 | 38831 |
| 2026-07-06 | 45.35 | $46.52 | 45539 |
| 2026-07-02 | 45.29 | $45.31 | 37822 |
| 2026-07-01 | 45.29 | $45.74 | 23617 |
| 2026-06-30 | 45.25 | $45.63 | 22730 |
| 2026-06-29 | 45.21 | $45.42 | 52108 |
| 2026-06-26 | 45.17 | $45.26 | 26326 |
| 2026-06-25 | 45.15 | $45.71 | 19834 |
| 2026-06-24 | 45.09 | $45.40 | 24100 |
| 2026-06-23 | 45.06 | $45.31 | 39144 |
| 2026-06-22 | 45.00 | $47.20 | 34000 |
| 2026-06-18 | 44.83 | $46.86 | 23863 |
| 2026-06-17 | 44.68 | $45.99 | 19102 |
| 2026-06-16 | 44.55 | $45.71 | 20323 |
| 2026-06-15 | 44.45 | $45.69 | 60700 |
| 2026-06-12 | 44.36 | $44.77 | 16150 |
| 2026-06-11 | 44.32 | $44.41 | 14030 |
| 2026-06-10 | 44.32 | $43.44 | 16903 |
| 2026-06-09 | 44.34 | $44.16 | 16734 |
| 2026-06-08 | 44.32 | $44.46 | 16732 |
| 2026-06-05 | 44.28 | $43.96 | 34931 |
| 2026-06-04 | 44.24 | $45.36 | 25215 |
| 2026-06-03 | 44.13 | $45.32 | 29900 |
| 2026-06-02 | 43.98 | $45.00 | 21631 |
| 2026-06-01 | 43.82 | $44.70 | 45725 |
| 2026-05-29 | 43.67 | $44.76 | 37232 |
| 2026-05-28 | 43.54 | $44.71 | 18300 |
| 2026-05-27 | 43.40 | $44.59 | 25300 |
| 2026-05-26 | 43.28 | $44.82 | 51837 |
| 2026-05-22 | 43.14 | $44.12 | 10900 |
| 2026-05-21 | 43.02 | $43.85 | 16100 |
| 2026-05-20 | 42.92 | $43.72 | 23214 |
| 2026-05-19 | 42.83 | $43.48 | 16601 |
| 2026-05-18 | 42.75 | $43.72 | 14400 |
| 2026-05-15 | 42.70 | $43.76 | 20586 |
| 2026-05-14 | 42.67 | $44.14 | 27000 |
| 2026-05-13 | 42.60 | $44.40 | 27704 |
| 2026-05-12 | 42.52 | $43.86 | 12839 |
| 2026-05-11 | 42.46 | $43.75 | 128200 |
| 2026-05-08 | 42.39 | $43.56 | 18685 |
| 2026-05-07 | 42.32 | $43.14 | 24849 |
| 2026-05-06 | 42.28 | $43.18 | 11736 |
| 2026-05-05 | 42.26 | $42.37 | 20324 |
| 2026-05-04 | 42.20 | $41.74 | 19516 |
| 2026-05-01 | 42.17 | $41.82 | 22100 |
| 2026-04-30 | 42.12 | $42.12 | 14312 |
| 2026-04-29 | 42.08 | $41.86 | 12301 |
| 2026-04-28 | 41.99 | $42.12 | 18206 |
| 2026-04-27 | 41.84 | $42.04 | 21500 |
| 2026-04-24 | 41.70 | $41.80 | 24800 |
| 2026-04-23 | 41.59 | $41.76 | 25400 |
| 2026-04-22 | 41.53 | $42.05 | 7216 |
| 2026-04-21 | 41.42 | $41.84 | 22200 |
| 2026-04-20 | 41.31 | $42.68 | 13186 |
| 2026-04-17 | 41.11 | $43.09 | 26000 |
| 2026-04-16 | 40.94 | $42.82 | 11634 |
| 2026-04-15 | 40.82 | $42.74 | 32800 |
| 2026-04-14 | 40.70 | $42.81 | 16409 |
| 2026-04-13 | 40.59 | $42.25 | 17100 |
| 2026-04-10 | 40.47 | $42.19 | 20529 |
| 2026-04-09 | 40.37 | $42.34 | 23700 |
| 2026-04-08 | 40.30 | $42.78 | 44515 |
| 2026-04-07 | 40.21 | $41.13 | 20013 |
| 2026-04-06 | 40.17 | $41.18 | 39833 |
| 2026-04-02 | 40.11 | $40.87 | 48500 |
| 2026-04-01 | 40.09 | $41.17 | 27551 |
| 2026-03-31 | 40.11 | $40.08 | 11500 |
| 2026-03-30 | 40.15 | $39.23 | 18800 |
| 2026-03-27 | 40.31 | $39.15 | 18401 |
| 2026-03-26 | 40.51 | $39.73 | 8008 |
| 2026-03-25 | 40.68 | $40.53 | 8449 |
| 2026-03-24 | 40.82 | $39.73 | 18600 |
| 2026-03-23 | 40.97 | $39.77 | 31134 |
| 2026-03-20 | 41.10 | $38.66 | 22800 |
| 2026-03-19 | 41.28 | $39.65 | 29100 |
| 2026-03-18 | 41.42 | $40.33 | 14800 |
| 2026-03-17 | 41.52 | $40.47 | 24900 |
| 2026-03-16 | 41.60 | $40.48 | 24700 |
| 2026-03-13 | 41.71 | $39.90 | 50300 |
| 2026-03-12 | 41.85 | $40.23 | 31300 |
| 2026-03-11 | 41.98 | $40.84 | 37761 |
| 2026-03-10 | 42.08 | $41.00 | 57000 |
| 2026-03-09 | 42.15 | $40.32 | 68600 |
| 2026-03-06 | 42.23 | $40.08 | 34007 |
| 2026-03-05 | 42.24 | $40.54 | 49351 |
| 2026-03-04 | 42.25 | $41.52 | 147000 |
| 2026-03-03 | 42.19 | $40.84 | 94819 |
| 2026-03-02 | 42.13 | $42.37 | 56900 |
| 2026-02-27 | 41.99 | $43.12 | 20493 |
| 2026-02-26 | 41.79 | $43.23 | 40161 |
| 2026-02-25 | 41.57 | $43.34 | 37477 |
| 2026-02-24 | 41.35 | $42.62 | 21900 |
| 2026-02-23 | 41.15 | $42.39 | 31000 |
| 2026-02-20 | 40.99 | $42.40 | 39525 |
| 2026-02-19 | 40.86 | $42.30 | 28415 |
| 2026-02-18 | 40.74 | $42.31 | 39345 |
| 2026-02-17 | 40.59 | $42.10 | 42017 |
| 2026-02-13 | 40.49 | $42.79 | 40642 |
| 2026-02-12 | 40.36 | $42.67 | 37500 |
| 2026-02-11 | 40.23 | $42.87 | 39820 |
| 2026-02-10 | 40.08 | $42.80 | 41800 |
| 2026-02-09 | 39.94 | $42.43 | 82026 |
| 2026-02-06 | 39.80 | $41.84 | 44000 |
| 2026-02-05 | 39.64 | $40.29 | 29000 |
| 2026-02-04 | 39.55 | $40.86 | 33828 |
| 2026-02-03 | 39.44 | $40.21 | 44201 |
| 2026-02-02 | 39.35 | $39.67 | 26100 |
| 2026-01-30 | 39.26 | $39.53 | 51400 |
| 2026-01-29 | 39.17 | $39.19 | 42713 |
| 2026-01-28 | 39.10 | $38.79 | 56000 |
| 2026-01-27 | 39.04 | $38.91 | 33500 |
| 2026-01-26 | 38.98 | $38.73 | 69203 |
| 2026-01-23 | 38.92 | $39.13 | 39500 |
| 2026-01-22 | 38.84 | $39.84 | 19400 |
| 2026-01-21 | 38.72 | $39.84 | 249534 |
| 2026-01-20 | 38.61 | $39.36 | 53246 |
| 2026-01-16 | 38.61 | $40.12 | 16115 |
| 2026-01-15 | 38.57 | $40.20 | 16700 |
| 2026-01-14 | 38.54 | $39.93 | 19540 |
| 2026-01-13 | 38.55 | $39.86 | 17700 |
| 2026-01-12 | 38.54 | $40.00 | 33627 |
| 2026-01-09 | 38.53 | $39.64 | 54500 |
| 2026-01-08 | 38.54 | $38.61 | 36500 |
| 2026-01-07 | 38.60 | $38.59 | 26000 |
| 2026-01-06 | 38.64 | $38.61 | 28826 |
| 2026-01-05 | 38.68 | $38.53 | 24500 |
| 2026-01-02 | 38.72 | $37.87 | 21500 |
| 2025-12-31 | 38.78 | $37.67 | 41829 |
| 2025-12-30 | 38.84 | $37.70 | 23700 |
| 2025-12-29 | 38.91 | $37.66 | 54700 |
| 2025-12-26 | 39.00 | $37.66 | 44628 |
| 2025-12-24 | 39.09 | $37.51 | 13603 |
| 2025-12-23 | 39.16 | $37.69 | 30700 |
| 2025-12-22 | 39.22 | $37.40 | 62400 |
| 2025-12-19 | 39.28 | $37.66 | 67700 |
| 2025-12-18 | 39.30 | $39.34 | 37400 |
| 2025-12-17 | 39.26 | $39.27 | 18030 |
| 2025-12-16 | 39.19 | $39.53 | 22638 |
| 2025-12-15 | 39.16 | $40.11 | 22900 |
| 2025-12-12 | 39.11 | $39.78 | 19500 |
| 2025-12-11 | 39.07 | $39.81 | 19831 |
| 2025-12-10 | 39.05 | $39.80 | 11800 |
| 2025-12-09 | 39.01 | $39.71 | 29600 |
| 2025-12-08 | 38.98 | $39.43 | 16600 |
| 2025-12-05 | 38.94 | $39.44 | 15300 |
| 2025-12-04 | 38.89 | $39.37 | 9200 |
| 2025-12-03 | 38.85 | $39.01 | 44100 |
| 2025-12-02 | 38.83 | $39.01 | 13543 |
| 2025-12-01 | 38.82 | $39.00 | 22508 |
| 2025-11-28 | 38.81 | $39.37 | 5300 |
| 2025-11-26 | 38.78 | $39.51 | 15926 |
| 2025-11-25 | 38.73 | $38.89 | 21600 |
| 2025-11-24 | 38.71 | $38.91 | 17146 |
| 2025-11-21 | 38.70 | $38.57 | 20043 |
| 2025-11-20 | 38.69 | $38.11 | 43100 |
| 2025-11-19 | 38.69 | $38.47 | 6099 |
| 2025-11-18 | 38.66 | $38.06 | 39546 |
| 2025-11-17 | 38.65 | $38.79 | 27029 |
| 2025-11-14 | 38.62 | $39.22 | 28000 |
| 2025-11-13 | 38.52 | $38.83 | 17300 |
| 2025-11-12 | 38.44 | $39.48 | 16337 |
| 2025-11-11 | 38.33 | $39.10 | 20100 |
| 2025-11-10 | 38.21 | $39.03 | 30146 |
| 2025-11-07 | 38.10 | $38.62 | 20900 |
| 2025-11-06 | 37.97 | $38.47 | 28500 |
| 2025-11-05 | 37.94 | $38.60 | 26127 |
| 2025-11-04 | 37.90 | $38.51 | 25989 |
| 2025-11-03 | 37.86 | $38.87 | 35608 |
| 2025-10-31 | 37.80 | $38.84 | 19300 |
| 2025-10-30 | 37.69 | $38.76 | 13400 |
| 2025-10-29 | 37.54 | $38.43 | 26133 |
| 2025-10-28 | 37.41 | $38.57 | 15442 |
| 2025-10-27 | 37.28 | $38.71 | 34817 |
| 2025-10-24 | 37.17 | $38.30 | 17100 |
| 2025-10-23 | 37.09 | $38.09 | 14232 |
| 2025-10-22 | 37.01 | $37.87 | 13816 |
| 2025-10-21 | 36.95 | $37.96 | 14200 |
| 2025-10-20 | 36.87 | $38.08 | 22321 |
| 2025-10-17 | 36.80 | $37.36 | 11700 |
| 2025-10-16 | 36.75 | $37.16 | 10100 |
| 2025-10-15 | 36.73 | $37.25 | 21500 |
| 2025-10-14 | 36.68 | $36.81 | 6325 |
| 2025-10-13 | 36.65 | $36.64 | 60025 |
| 2025-10-10 | 36.65 | $36.06 | 75318 |
| 2025-10-09 | 36.66 | $37.88 | 20931 |
| 2025-10-08 | 36.59 | $37.77 | 11200 |
| 2025-10-07 | 36.50 | $37.71 | 28187 |
| 2025-10-06 | 36.40 | $37.84 | 21800 |
| 2025-10-03 | 36.31 | $36.56 | 10100 |
| 2025-10-02 | 36.25 | $35.78 | 12341 |
| 2025-10-01 | 36.23 | $35.80 | 17436 |
| 2025-09-30 | 36.19 | $36.05 | 8700 |
| 2025-09-29 | 36.14 | $36.40 | 24640 |
| 2025-09-26 | 36.06 | $36.64 | 7000 |
| 2025-09-25 | 35.99 | $36.67 | 20300 |
| 2025-09-24 | 35.91 | $36.56 | 13200 |
| 2025-09-23 | 35.84 | $36.44 | 11039 |
| 2025-09-22 | 35.78 | $36.58 | 14102 |
| 2025-09-19 | 35.73 | $36.42 | 16000 |
| 2025-09-18 | 35.67 | $36.70 | 8200 |
| 2025-09-17 | 35.60 | $36.23 | 20519 |
| 2025-09-16 | 35.57 | $36.34 | 5534 |
| 2025-09-15 | 35.53 | $36.48 | 7600 |
| 2025-09-12 | 35.48 | $36.29 | 10700 |
| 2025-09-11 | 35.42 | $36.49 | 62441 |
| 2025-09-10 | 35.35 | $35.92 | 8623 |
| 2025-09-09 | 35.32 | $35.81 | 30200 |
| 2025-09-08 | 35.26 | $36.07 | 20200 |
| 2025-09-05 | 35.19 | $35.35 | 26400 |
| 2025-09-04 | 35.12 | $35.38 | 10225 |
| 2025-09-03 | 35.04 | $34.94 | 13500 |
| 2025-09-02 | 34.96 | $35.12 | 10489 |
| 2025-08-29 | 34.88 | $34.79 | 14517 |
| 2025-08-28 | 34.78 | $35.24 | 7000 |
| 2025-08-27 | 34.69 | $35.05 | 7200 |
| 2025-08-26 | 34.60 | $35.15 | 5500 |
| 2025-08-25 | 34.49 | $35.28 | 10600 |
| 2025-08-22 | 34.38 | $35.46 | 10249 |
| 2025-08-21 | 34.28 | $35.21 | 6500 |
| 2025-08-20 | 34.20 | $35.39 | 10600 |
| 2025-08-19 | 34.11 | $35.56 | 3932 |
| 2025-08-18 | 33.94 | $35.69 | 10600 |
| 2025-08-15 | 33.76 | $35.49 | 5400 |
| 2025-08-14 | 33.59 | $35.04 | 6600 |
| 2025-08-13 | 33.46 | $35.11 | 23300 |
| 2025-08-12 | 33.30 | $35.22 | 15600 |
| 2025-08-11 | 33.14 | $34.70 | 11304 |
| 2025-08-08 | 33.01 | $34.67 | 28200 |
| 2025-08-07 | 32.88 | $33.96 | 68344 |
| 2025-08-06 | 32.78 | $33.74 | 13820 |
| 2025-08-05 | 32.70 | $33.40 | 11846 |
| 2025-08-04 | 32.64 | $33.37 | 16300 |
| 2025-08-01 | 32.56 | $32.89 | 6726 |
| 2025-07-31 | 32.54 | $33.37 | 6723 |
| 2025-07-30 | 32.47 | $33.21 | 8700 |
| 2025-07-29 | 32.40 | $32.98 | 10244 |
| 2025-07-28 | 32.37 | $33.13 | 14000 |
| 2025-07-25 | 32.34 | $33.49 | 7200 |
| 2025-07-24 | 32.26 | $33.67 | 9237 |
| 2025-07-23 | 32.14 | $33.54 | 30734 |
| 2025-07-22 | 32.04 | $32.14 | 26600 |
| 2025-07-21 | 32.01 | $32.12 | 24439 |
| 2025-07-18 | 31.98 | $32.09 | 21569 |
| 2025-07-17 | 31.99 | $32.31 | 11537 |
| 2025-07-16 | 31.97 | $31.99 | 19741 |
| 2025-07-15 | 31.98 | $32.04 | 12800 |
| 2025-07-14 | 31.98 | $32.11 | 12600 |
| 2025-07-11 | 31.98 | $31.98 | 17026 |
| 2025-07-10 | 31.99 | $32.01 | 9217 |
| 2025-07-09 | 32.00 | $32.18 | 11300 |
| 2025-07-08 | 32.00 | $32.16 | 9640 |
| 2025-07-07 | 32.01 | $31.84 | 20847 |
| 2025-07-03 | 32.01 | $32.34 | 17003 |
| 2025-07-02 | 31.99 | $31.97 | 9400 |
| 2025-07-01 | 32.00 | $32.00 | 16700 |
| 2025-06-30 | 32.01 | $32.25 | 13148 |
| 2025-06-27 | 32.00 | $32.50 | 42313 |
| 2025-06-26 | 31.97 | $31.88 | 15127 |
| 2025-06-25 | 31.98 | $31.44 | 10400 |
| 2025-06-24 | 32.03 | $31.52 | 18400 |
| 2025-06-23 | 32.02 | $31.50 | 14900 |
| 2025-06-20 | 32.01 | $31.39 | 22433 |
| 2025-06-18 | 32.00 | $32.33 | 15924 |
| 2025-06-17 | 31.97 | $31.95 | 10200 |
| 2025-06-16 | 31.95 | $32.24 | 9436 |
| 2025-06-13 | 31.93 | $31.98 | 6600 |
| 2025-06-12 | 31.91 | $32.15 | 19934 |
| 2025-06-11 | 31.87 | $32.17 | 45100 |
| 2025-06-10 | 31.86 | $32.25 | 2800 |
| 2025-06-09 | 31.86 | $32.19 | 8900 |
| 2025-06-06 | 31.82 | $32.27 | 6600 |
| 2025-06-05 | 31.77 | $31.82 | 10800 |
| 2025-06-04 | 31.73 | $31.90 | 15228 |
| 2025-06-03 | 31.68 | $32.17 | 6323 |
| 2025-06-02 | 31.63 | $32.21 | 5747 |
| 2025-05-30 | 31.59 | $32.08 | 8121 |
| 2025-05-29 | 31.54 | $32.03 | 7700 |
| 2025-05-28 | 31.47 | $32.04 | 13529 |
| 2025-05-27 | 31.40 | $32.44 | 18347 |
| 2025-05-23 | 31.31 | $31.29 | 10100 |
| 2025-05-22 | 31.27 | $31.30 | 24418 |
| 2025-05-21 | 31.20 | $31.27 | 14116 |
| 2025-05-20 | 31.14 | $31.63 | 10300 |
| 2025-05-19 | 31.03 | $31.57 | 14103 |
| 2025-05-16 | 30.89 | $31.77 | 14200 |
| 2025-05-15 | 30.75 | $31.56 | 32500 |
| 2025-05-14 | 30.60 | $31.42 | 14428 |
| 2025-05-13 | 30.47 | $31.89 | 24500 |
| 2025-05-12 | 30.31 | $32.29 | 17305 |
| 2025-05-09 | 30.11 | $31.35 | 10237 |
| 2025-05-08 | 29.94 | $31.41 | 15900 |
| 2025-05-07 | 29.84 | $31.00 | 9200 |
| 2025-05-06 | 29.64 | $30.94 | 9741 |
| 2025-05-05 | 29.46 | $31.19 | 15734 |
| 2025-05-02 | 29.25 | $31.24 | 20015 |
| 2025-05-01 | 29.12 | $31.08 | 11719 |
| 2025-04-30 | 29.10 | $30.66 | 7300 |
| 2025-04-29 | 29.09 | $30.75 | 14822 |
| 2025-04-28 | 29.09 | $30.55 | 12923 |
| 2025-04-25 | 29.12 | $30.46 | 27100 |
| 2025-04-24 | 29.19 | $30.05 | 13300 |
| 2025-04-23 | 29.28 | $29.97 | 10120 |
| 2025-04-22 | 29.38 | $29.51 | 13000 |
| 2025-04-21 | 29.50 | $28.69 | 12600 |
| 2025-04-17 | 29.66 | $29.06 | 4949 |
| 2025-04-16 | 29.79 | $28.42 | 12804 |
| 2025-04-15 | 29.96 | $28.92 | 10800 |
| 2025-04-14 | 30.10 | $28.65 | 22305 |
| 2025-04-11 | 30.25 | $28.35 | 8233 |
| 2025-04-10 | 30.39 | $27.84 | 24600 |
| 2025-04-09 | 30.53 | $29.43 | 73526 |
| 2025-04-08 | 30.59 | $27.03 | 18743 |
| 2025-04-07 | 30.75 | $27.27 | 26048 |
| 2025-04-04 | 30.89 | $27.07 | 63600 |
| 2025-04-03 | 31.09 | $28.63 | 46000 |
| 2025-04-02 | 31.19 | $30.65 | 4700 |
| 2025-04-01 | 31.21 | $30.53 | 26620 |
| 2025-03-31 | 31.21 | $30.80 | 21242 |
| 2025-03-28 | 31.21 | $31.02 | 16035 |
| 2025-03-27 | 31.18 | $31.86 | 29900 |
| 2025-03-26 | 31.13 | $31.81 | 23612 |
| 2025-03-25 | 31.08 | $32.06 | 17934 |
| 2025-03-24 | 31.01 | $32.00 | 7923 |
| 2025-03-21 | 30.94 | $31.79 | 8554 |
| 2025-03-20 | 30.88 | $31.69 | 11439 |
| 2025-03-19 | 30.84 | $31.86 | 18148 |
| 2025-03-18 | 30.81 | $31.61 | 25300 |
| 2025-03-17 | 30.81 | $31.66 | 18400 |
| 2025-03-14 | 30.79 | $31.23 | 15400 |
| 2025-03-13 | 30.80 | $30.52 | 12900 |
| 2025-03-12 | 30.83 | $30.75 | 20926 |
| 2025-03-11 | 30.85 | $30.10 | 26246 |
| 2025-03-10 | 30.89 | $30.19 | 27639 |
| 2025-03-07 | 30.92 | $30.98 | 13900 |
| 2025-03-06 | 30.92 | $30.66 | 9244 |
| 2025-03-05 | 30.95 | $31.03 | 33506 |
| 2025-03-04 | 30.97 | $30.50 | 19851 |
| 2025-03-03 | 31.00 | $30.82 | 23302 |
| 2025-02-28 | 31.03 | $30.56 | 14500 |
| 2025-02-27 | 31.09 | $30.76 | 15700 |
| 2025-02-26 | 31.12 | $30.74 | 16646 |
| 2025-02-25 | 31.16 | $30.73 | 31844 |
| 2025-02-24 | 31.17 | $30.58 | 12900 |
| 2025-02-21 | 31.22 | $30.60 | 12039 |
| 2025-02-20 | 31.25 | $30.95 | 7857 |
| 2025-02-19 | 31.26 | $31.29 | 17139 |
| 2025-02-18 | 31.25 | $31.54 | 13321 |
| 2025-02-14 | 31.21 | $31.30 | 9635 |
| 2025-02-13 | 31.16 | $31.37 | 8800 |
| 2025-02-12 | 31.13 | $31.19 | 9300 |
| 2025-02-11 | 31.10 | $31.12 | 8300 |
| 2025-02-10 | 31.07 | $30.98 | 19948 |
| 2025-02-07 | 31.05 | $30.79 | 16600 |
| 2025-02-06 | 31.08 | $30.91 | 85225 |
| 2025-02-05 | 31.11 | $31.32 | 20029 |
| 2025-02-04 | 31.12 | $31.29 | 45137 |
| 2025-02-03 | 31.12 | $31.14 | 73124 |
| 2025-01-31 | 31.13 | $31.49 | 17011 |
| 2025-01-30 | 31.13 | $31.65 | 9900 |
| 2025-01-29 | 31.10 | $31.40 | 16000 |
| 2025-01-28 | 31.12 | $31.48 | 10609 |
| 2025-01-27 | 31.12 | $31.05 | 12134 |
| 2025-01-24 | 31.11 | $31.52 | 25707 |
| 2025-01-23 | 31.08 | $31.29 | 31300 |
| 2025-01-22 | 31.05 | $31.17 | 8200 |
| 2025-01-21 | 31.09 | $31.02 | 50900 |
| 2025-01-17 | 31.09 | $30.68 | 9600 |
| 2025-01-16 | 31.14 | $30.35 | 22435 |
| 2025-01-15 | 31.22 | $30.72 | 17744 |
| 2025-01-14 | 31.28 | $30.61 | 22400 |
| 2025-01-13 | 31.35 | $30.58 | 19400 |
| 2025-01-10 | 31.44 | $30.56 | 29500 |
| 2025-01-08 | 31.50 | $31.44 | 76012 |
| 2025-01-07 | 31.52 | $31.47 | 145900 |
| 2025-01-06 | 31.54 | $31.45 | 95100 |
| 2025-01-03 | 31.55 | $31.38 | 35100 |
| 2025-01-02 | 31.57 | $31.36 | 31826 |
| 2024-12-31 | 31.60 | $31.34 | 32900 |
| 2024-12-30 | 31.61 | $31.21 | 31729 |
| 2024-12-27 | 31.60 | $31.66 | 18209 |
| 2024-12-26 | 31.55 | $31.47 | 17228 |
| 2024-12-24 | 31.54 | $30.93 | 11706 |
| 2024-12-23 | 31.57 | $31.00 | 59736 |
| 2024-12-20 | 31.59 | $30.69 | 56100 |
| 2024-12-19 | 31.61 | $31.81 | 42824 |
| 2024-12-18 | 31.59 | $31.15 | 27043 |
| 2024-12-17 | 31.59 | $31.64 | 24009 |
| 2024-12-16 | 31.58 | $31.87 | 19200 |
| 2024-12-13 | 31.54 | $31.94 | 10321 |
| 2024-12-12 | 31.53 | $32.08 | 10337 |
| 2024-12-11 | 31.50 | $32.37 | 13241 |
| 2024-12-10 | 31.46 | $31.78 | 9900 |
| 2024-12-09 | 31.46 | $31.83 | 17800 |
| 2024-12-06 | 31.44 | $31.77 | 12329 |
| 2024-12-05 | 31.45 | $31.80 | 27706 |
| 2024-12-04 | 31.45 | $31.73 | 29338 |
| 2024-12-03 | 31.42 | $31.89 | 11300 |
| 2024-12-02 | 31.37 | $31.50 | 14904 |
| 2024-11-29 | 31.34 | $31.15 | 6900 |
| 2024-11-27 | 31.33 | $30.67 | 14234 |
| 2024-11-26 | 31.35 | $31.16 | 22915 |
| 2024-11-25 | 31.35 | $31.50 | 21626 |
| 2024-11-22 | 31.32 | $31.45 | 11343 |
| 2024-11-21 | 31.27 | $31.20 | 8900 |
| 2024-11-20 | 31.23 | $31.24 | 12915 |
| 2024-11-19 | 31.19 | $31.30 | 35000 |
| 2024-11-18 | 31.15 | $31.31 | 20500 |
| 2024-11-15 | 31.13 | $31.08 | 20400 |
| 2024-11-14 | 31.13 | $31.73 | 60637 |
| 2024-11-13 | 31.10 | $31.46 | 41431 |
| 2024-11-12 | 31.09 | $31.56 | 19300 |
| 2024-11-11 | 31.06 | $31.83 | 21623 |
| 2024-11-08 | 31.05 | $31.50 | 19000 |
| 2024-11-07 | 31.04 | $31.89 | 12200 |
| 2024-11-06 | 31.01 | $31.91 | 22600 |
| 2024-11-05 | 30.99 | $31.13 | 7600 |
| 2024-11-04 | 30.99 | $30.83 | 9505 |
| 2024-11-01 | 31.02 | $30.95 | 8946 |
| 2024-10-31 | 31.05 | $30.81 | 18419 |
| 2024-10-30 | 31.06 | $31.20 | 24049 |
| 2024-10-29 | 31.05 | $31.20 | 15600 |
| 2024-10-28 | 31.01 | $30.86 | 7716 |
| 2024-10-25 | 30.99 | $30.49 | 12713 |
| 2024-10-24 | 30.97 | $30.38 | 22000 |
| 2024-10-23 | 31.02 | $30.35 | 29634 |
| 2024-10-22 | 31.03 | $30.57 | 20201 |
| 2024-10-21 | 31.00 | $30.87 | 10000 |
| 2024-10-18 | 30.98 | $31.09 | 21153 |
| 2024-10-17 | 30.94 | $31.16 | 10998 |
| 2024-10-16 | 30.89 | $31.22 | 11440 |
| 2024-10-15 | 30.79 | $30.94 | 24800 |
| 2024-10-14 | 30.71 | $31.58 | 20036 |
| 2024-10-11 | 30.60 | $31.43 | 12400 |
| 2024-10-10 | 30.48 | $31.27 | 5900 |
| 2024-10-09 | 30.39 | $31.40 | 8740 |
| 2024-10-08 | 30.28 | $31.27 | 189631 |
| 2024-10-07 | 30.17 | $31.26 | 24900 |
| 2024-10-04 | 30.08 | $31.73 | 66006 |
| 2024-10-03 | 29.92 | $30.89 | 8000 |
| 2024-10-02 | 29.87 | $30.97 | 15100 |
| 2024-10-01 | 29.81 | $30.48 | 8900 |
| 2024-09-30 | 29.80 | $30.53 | 6500 |
| 2024-09-27 | 29.82 | $30.03 | 21005 |
| 2024-09-26 | 29.85 | $31.35 | 19500 |
| 2024-09-25 | 29.79 | $30.46 | 24314 |
| 2024-09-24 | 29.79 | $30.14 | 48835 |
| 2024-09-23 | 29.79 | $30.42 | 25700 |
| 2024-09-20 | 29.79 | $30.34 | 8331 |
| 2024-09-19 | 29.78 | $30.01 | 58142 |
| 2024-09-18 | 29.79 | $29.29 | 12314 |
| 2024-09-17 | 29.82 | $29.33 | 65824 |
| 2024-09-16 | 29.86 | $29.34 | 19600 |
| 2024-09-13 | 29.89 | $29.12 | 15929 |
| 2024-09-12 | 29.95 | $29.43 | 15515 |
| 2024-09-11 | 29.94 | $29.27 | 25400 |
| 2024-09-10 | 29.92 | $29.08 | 37642 |
| 2024-09-09 | 29.89 | $29.36 | 20138 |
| 2024-09-06 | 29.82 | $28.60 | 33847 |
| 2024-09-05 | 29.80 | $29.86 | 16900 |
| 2024-09-04 | 29.68 | $29.75 | 12500 |
| 2024-09-03 | 29.53 | $30.38 | 30500 |
| 2024-08-30 | 29.34 | $30.93 | 14009 |
| 2024-08-29 | 29.18 | $30.44 | 17046 |
| 2024-08-28 | 29.14 | $30.34 | 16433 |
| 2024-08-27 | 29.18 | $30.34 | 13000 |
| 2024-08-26 | 29.21 | $30.16 | 16642 |
| 2024-08-23 | 29.25 | $30.47 | 8833 |
| 2024-08-22 | 29.26 | $30.17 | 14605 |
| 2024-08-21 | 29.28 | $30.13 | 14200 |
| 2024-08-20 | 29.32 | $29.81 | 50800 |
| 2024-08-19 | 29.42 | $30.22 | 10510 |
| 2024-08-16 | 29.52 | $30.02 | 12849 |
| 2024-08-15 | 29.62 | $30.14 | 12600 |
| 2024-08-14 | 29.73 | $29.23 | 10500 |
| 2024-08-13 | 29.89 | $28.99 | 40812 |
| 2024-08-12 | 30.10 | $28.39 | 10236 |
| 2024-08-09 | 30.31 | $28.04 | 18700 |
| 2024-08-08 | 30.54 | $28.21 | 23145 |
| 2024-08-07 | 30.76 | $27.52 | 27541 |
| 2024-08-06 | 31.05 | $26.70 | 42923 |
| 2024-08-05 | 31.35 | $26.51 | 350600 |
| 2024-08-02 | 31.64 | $27.77 | 95529 |
| 2024-08-01 | 31.88 | $29.65 | 56030 |
| 2024-07-31 | 32.02 | $31.11 | 17210 |
| 2024-07-30 | 32.08 | $30.90 | 13900 |
| 2024-07-29 | 32.12 | $30.99 | 15907 |
| 2024-07-26 | 32.16 | $30.78 | 18007 |
| 2024-07-25 | 32.20 | $30.45 | 69800 |
| 2024-07-24 | 32.25 | $30.93 | 32800 |
| 2024-07-23 | 32.27 | $31.89 | 21200 |
| 2024-07-22 | 32.22 | $32.19 | 15612 |
| 2024-07-19 | 32.14 | $32.08 | 14543 |
| 2024-07-18 | 32.10 | $32.27 | 21238 |
| 2024-07-17 | 32.05 | $32.50 | 26600 |
| 2024-07-16 | 31.99 | $33.04 | 12655 |
| 2024-07-15 | 31.90 | $32.59 | 22815 |
| 2024-07-12 | 31.84 | $32.72 | 19109 |
| 2024-07-11 | 31.80 | $32.68 | 17900 |
| 2024-07-10 | 31.75 | $33.30 | 16100 |
| 2024-07-09 | 31.68 | $32.65 | 24900 |
| 2024-07-08 | 31.63 | $32.38 | 38884 |
| 2024-07-05 | 31.60 | $32.55 | 32300 |
| 2024-07-03 | 31.56 | $32.49 | 11000 |
| 2024-07-02 | 31.52 | $32.25 | 173800 |
| 2024-07-01 | 31.50 | $31.71 | 26010 |
| 2024-06-28 | 31.51 | $31.84 | 20400 |
| 2024-06-27 | 31.50 | $31.58 | 19800 |
| 2024-06-26 | 31.48 | $31.42 | 17748 |
| 2024-06-25 | 31.51 | $31.30 | 14407 |
| 2024-06-24 | 31.52 | $30.84 | 16766 |
| 2024-06-21 | 31.54 | $30.56 | 22034 |
| 2024-06-20 | 31.58 | $31.37 | 21100 |
| 2024-06-18 | 31.60 | $31.27 | 25400 |
| 2024-06-17 | 31.63 | $31.22 | 24324 |
| 2024-06-14 | 31.64 | $31.34 | 17700 |
| 2024-06-13 | 31.63 | $31.33 | 47400 |
| 2024-06-12 | 31.64 | $31.83 | 31900 |
| 2024-06-11 | 31.62 | $31.70 | 20319 |
| 2024-06-10 | 31.59 | $32.00 | 18000 |
| 2024-06-07 | 31.55 | $31.67 | 12600 |
| 2024-06-06 | 31.54 | $31.68 | 17029 |
| 2024-06-05 | 31.51 | $31.79 | 16700 |
| 2024-06-04 | 31.49 | $31.66 | 19204 |
| 2024-06-03 | 31.48 | $31.94 | 39600 |
| 2024-05-31 | 31.45 | $31.95 | 17600 |
| 2024-05-30 | 31.39 | $31.48 | 12700 |
| 2024-05-29 | 31.38 | $31.32 | 14500 |
| 2024-05-28 | 31.37 | $31.85 | 20408 |
| 2024-05-24 | 31.33 | $31.63 | 11000 |
| 2024-05-23 | 31.30 | $31.24 | 23746 |
| 2024-05-22 | 31.26 | $31.37 | 24349 |
| 2024-05-21 | 31.23 | $31.65 | 16600 |
| 2024-05-20 | 31.18 | $31.86 | 28100 |
| 2024-05-17 | 31.11 | $31.49 | 12300 |
| 2024-05-16 | 31.05 | $31.22 | 18109 |
| 2024-05-15 | 31.00 | $31.45 | 22030 |
| 2024-05-14 | 30.95 | $31.45 | 25729 |
| 2024-05-13 | 30.92 | $31.18 | 23040 |
| 2024-05-10 | 30.91 | $31.19 | 28800 |
| 2024-05-09 | 30.90 | $31.31 | 21300 |
| 2024-05-08 | 30.91 | $31.20 | 47035 |
| 2024-05-07 | 30.90 | $31.36 | 24010 |
| 2024-05-06 | 30.90 | $31.52 | 17700 |
| 2024-05-03 | 30.88 | $31.18 | 12600 |
| 2024-05-02 | 30.87 | $30.88 | 18900 |
| 2024-05-01 | 30.87 | $31.15 | 32300 |
| 2024-04-30 | 30.87 | $31.15 | 40732 |
| 2024-04-29 | 30.85 | $31.03 | 19531 |
| 2024-04-26 | 30.86 | $31.12 | 10936 |
| 2024-04-25 | 30.87 | $30.43 | 14687 |
| 2024-04-24 | 30.93 | $30.82 | 22836 |
| 2024-04-23 | 30.96 | $30.57 | 26100 |
| 2024-04-22 | 31.00 | $30.53 | 26200 |
| 2024-04-19 | 31.06 | $30.18 | 19024 |
| 2024-04-18 | 31.13 | $30.37 | 18300 |
| 2024-04-17 | 31.19 | $30.39 | 40000 |
| 2024-04-16 | 31.23 | $30.77 | 91200 |
| 2024-04-15 | 31.22 | $31.10 | 14835 |
| 2024-04-12 | 31.18 | $31.02 | 21400 |
| 2024-04-11 | 31.11 | $31.41 | 21800 |
| 2024-04-10 | 31.03 | $31.05 | 20600 |
| 2024-04-09 | 30.98 | $31.26 | 16849 |
| 2024-04-08 | 30.91 | $31.19 | 35100 |
| 2024-04-05 | 30.86 | $30.98 | 15238 |
| 2024-04-04 | 30.85 | $30.81 | 22400 |
| 2024-04-03 | 30.85 | $31.14 | 15408 |
| 2024-04-02 | 30.82 | $30.91 | 22600 |
| 2024-04-01 | 30.80 | $31.11 | 41500 |
| 2024-03-28 | 30.77 | $31.45 | 55129 |
| 2024-03-27 | 30.70 | $31.57 | 18513 |
| 2024-03-26 | 30.62 | $31.47 | 18500 |
| 2024-03-25 | 30.56 | $31.34 | 36612 |
| 2024-03-22 | 30.50 | $31.64 | 31200 |
| 2024-03-21 | 30.42 | $31.69 | 37000 |
| 2024-03-20 | 30.34 | $31.42 | 32900 |
| 2024-03-19 | 30.24 | $31.17 | 58700 |
| 2024-03-18 | 30.16 | $30.65 | 26635 |
| 2024-03-15 | 30.10 | $30.22 | 20000 |
| 2024-03-14 | 30.06 | $29.77 | 20541 |
| 2024-03-13 | 30.03 | $29.83 | 27927 |
| 2024-03-12 | 29.99 | $30.03 | 10142 |
| 2024-03-11 | 29.94 | $29.72 | 54937 |
| 2024-03-08 | 29.89 | $30.37 | 38700 |
| 2024-03-07 | 29.81 | $30.62 | 59129 |
| 2024-03-06 | 29.71 | $30.89 | 32200 |
| 2024-03-05 | 29.58 | $30.55 | 25500 |
| 2024-03-04 | 29.48 | $30.48 | 26800 |
| 2024-03-01 | 29.39 | $30.58 | 27542 |
| 2024-02-29 | 29.28 | $30.03 | 19736 |
| 2024-02-28 | 29.19 | $30.00 | 35413 |
| 2024-02-27 | 29.10 | $30.16 | 20013 |
| 2024-02-26 | 29.00 | $30.12 | 23100 |
| 2024-02-23 | 28.89 | $30.10 | 19100 |
| 2024-02-22 | 28.80 | $30.01 | 30237 |
| 2024-02-21 | 28.71 | $29.54 | 16823 |
| 2024-02-20 | 28.65 | $29.56 | 17605 |
| 2024-02-16 | 28.59 | $29.43 | 24800 |
| 2024-02-15 | 28.53 | $29.35 | 18700 |
| 2024-02-14 | 28.47 | $29.19 | 24217 |
| 2024-02-13 | 28.40 | $29.11 | 53444 |
| 2024-02-12 | 28.35 | $28.95 | 23700 |
| 2024-02-09 | 28.30 | $28.80 | 21131 |
| 2024-02-08 | 28.24 | $28.70 | 22528 |
| 2024-02-07 | 28.19 | $28.62 | 28013 |
| 2024-02-06 | 28.10 | $28.38 | 27300 |
| 2024-02-05 | 28.03 | $28.56 | 27600 |
| 2024-02-02 | 27.94 | $28.60 | 26500 |
| 2024-02-01 | 27.83 | $28.37 | 20732 |
| 2024-01-31 | 27.73 | $28.19 | 17900 |
| 2024-01-30 | 27.63 | $28.18 | 21000 |
| 2024-01-29 | 27.53 | $28.23 | 26303 |
| 2024-01-26 | 27.43 | $28.02 | 50946 |
| 2024-01-25 | 27.33 | $28.13 | 13600 |
| 2024-01-24 | 27.23 | $28.23 | 25318 |
| 2024-01-23 | 27.12 | $28.31 | 24403 |
| 2024-01-22 | 27.00 | $28.49 | 43306 |
| 2024-01-19 | 26.86 | $28.17 | 18628 |
| 2024-01-18 | 26.75 | $28.13 | 26100 |
| 2024-01-17 | 26.62 | $27.89 | 46500 |
| 2024-01-16 | 26.50 | $28.10 | 43712 |
| 2024-01-12 | 26.70 | $27.89 | 28816 |
| 2024-01-11 | 26.93 | $27.70 | 43600 |
| 2024-01-10 | 27.17 | $27.56 | 24600 |
| 2024-01-09 | 27.44 | $26.89 | 18800 |
| 2024-01-08 | 27.71 | $26.97 | 14200 |
| 2024-01-05 | 27.97 | $26.71 | 21504 |
| 2024-01-04 | 28.28 | $26.48 | 15113 |
| 2024-01-03 | 28.58 | $26.27 | 9302 |
| 2024-01-02 | 28.89 | $26.23 | 40827 |
| 2023-12-29 | 29.23 | $26.19 | 23508 |
| 2023-12-28 | 29.56 | $26.19 | 17400 |
| 2023-12-27 | 29.89 | $26.09 | 60900 |
| 2023-12-26 | 30.22 | $26.03 | 18737 |
| 2023-12-22 | 30.56 | $26.09 | 23300 |
| 2023-12-21 | 30.91 | $25.90 | 20600 |
| 2023-12-20 | 31.27 | $25.75 | 26100 |
| 2023-12-19 | 31.62 | $25.87 | 24700 |
| 2023-12-18 | 31.96 | $25.65 | 66800 |
| 2023-12-15 | 32.32 | $25.52 | 86940 |
| 2023-12-14 | 32.68 | $32.05 | 39626 |
| 2023-12-13 | 32.71 | $32.47 | 23100 |
| 2023-12-12 | 32.72 | $32.58 | 21100 |
| 2023-12-11 | 32.71 | $32.81 | 4900 |
| 2023-12-08 | 32.69 | $32.36 | 19227 |
| 2023-12-07 | 32.67 | $32.25 | 12927 |
| 2023-12-06 | 32.64 | $32.80 | 3931 |
| 2023-12-05 | 32.61 | $32.44 | 7248 |
| 2023-12-04 | 32.61 | $32.55 | 16928 |
| 2023-12-01 | 32.61 | $32.96 | 9000 |
| 2023-11-30 | 32.58 | $32.93 | 6700 |
| 2023-11-29 | 32.52 | $32.67 | 29922 |
| 2023-11-28 | 32.47 | $32.69 | 8200 |
| 2023-11-27 | 32.36 | $32.95 | 8600 |
| 2023-11-24 | 32.23 | $33.09 | 12100 |
| 2023-11-22 | 32.10 | $33.07 | 21319 |
| 2023-11-21 | 31.98 | $32.59 | 5702 |
| 2023-11-20 | 31.89 | $32.68 | 12018 |
| 2023-11-17 | 31.78 | $32.99 | 8500 |
| 2023-11-16 | 31.66 | $32.69 | 21404 |
| 2023-11-15 | 31.57 | $32.67 | 5802 |
| 2023-11-14 | 31.48 | $32.67 | 8641 |
| 2023-11-13 | 31.42 | $32.36 | 11619 |
| 2023-11-10 | 31.37 | $32.35 | 8208 |
| 2023-11-09 | 31.32 | $31.98 | 10217 |
| 2023-11-08 | 31.30 | $31.75 | 15136 |
| 2023-11-07 | 31.29 | $32.17 | 56445 |
| 2023-11-06 | 31.25 | $32.40 | 18211 |
| 2023-11-03 | 31.18 | $32.63 | 42806 |
| 2023-11-02 | 31.10 | $32.25 | 158300 |
| 2023-11-01 | 31.03 | $31.78 | 32844 |
| 2023-10-31 | 30.96 | $31.55 | 29700 |
| 2023-10-30 | 30.91 | $30.54 | 36500 |
| 2023-10-27 | 30.95 | $30.43 | 4.6M |
| 2023-10-26 | 31.01 | $30.40 | 20825 |
| 2023-10-25 | 31.08 | $30.69 | 27200 |
| 2023-10-24 | 31.15 | $30.76 | 31500 |
| 2023-10-23 | 31.20 | $30.50 | 12300 |
| 2023-10-20 | 31.28 | $30.64 | 12600 |
| 2023-10-19 | 31.36 | $30.78 | 17600 |
| 2023-10-18 | 31.41 | $31.00 | 47100 |
| 2023-10-17 | 31.48 | $31.44 | 13119 |
| 2023-10-16 | 31.55 | $31.33 | 16500 |
| 2023-10-13 | 31.62 | $31.28 | 16700 |
| 2023-10-12 | 31.68 | $31.68 | 11900 |
| 2023-10-11 | 31.73 | $31.49 | 15915 |
| 2023-10-10 | 31.76 | $31.43 | 23100 |
| 2023-10-09 | 31.80 | $30.99 | 13602 |
| 2023-10-06 | 31.84 | $31.09 | 24025 |
| 2023-10-05 | 31.88 | $30.79 | 62245 |
| 2023-10-04 | 31.94 | $30.29 | 30649 |
| 2023-10-03 | 32.03 | $30.62 | 2.3M |
| 2023-10-02 | 32.10 | $31.33 | 88945 |
| 2023-09-29 | 32.12 | $31.59 | 15500 |
| 2023-09-28 | 32.11 | $31.97 | 17400 |
| 2023-09-27 | 32.07 | $31.99 | 41113 |
| 2023-09-26 | 32.02 | $31.74 | 12949 |
| 2023-09-25 | 31.99 | $32.20 | 17040 |
| 2023-09-22 | 31.91 | $32.13 | 15100 |
| 2023-09-21 | 31.82 | $31.81 | 27800 |
| 2023-09-20 | 31.76 | $32.43 | 25688 |
| 2023-09-19 | 31.65 | $32.86 | 13900 |
| 2023-09-18 | 31.53 | $32.60 | 33300 |
| 2023-09-15 | 31.40 | $32.58 | 38100 |
| 2023-09-14 | 31.27 | $32.69 | 30500 |
| 2023-09-13 | 31.16 | $32.12 | 15240 |
| 2023-09-12 | 31.08 | $32.09 | 16607 |
| 2023-09-11 | 31.01 | $31.91 | 92800 |
| 2023-09-08 | 30.96 | $31.84 | 15800 |
| 2023-09-07 | 30.92 | $32.02 | 81800 |
| 2023-09-06 | 30.85 | $32.10 | 7415 |
| 2023-09-05 | 30.78 | $32.05 | 27000 |
| 2023-09-01 | 30.71 | $31.70 | 22500 |
| 2023-08-31 | 30.65 | $31.32 | 17719 |
| 2023-08-30 | 30.59 | $31.13 | 10100 |
| 2023-08-29 | 30.56 | $31.08 | 9300 |
| 2023-08-28 | 30.57 | $31.04 | 16837 |
| 2023-08-25 | 30.57 | $30.68 | 13601 |
| 2023-08-24 | 30.60 | $30.38 | 18937 |
| 2023-08-23 | 30.60 | $30.52 | 18600 |
| 2023-08-22 | 30.60 | $30.38 | 35400 |
| 2023-08-21 | 30.61 | $30.29 | 11500 |
| 2023-08-18 | 30.62 | $30.04 | 23200 |
| 2023-08-17 | 30.65 | $30.11 | 35700 |
| 2023-08-16 | 30.66 | $30.35 | 18509 |
| 2023-08-15 | 30.67 | $30.50 | 15338 |
| 2023-08-14 | 30.66 | $30.78 | 30200 |
| 2023-08-11 | 30.61 | $30.96 | 11900 |
| 2023-08-10 | 30.56 | $30.99 | 12718 |
| 2023-08-09 | 30.51 | $30.55 | 21803 |
| 2023-08-08 | 30.47 | $30.70 | 18600 |
| 2023-08-07 | 30.43 | $30.75 | 18700 |
| 2023-08-04 | 30.40 | $30.35 | 27800 |
| 2023-08-03 | 30.39 | $30.25 | 23011 |
| 2023-08-02 | 30.39 | $30.56 | 30230 |
| 2023-08-01 | 30.40 | $31.12 | 17448 |
| 2023-07-31 | 30.39 | $31.23 | 38312 |
| 2023-07-28 | 30.37 | $31.12 | 31526 |
| 2023-07-27 | 30.35 | $30.50 | 31536 |
| 2023-07-26 | 30.36 | $30.47 | 35200 |
| 2023-07-25 | 30.35 | $30.56 | 19500 |
| 2023-07-24 | 30.33 | $30.55 | 23407 |
| 2023-07-21 | 30.31 | $30.60 | 13000 |
| 2023-07-20 | 30.33 | $30.23 | 20300 |
| 2023-07-19 | 30.35 | $30.53 | 19200 |
| 2023-07-18 | 30.34 | $30.34 | 28300 |
| 2023-07-17 | 30.37 | $29.88 | 17148 |
| 2023-07-14 | 30.43 | $29.87 | 34939 |
| 2023-07-13 | 30.49 | $30.09 | 17336 |
| 2023-07-12 | 30.53 | $29.69 | 107426 |
| 2023-07-11 | 30.57 | $29.96 | 20839 |
| 2023-07-10 | 30.58 | $30.00 | 79500 |
| 2023-07-07 | 30.57 | $30.24 | 65411 |
| 2023-07-06 | 30.54 | $30.23 | 2.5M |
| 2023-07-05 | 30.55 | $30.72 | 97510 |
| 2023-07-03 | 30.50 | $30.98 | 102003 |
| 2023-06-30 | 30.45 | $30.80 | 8000 |
| 2023-06-29 | 30.36 | $30.69 | 20200 |
| 2023-06-28 | 30.25 | $30.76 | 12001 |
| 2023-06-27 | 30.15 | $30.35 | 9903 |
| 2023-06-26 | 30.09 | $30.13 | 16612 |
| 2023-06-23 | 30.03 | $30.20 | 36712 |
| 2023-06-22 | 29.95 | $30.84 | 34314 |
| 2023-06-21 | 29.85 | $30.77 | 38101 |
| 2023-06-20 | 29.77 | $30.34 | 38238 |
| 2023-06-16 | 29.70 | $30.82 | 29300 |
| 2023-06-15 | 29.61 | $31.09 | 21000 |
| 2023-06-14 | 29.50 | $31.05 | 23226 |
| 2023-06-13 | 29.37 | $30.98 | 33200 |
| 2023-06-12 | 29.24 | $30.40 | 21700 |
| 2023-06-09 | 29.12 | $30.17 | 16800 |
| 2023-06-08 | 29.00 | $29.76 | 92300 |
| 2023-06-07 | 28.90 | $29.75 | 89400 |
| 2023-06-06 | 28.81 | $30.40 | 4.3M |
| 2023-06-05 | 28.67 | $29.73 | 7900 |
| 2023-06-02 | 28.57 | $29.90 | 13904 |
| 2023-06-01 | 28.43 | $29.09 | 5500 |
| 2023-05-31 | 28.34 | $28.48 | 6713 |
| 2023-05-30 | 28.29 | $28.77 | 7400 |
| 2023-05-26 | 28.24 | $29.12 | 21320 |
| 2023-05-25 | 28.16 | $28.96 | 5705 |
| 2023-05-24 | 28.08 | $28.62 | 7300 |
| 2023-05-23 | 27.99 | $28.78 | 3625 |
| 2023-05-22 | 27.90 | $29.18 | 5200 |
| 2023-05-19 | 27.80 | $28.95 | 7916 |
| 2023-05-18 | 27.71 | $29.03 | 6100 |
| 2023-05-17 | 27.61 | $28.83 | 21604 |
| 2023-05-16 | 27.53 | $28.40 | 8806 |
| 2023-05-15 | 27.46 | $28.40 | 2113 |
| 2023-05-12 | 27.40 | $28.14 | 2200 |
| 2023-05-11 | 27.33 | $27.78 | 3600 |
| 2023-05-10 | 27.28 | $27.67 | 2649 |
| 2023-05-09 | 27.23 | $27.97 | 1701 |
| 2023-05-08 | 27.15 | $27.67 | 4838 |
| 2023-05-05 | 27.09 | $27.62 | 2644 |
| 2023-05-04 | 27.02 | $27.13 | 13900 |
| 2023-05-03 | 26.97 | $27.30 | 1035 |
| 2023-05-02 | 26.93 | $27.38 | 6900 |
| 2023-05-01 | 26.90 | $27.83 | 10423 |
| 2023-04-28 | 26.85 | $27.56 | 536 |
| 2023-04-27 | 26.79 | $27.32 | 2817 |
| 2023-04-26 | 26.74 | $26.83 | 3800 |
| 2023-04-25 | 26.68 | $26.93 | 1742 |
| 2023-04-24 | 26.63 | $27.26 | 14539 |
| 2023-04-21 | 26.54 | $27.19 | 2900 |
| 2023-04-20 | 26.45 | $27.07 | 2900 |
| 2023-04-19 | 26.37 | $27.05 | 1921 |
| 2023-04-18 | 26.30 | $27.15 | 2200 |
| 2023-04-17 | 26.22 | $27.05 | 2700 |
| 2023-04-14 | 26.12 | $26.84 | 3400 |
| 2023-04-13 | 26.06 | $26.84 | 5300 |
| 2023-04-12 | 25.96 | $26.52 | 6820 |
| 2023-04-11 | 25.92 | $26.55 | 745 |
| 2023-04-10 | 25.87 | $26.45 | 621 |
| 2023-04-06 | 25.86 | $26.16 | 600 |
| 2023-04-05 | 25.89 | $26.13 | 13932 |
| 2023-04-04 | 25.92 | $26.58 | 2700 |
| 2023-04-03 | 25.92 | $26.77 | 2428 |
| 2023-03-31 | 25.91 | $26.67 | 1033 |
| 2023-03-30 | 25.91 | $26.40 | 700 |
| 2023-03-29 | 25.89 | $26.27 | 511 |
| 2023-03-28 | 25.88 | $25.76 | 200 |
| 2023-03-27 | 25.89 | $25.86 | 234 |
| 2023-03-24 | 25.90 | $25.51 | 1318 |
| 2023-03-23 | 25.92 | $25.43 | 726 |
| 2023-03-22 | 25.94 | $25.42 | 312 |
| 2023-03-21 | 25.95 | $25.73 | 600 |
| 2023-03-20 | 25.96 | $25.39 | 1300 |
| 2023-03-17 | 25.99 | $25.12 | 1612 |
| 2023-03-16 | 26.03 | $25.54 | 902 |
| 2023-03-15 | 26.06 | $24.97 | 3136 |
| 2023-03-14 | 26.12 | $25.69 | 5600 |
| 2023-03-13 | 26.14 | $25.64 | 300 |
| 2023-03-10 | 26.15 | $26.15 | 4935 |
| 2023-03-09 | 26.14 | $26.68 | 3700 |
| 2023-03-08 | 26.09 | $26.88 | 1710 |
| 2023-03-07 | 26.05 | $26.59 | 3037 |
| 2023-03-06 | 26.01 | $26.55 | 62000 |
| 2023-03-03 | 25.98 | $26.56 | 600 |
| 2023-03-02 | 25.93 | $26.13 | 1840 |
| 2023-03-01 | 25.91 | $26.01 | 1200 |
| 2023-02-28 | 25.90 | $25.95 | 4935 |
| 2023-02-27 | 25.89 | $26.07 | 400 |
| 2023-02-24 | 25.88 | $25.84 | 1311 |
| 2023-02-23 | 25.89 | $25.87 | 700 |
| 2023-02-22 | 25.88 | $25.67 | 9923 |
| 2023-02-21 | 25.88 | $25.88 | 3716 |
| 2023-02-17 | 25.86 | $26.03 | 113 |
| 2023-02-16 | 25.82 | $25.94 | 13646 |
| 2023-02-15 | 25.77 | $26.04 | 36900 |
| 2023-02-14 | 25.72 | $26.15 | 13400 |
| 2023-02-13 | 25.65 | $26.11 | 7200 |
| 2023-02-10 | 25.57 | $25.97 | 5300 |
| 2023-02-09 | 25.51 | $25.86 | 4614 |
| 2023-02-08 | 25.45 | $25.75 | 2045 |
| 2023-02-07 | 25.39 | $25.95 | 9633 |
| 2023-02-06 | 25.32 | $25.89 | 17200 |
| 2023-02-03 | 25.25 | $25.86 | 60400 |
| 2023-02-02 | 25.16 | $25.60 | 2708 |
| 2023-02-01 | 25.09 | $25.69 | 2549 |
| 2023-01-31 | 25.02 | $25.88 | 2000 |
| 2023-01-30 | 24.94 | $25.84 | 6000 |
| 2023-01-27 | 24.89 | $25.86 | 1100 |
| 2023-01-26 | 24.82 | $25.86 | 2538 |
| 2023-01-25 | 24.76 | $25.78 | 1000 |
| 2023-01-24 | 24.71 | $25.59 | 638 |
| 2023-01-23 | 24.65 | $25.49 | 445840 |
| 2023-01-20 | 24.60 | $25.33 | 1300 |
| 2023-01-19 | 24.56 | $24.87 | 3139 |
| 2023-01-18 | 24.58 | $24.97 | 1900 |
| 2023-01-17 | 24.59 | $24.85 | 3600 |
| 2023-01-13 | 24.90 | $24.55 | 1000 |
| 2023-01-12 | 25.23 | $24.68 | 8900 |
| 2023-01-11 | 25.56 | $24.74 | 3334 |
| 2023-01-10 | 25.89 | $24.49 | 15600 |
| 2023-01-09 | 26.22 | $24.48 | 2111 |
| 2023-01-06 | 26.54 | $24.49 | 1500 |
| 2023-01-05 | 26.85 | $24.15 | 3612 |
| 2023-01-04 | 27.18 | $24.28 | 1708 |
| 2023-01-03 | 27.50 | $24.30 | 2133 |
| 2022-12-30 | 27.83 | $24.29 | 10734 |
| 2022-12-29 | 28.18 | $24.77 | 12112 |
| 2022-12-28 | 28.53 | $24.50 | 7800 |
| 2022-12-27 | 28.88 | $24.68 | 1800 |
| 2022-12-23 | 29.23 | $24.63 | 13100 |
| 2022-12-22 | 29.60 | $24.50 | 6841 |
| 2022-12-21 | 29.97 | $24.54 | 13000 |
| 2022-12-20 | 30.34 | $24.45 | 34200 |
| 2022-12-19 | 30.68 | $25.22 | 2628 |
| 2022-12-16 | 30.99 | $25.18 | 2645 |
| 2022-12-15 | 31.29 | $31.00 | 9236 |
| 2022-12-14 | 31.29 | $31.17 | 4748 |
| 2022-12-13 | 31.29 | $31.30 | 1040 |
| 2022-12-12 | 31.27 | $31.32 | 3235 |
| 2022-12-09 | 31.26 | $31.07 | 1700 |
| 2022-12-08 | 31.27 | $30.95 | 1600 |
| 2022-12-07 | 31.25 | $30.76 | 5600 |
| 2022-12-06 | 31.26 | $30.73 | 400 |
| 2022-12-05 | 31.26 | $30.73 | 10500 |
| 2022-12-02 | 31.25 | $30.86 | 1443 |
| 2022-12-01 | 31.22 | $31.24 | 400 |
| 2022-11-30 | 31.17 | $31.69 | 800 |
| 2022-11-29 | 31.12 | $31.53 | 1600 |
| 2022-11-28 | 31.07 | $31.73 | 1249 |
| 2022-11-25 | 31.00 | $32.02 | 1100 |
| 2022-11-23 | 30.91 | $31.86 | 1800 |
| 2022-11-22 | 30.83 | $31.89 | 500 |
| 2022-11-21 | 30.76 | $31.40 | 3400 |
| 2022-11-18 | 30.70 | $31.28 | 600 |
| 2022-11-17 | 30.63 | $31.21 | 2600 |
| 2022-11-16 | 30.57 | $31.06 | 2700 |
| 2022-11-15 | 30.51 | $31.10 | 1300 |
| 2022-11-14 | 30.45 | $31.01 | 8600 |
| 2022-11-11 | 30.40 | $31.12 | 8400 |
| 2022-11-10 | 30.32 | $31.17 | 2306 |
| 2022-11-09 | 30.25 | $30.62 | 3531 |
| 2022-11-08 | 30.19 | $30.93 | 2329 |
| 2022-11-07 | 30.12 | $30.68 | 1620 |
| 2022-11-04 | 30.07 | $30.53 | 5815 |
| 2022-11-03 | 30.03 | $30.37 | 1400 |
| 2022-11-02 | 30.01 | $30.29 | 3914 |
| 2022-11-01 | 30.00 | $30.60 | 4200 |
| 2022-10-31 | 29.99 | $30.52 | 905 |
| 2022-10-28 | 29.94 | $30.43 | 38900 |
| 2022-10-27 | 29.87 | $30.03 | 1000 |
| 2022-10-26 | 29.83 | $30.38 | 3600 |
| 2022-10-25 | 29.78 | $30.50 | 800 |
| 2022-10-24 | 29.71 | $30.07 | 4400 |
| 2022-10-21 | 29.67 | $30.01 | 14945 |
| 2022-10-20 | 29.64 | $29.95 | 1231 |
| 2022-10-19 | 29.63 | $29.89 | 6530 |
| 2022-10-18 | 29.63 | $29.88 | 3449 |
| 2022-10-17 | 29.64 | $30.00 | 29500 |
| 2022-10-14 | 29.65 | $29.58 | 1415 |
| 2022-10-13 | 29.68 | $29.77 | 10416 |
| 2022-10-12 | 29.71 | $29.45 | 5228 |
| 2022-10-11 | 29.76 | $29.47 | 543 |
| 2022-10-10 | 29.80 | $29.67 | 20400 |
| 2022-10-07 | 29.86 | $29.72 | 2200 |
| 2022-10-06 | 29.92 | $30.02 | 10300 |
| 2022-10-05 | 29.94 | $30.09 | 3233 |
| 2022-10-04 | 29.95 | $30.36 | 2847 |
| 2022-10-03 | 29.93 | $29.57 | 5647 |
| 2022-09-30 | 29.95 | $29.01 | 7300 |
| 2022-09-29 | 30.01 | $29.21 | 3700 |
| 2022-09-28 | 30.07 | $29.47 | 11600 |
| 2022-09-27 | 30.11 | $29.03 | 10929 |
| 2022-09-26 | 30.19 | $29.23 | 4600 |
| 2022-09-23 | 30.25 | $29.38 | 1646 |
| 2022-09-22 | 30.33 | $29.76 | 1300 |
| 2022-09-21 | 30.38 | $29.87 | 2231 |
| 2022-09-20 | 30.42 | $30.11 | 800 |
| 2022-09-19 | 30.45 | $30.32 | 1000 |
| 2022-09-16 | 30.48 | $30.17 | 700 |
| 2022-09-15 | 30.53 | $30.30 | 3026 |
| 2022-09-14 | 30.57 | $30.42 | 6800 |
| 2022-09-13 | 30.60 | $30.28 | 400 |
| 2022-09-12 | 30.64 | $30.88 | 1700 |
| 2022-09-09 | 30.64 | $30.85 | 1818 |
| 2022-09-08 | 30.62 | $30.57 | 1900 |
| 2022-09-07 | 30.61 | $30.16 | 2626 |
| 2022-09-06 | 30.60 | $30.00 | 3000 |
| 2022-09-02 | 30.62 | $29.95 | 2700 |
| 2022-09-01 | 30.64 | $30.23 | 2100 |
| 2022-08-31 | 30.62 | $30.35 | 14339 |
| 2022-08-30 | 30.62 | $30.40 | 4000 |
| 2022-08-29 | 30.61 | $30.47 | 1000 |
| 2022-08-26 | 30.61 | $30.47 | 5402 |
| 2022-08-25 | 30.60 | $30.96 | 1000 |
| 2022-08-24 | 30.57 | $30.76 | 1647 |
| 2022-08-23 | 30.56 | $30.68 | 500 |
| 2022-08-22 | 30.52 | $30.73 | 1500 |
| 2022-08-19 | 30.50 | $30.93 | 2800 |
| 2022-08-18 | 30.46 | $31.21 | 1800 |
| 2022-08-17 | 30.42 | $31.14 | 7002 |
| 2022-08-16 | 30.37 | $31.05 | 1113 |
| 2022-08-15 | 30.32 | $30.97 | 3100 |
| 2022-08-12 | 30.24 | $30.88 | 2133 |
| 2022-08-11 | 30.18 | $30.44 | 900 |
| 2022-08-10 | 30.13 | $30.39 | 2700 |
| 2022-08-09 | 30.08 | $30.04 | 500 |
| 2022-08-08 | 30.04 | $30.32 | 1900 |
| 2022-08-05 | 30.00 | $30.29 | 800 |
| 2022-08-04 | 29.97 | $30.01 | 317 |
| 2022-08-03 | 29.94 | $30.31 | 2014 |
| 2022-08-02 | 29.88 | $30.17 | 5200 |
| 2022-08-01 | 29.82 | $30.41 | 1500 |
| 2022-07-29 | 29.75 | $30.34 | 5700 |
| 2022-07-28 | 29.68 | $30.32 | 1032 |
| 2022-07-27 | 29.63 | $30.53 | 3525 |
| 2022-07-26 | 29.57 | $30.01 | 1100 |
| 2022-07-25 | 29.53 | $30.29 | 7300 |
| 2022-07-22 | 29.48 | $30.14 | 8200 |
| 2022-07-21 | 29.41 | $30.31 | 14513 |
| 2022-07-20 | 29.34 | $30.12 | 7503 |
| 2022-07-19 | 29.29 | $30.01 | 8408 |
| 2022-07-18 | 29.21 | $29.56 | 3219 |
| 2022-07-15 | 29.19 | $29.60 | 100 |
| 2022-07-14 | 29.20 | $29.38 | 1300 |
| 2022-07-13 | 29.22 | $29.34 | 1324 |
| 2022-07-12 | 29.25 | $29.40 | 329 |
| 2022-07-11 | 29.32 | $29.48 | 1700 |
| 2022-07-08 | 29.40 | $29.63 | 1124 |
| 2022-07-07 | 29.49 | $29.45 | 15100 |
| 2022-07-06 | 29.58 | $29.02 | 6510 |
| 2022-07-05 | 29.69 | $28.99 | 4921 |
| 2022-07-01 | 29.78 | $29.10 | 1700 |
| 2022-06-30 | 29.88 | $28.98 | 9802 |
| 2022-06-29 | 29.97 | $29.30 | 3511 |
| 2022-06-28 | 30.03 | $29.31 | 3900 |
| 2022-06-27 | 30.09 | $29.14 | 3321 |
| 2022-06-24 | 30.15 | $29.36 | 7000 |
| 2022-06-23 | 30.19 | $28.78 | 7300 |
| 2022-06-22 | 30.25 | $28.90 | 1241 |
| 2022-06-21 | 30.32 | $29.05 | 13114 |
| 2022-06-17 | 30.37 | $28.49 | 6739 |
| 2022-06-16 | 30.43 | $29.05 | 1300 |
| 2022-06-15 | 30.45 | $29.87 | 3200 |
| 2022-06-14 | 30.46 | $29.84 | 1233 |
| 2022-06-13 | 30.46 | $29.88 | 1601 |
| 2022-06-10 | 30.46 | $30.68 | 3900 |
| 2022-06-09 | 30.39 | $31.23 | 9800 |
| 2022-06-08 | 30.29 | $31.35 | 3307 |
| 2022-06-07 | 30.20 | $31.37 | 5600 |
| 2022-06-06 | 30.11 | $31.11 | 2405 |
| 2022-06-03 | 30.08 | $30.72 | 3000 |
| 2022-06-02 | 30.05 | $31.11 | 6500 |
| 2022-06-01 | 30.04 | $30.90 | 2823 |
| 2022-05-31 | 30.02 | $30.52 | 2643 |
| 2022-05-27 | 30.01 | $30.50 | 3200 |
| 2022-05-26 | 29.99 | $30.35 | 4004 |
| 2022-05-25 | 30.01 | $30.12 | 5700 |
| 2022-05-24 | 29.99 | $29.97 | 5211 |
| 2022-05-23 | 29.97 | $30.33 | 2044 |
| 2022-05-20 | 29.95 | $30.02 | 2100 |
| 2022-05-19 | 29.95 | $29.64 | 2944 |
| 2022-05-18 | 29.99 | $29.47 | 6227 |
| 2022-05-17 | 30.04 | $30.06 | 6133 |
| 2022-05-16 | 30.06 | $29.77 | 10200 |
| 2022-05-13 | 30.07 | $30.00 | 900 |
| 2022-05-12 | 30.08 | $29.20 | 700 |
| 2022-05-11 | 30.13 | $29.22 | 2046 |
| 2022-05-10 | 30.15 | $29.63 | 3900 |
| 2022-05-09 | 30.17 | $29.57 | 402 |
| 2022-05-06 | 30.20 | $30.46 | 1242 |
| 2022-05-05 | 30.19 | $30.17 | 2000 |
| 2022-05-04 | 30.20 | $30.82 | 1708 |
| 2022-05-03 | 30.20 | $30.57 | 4132 |
| 2022-05-02 | 30.24 | $30.31 | 1911 |
| 2022-04-29 | 30.28 | $30.16 | 3400 |
| 2022-04-28 | 30.30 | $30.75 | 1941 |
| 2022-04-27 | 30.32 | $29.73 | 1600 |
| 2022-04-26 | 30.41 | $29.42 | 4700 |
| 2022-04-25 | 30.50 | $30.04 | — |
| 2022-04-22 | 30.56 | $30.04 | 800 |
| 2022-04-21 | 30.63 | $30.40 | 100 |
| 2022-04-20 | 30.65 | $30.48 | 2700 |
| 2022-04-19 | 30.67 | $30.46 | 2049 |
| 2022-04-18 | 30.68 | $30.02 | 748 |
| 2022-04-14 | 30.70 | $30.14 | 2300 |
| 2022-04-13 | 30.69 | $30.16 | 5800 |
| 2022-04-12 | 30.66 | $29.66 | 2200 |
| 2022-04-11 | 30.63 | $30.04 | 2300 |
| 2022-04-08 | 30.55 | $30.21 | 5600 |
| 2022-04-07 | 30.45 | $30.30 | 22711 |
| 2022-04-06 | 30.35 | $30.36 | 5039 |
| 2022-04-05 | 30.25 | $30.80 | 4433 |
| 2022-04-04 | 30.09 | $31.36 | 1509 |
| 2022-04-01 | 29.92 | $31.01 | 8701 |
| 2022-03-31 | 29.81 | $30.70 | 2225 |
| 2022-03-30 | 29.74 | $31.01 | 4145 |
| 2022-03-29 | 29.67 | $31.53 | 6035 |
| 2022-03-28 | 29.56 | $31.23 | 2100 |
| 2022-03-25 | 29.48 | $31.36 | 18226 |
| 2022-03-24 | 29.42 | $31.39 | 23900 |
| 2022-03-23 | 29.32 | $30.80 | 60100 |
| 2022-03-22 | 29.25 | $30.94 | 67500 |
| 2022-03-21 | 29.20 | $30.56 | 60114 |
| 2022-03-18 | 29.17 | $30.44 | 109700 |
| 2022-03-17 | 29.15 | $29.95 | 95300 |
| 2022-03-16 | 29.18 | $29.62 | 25708 |
| 2022-03-15 | 29.24 | $28.93 | 545 |
| 2022-03-14 | 29.31 | $28.45 | 400 |
| 2022-03-11 | 29.40 | $28.18 | 6824 |
| 2022-03-10 | 29.52 | $28.34 | 100 |
| 2022-03-09 | 29.65 | $28.34 | 506 |
| 2022-03-08 | 29.76 | $27.59 | 7600 |
| 2022-03-07 | 29.90 | $27.98 | 249 |
| 2022-03-04 | 30.02 | $28.83 | 4335 |
| 2022-03-03 | 30.08 | $29.35 | 2300 |
| 2022-03-02 | 30.13 | $29.55 | 900 |
| 2022-03-01 | 30.16 | $29.30 | 1000 |
| 2022-02-28 | 30.20 | $29.78 | 1900 |
| 2022-02-25 | 30.19 | $30.09 | 1800 |
| 2022-02-24 | 30.16 | $29.39 | 2137 |
| 2022-02-23 | 30.18 | $29.45 | 2300 |
| 2022-02-22 | 30.21 | $29.79 | 1200 |
| 2022-02-18 | 30.22 | $30.03 | 332 |
| 2022-02-17 | 30.22 | $30.07 | 400 |
| 2022-02-16 | 30.24 | $30.62 | 4300 |
| 2022-02-15 | 30.23 | $30.67 | 100 |
| 2022-02-14 | 30.25 | $30.34 | 400 |
| 2022-02-11 | 30.30 | $30.26 | 3925 |
| 2022-02-10 | 30.35 | $30.64 | 2206 |
| 2022-02-09 | 30.41 | $30.97 | 5200 |
| 2022-02-08 | 30.44 | $30.59 | 904 |
| 2022-02-07 | 30.48 | $30.31 | 2603 |
| 2022-02-04 | 30.54 | $30.29 | 900 |
| 2022-02-03 | 30.61 | $30.01 | 1020 |
| 2022-02-02 | 30.72 | $30.47 | 1100 |
| 2022-02-01 | 30.80 | $30.08 | 300 |
| 2022-01-31 | 30.88 | $30.17 | 1600 |
| 2022-01-28 | 30.94 | $29.55 | 8321 |
| 2022-01-27 | 31.04 | $29.54 | 1600 |
| 2022-01-26 | 31.13 | $29.76 | 2800 |
| 2022-01-25 | 31.22 | $29.97 | 2523 |
| 2022-01-24 | 31.30 | $30.06 | 1400 |
| 2022-01-21 | 31.37 | $30.12 | 900 |
| 2022-01-20 | 31.43 | $30.32 | 500 |
| 2022-01-19 | 31.47 | $30.49 | 1300 |
| 2022-01-18 | 31.49 | $30.99 | 3542 |
| 2022-01-14 | 31.50 | $31.36 | 4406 |
| 2022-01-13 | 31.51 | $31.34 | 3200 |
| 2022-01-12 | 31.52 | $31.83 | 3700 |
| 2022-01-11 | 31.48 | $31.62 | 3800 |
| 2022-01-10 | 31.45 | $31.35 | 15243 |
| 2022-01-07 | 31.46 | $31.53 | 1800 |
| 2022-01-06 | 31.47 | $31.72 | 1621 |
| 2022-01-05 | 31.48 | $32.06 | 2334 |
| 2022-01-04 | 31.47 | $32.23 | 5447 |
| 2022-01-03 | 31.42 | $31.54 | 8305 |
| 2021-12-31 | 31.40 | $31.43 | 1500 |
| 2021-12-30 | 31.37 | $31.44 | 2604 |
| 2021-12-29 | 31.32 | $31.47 | 4301 |
| 2021-12-28 | 31.27 | $31.57 | 739 |
| 2021-12-27 | 31.25 | $31.51 | 1000 |
| 2021-12-23 | 31.22 | $31.47 | 1000 |
| 2021-12-22 | 31.26 | $31.24 | 1040 |
| 2021-12-21 | 31.33 | $31.17 | 1900 |
| 2021-12-20 | 31.41 | $30.90 | 600 |
| 2021-12-17 | 31.48 | $31.19 | 1007 |
| 2021-12-16 | 31.55 | $31.57 | 7100 |
| 2021-12-15 | 31.59 | $31.58 | 620 |
| 2021-12-14 | 31.65 | $30.97 | 1330 |
| 2021-12-13 | 31.74 | $30.99 | 1049 |
| 2021-12-10 | 31.82 | $31.63 | 7800 |
| 2021-12-09 | 31.85 | $31.67 | 531 |
| 2021-12-08 | 31.86 | $31.95 | 1800 |
| 2021-12-07 | 31.87 | $31.97 | 2000 |
| 2021-12-06 | 31.90 | $31.23 | 4700 |
| 2021-12-03 | 31.97 | $31.00 | 3700 |
| 2021-12-02 | 32.05 | $30.89 | 4847 |
| 2021-12-01 | 32.13 | $30.39 | 2723 |
| 2021-11-30 | 32.23 | $30.55 | 4600 |
| 2021-11-29 | 32.32 | $31.12 | 13119 |
| 2021-11-26 | 32.36 | $30.88 | 2200 |
| 2021-11-24 | 32.41 | $32.34 | 3444 |
| 2021-11-23 | 32.38 | $32.70 | 6106 |
| 2021-11-22 | 32.35 | $32.58 | 12400 |
| 2021-11-19 | 32.31 | $32.49 | 13200 |
| 2021-11-18 | 32.28 | $32.49 | 5400 |
| 2021-11-17 | 32.24 | $32.41 | 22600 |
| 2021-11-16 | 32.24 | $32.76 | 51700 |
| 2021-11-15 | 32.22 | $32.69 | 2140 |
| 2021-11-12 | 32.19 | $32.58 | 946 |
| 2021-11-11 | 32.18 | $32.22 | 328 |
| 2021-11-10 | 32.16 | $31.98 | 1128 |
| 2021-11-09 | 32.13 | $32.21 | 10242 |
| 2021-11-08 | 32.10 | $32.50 | 300 |
| 2021-11-05 | 32.06 | $32.58 | 434 |
| 2021-11-04 | 32.00 | $32.65 | 300 |
| 2021-11-03 | 31.93 | $32.51 | 400 |
| 2021-11-02 | 31.85 | $32.34 | 3301 |
| 2021-11-01 | 31.80 | $32.40 | 2509 |
| 2021-10-29 | 31.73 | $31.97 | 3100 |
| 2021-10-28 | 31.73 | $31.89 | 803 |
| 2021-10-27 | 31.74 | $31.70 | 2600 |
| 2021-10-26 | 31.79 | $32.02 | 1438 |
| 2021-10-25 | 31.81 | $31.90 | 2214 |
| 2021-10-22 | 31.87 | $31.82 | 1730 |
| 2021-10-21 | 31.93 | $31.71 | 2800 |
| 2021-10-20 | 31.99 | $32.32 | 100 |
| 2021-10-19 | 32.00 | $32.39 | 1338 |
| 2021-10-18 | 32.02 | $32.18 | 2028 |
| 2021-10-15 | 32.04 | $32.32 | 1700 |
| 2021-10-14 | 32.07 | $31.85 | 706 |
| 2021-10-13 | 32.14 | $31.43 | 1500 |
| 2021-10-12 | 32.23 | $31.54 | 2310 |
| 2021-10-11 | 32.31 | $31.74 | 4811 |
| 2021-10-08 | 32.38 | $31.28 | 5441 |
| 2021-10-07 | 32.46 | $31.29 | 1637 |
| 2021-10-06 | 32.53 | $30.99 | 1800 |
| 2021-10-05 | 32.61 | $31.32 | 4300 |
| 2021-10-04 | 32.69 | $30.96 | 934 |
| 2021-10-01 | 32.75 | $31.86 | 1142 |
| 2021-09-30 | 32.73 | $32.10 | 11000 |
| 2021-09-29 | 32.69 | $32.68 | 9300 |
| 2021-09-28 | 32.60 | $32.51 | 3212 |
| 2021-09-27 | 32.51 | $33.05 | 3722 |
| 2021-09-24 | 32.39 | $32.99 | 1100 |
| 2021-09-23 | 32.27 | $32.97 | 3000 |
| 2021-09-22 | 32.15 | $32.62 | 3000 |
| 2021-09-21 | 32.05 | $32.71 | 116 |
| 2021-09-20 | 31.94 | $32.50 | 629 |
| 2021-09-17 | 31.81 | $33.07 | 600 |
| 2021-09-16 | 31.66 | $33.27 | 10903 |
| 2021-09-15 | 31.51 | $33.21 | 300 |
| 2021-09-14 | 31.37 | $33.03 | 2100 |
| 2021-09-13 | 31.24 | $33.26 | 2143 |
| 2021-09-10 | 31.12 | $32.76 | 325 |
| 2021-09-09 | 31.03 | $32.76 | 51600 |
| 2021-09-08 | 30.95 | $32.64 | 1944 |
| 2021-09-07 | 30.85 | $32.75 | 2737 |
| 2021-09-03 | 30.75 | $32.26 | 840 |
| 2021-09-02 | 30.67 | $31.43 | 200 |
| 2021-09-01 | 30.62 | $31.33 | 1600 |
| 2021-08-31 | 30.57 | $30.89 | 300 |
| 2021-08-30 | 30.56 | $30.69 | 300 |
| 2021-08-27 | 30.54 | $30.68 | 600 |
| 2021-08-26 | 30.52 | $30.52 | 324 |
| 2021-08-25 | 30.51 | $30.66 | 1500 |
| 2021-08-24 | 30.50 | $30.63 | 800 |
| 2021-08-23 | 30.49 | $30.36 | 903 |
| 2021-08-20 | 30.50 | $30.02 | 100 |
| 2021-08-19 | 30.54 | $30.00 | 500 |
| 2021-08-18 | 30.56 | $30.30 | 1000 |
| 2021-08-17 | 30.57 | $30.40 | 2800 |
| 2021-08-16 | 30.57 | $30.53 | 800 |
| 2021-08-13 | 30.53 | $30.83 | 100 |
| 2021-08-12 | 30.50 | $30.98 | 225 |
| 2021-08-11 | 30.48 | $31.08 | 1100 |
| 2021-08-10 | 30.48 | $30.73 | 500 |
| 2021-08-09 | 30.49 | $30.65 | 306 |
| 2021-08-06 | 30.51 | $30.63 | 1000 |
| 2021-08-05 | 30.52 | $30.57 | 500 |
| 2021-08-04 | 30.49 | $30.32 | 106 |
| 2021-08-03 | 30.51 | $30.53 | 426 |
| 2021-08-02 | 30.52 | $30.37 | 3116 |
| 2021-07-30 | 30.54 | $30.21 | 100 |
| 2021-07-29 | 30.58 | $30.45 | 100 |
| 2021-07-28 | 30.59 | $30.50 | 222 |
| 2021-07-27 | 30.62 | $30.28 | 100 |
| 2021-07-26 | 30.65 | $30.61 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
45.24
2026-07-23
Close Price
$44.79
Vol: 8688
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.36
Average
32.10
Maximum
45.56
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.24 | $44.79 | 8688 |
| 2026-07-22 | 45.29 | $45.22 | 6640 |
| 2026-07-21 | 45.30 | $45.41 | 16600 |
| 2026-07-20 | 45.29 | $44.34 | 18710 |
| 2026-07-17 | 45.39 | $44.25 | 39600 |
| 2026-07-16 | 45.51 | $45.02 | 33046 |
| 2026-07-15 | 45.56 | $45.73 | 21924 |
| 2026-07-14 | 45.54 | $45.92 | 14117 |
| 2026-07-13 | 45.50 | $45.40 | 19659 |
| 2026-07-10 | 45.51 | $46.20 | 13600 |
| 2026-07-09 | 45.44 | $45.70 | 23200 |
| 2026-07-08 | 45.41 | $45.32 | 25100 |
| 2026-07-07 | 45.42 | $45.53 | 38831 |
| 2026-07-06 | 45.41 | $46.52 | 45539 |
| 2026-07-02 | 45.30 | $45.31 | 37822 |
| 2026-07-01 | 45.29 | $45.74 | 23617 |
| 2026-06-30 | 45.25 | $45.63 | 22730 |
| 2026-06-29 | 45.21 | $45.42 | 52108 |
| 2026-06-26 | 45.18 | $45.26 | 26326 |
| 2026-06-25 | 45.18 | $45.71 | 19834 |
| 2026-06-24 | 45.12 | $45.40 | 24100 |
| 2026-06-23 | 45.09 | $45.31 | 39144 |
| 2026-06-22 | 45.07 | $47.20 | 34000 |
| 2026-06-18 | 44.84 | $46.86 | 23863 |
| 2026-06-17 | 44.63 | $45.99 | 19102 |
| 2026-06-16 | 44.49 | $45.71 | 20323 |
| 2026-06-15 | 44.36 | $45.69 | 60700 |
| 2026-06-12 | 44.22 | $44.77 | 16150 |
| 2026-06-11 | 44.16 | $44.41 | 14030 |
| 2026-06-10 | 44.13 | $43.44 | 16903 |
| 2026-06-09 | 44.21 | $44.16 | 16734 |
| 2026-06-08 | 44.21 | $44.46 | 16732 |
| 2026-06-05 | 44.18 | $43.96 | 34931 |
| 2026-06-04 | 44.21 | $45.36 | 25215 |
| 2026-06-03 | 44.09 | $45.32 | 29900 |
| 2026-06-02 | 43.96 | $45.00 | 21631 |
| 2026-06-01 | 43.85 | $44.70 | 45725 |
| 2026-05-29 | 43.76 | $44.76 | 37232 |
| 2026-05-28 | 43.65 | $44.71 | 18300 |
| 2026-05-27 | 43.54 | $44.59 | 25300 |
| 2026-05-26 | 43.43 | $44.82 | 51837 |
| 2026-05-22 | 43.28 | $44.12 | 10900 |
| 2026-05-21 | 43.20 | $43.85 | 16100 |
| 2026-05-20 | 43.13 | $43.72 | 23214 |
| 2026-05-19 | 43.06 | $43.48 | 16601 |
| 2026-05-18 | 43.02 | $43.72 | 14400 |
| 2026-05-15 | 42.95 | $43.76 | 20586 |
| 2026-05-14 | 42.86 | $44.14 | 27000 |
| 2026-05-13 | 42.73 | $44.40 | 27704 |
| 2026-05-12 | 42.55 | $43.86 | 12839 |
| 2026-05-11 | 42.41 | $43.75 | 128200 |
| 2026-05-08 | 42.27 | $43.56 | 18685 |
| 2026-05-07 | 42.14 | $43.14 | 24849 |
| 2026-05-06 | 42.03 | $43.18 | 11736 |
| 2026-05-05 | 41.91 | $42.37 | 20324 |
| 2026-05-04 | 41.86 | $41.74 | 19516 |
| 2026-05-01 | 41.88 | $41.82 | 22100 |
| 2026-04-30 | 41.88 | $42.12 | 14312 |
| 2026-04-29 | 41.86 | $41.86 | 12301 |
| 2026-04-28 | 41.86 | $42.12 | 18206 |
| 2026-04-27 | 41.83 | $42.04 | 21500 |
| 2026-04-24 | 41.81 | $41.80 | 24800 |
| 2026-04-23 | 41.81 | $41.76 | 25400 |
| 2026-04-22 | 41.81 | $42.05 | 7216 |
| 2026-04-21 | 41.79 | $41.84 | 22200 |
| 2026-04-20 | 41.78 | $42.68 | 13186 |
| 2026-04-17 | 41.69 | $43.09 | 26000 |
| 2026-04-16 | 41.54 | $42.82 | 11634 |
| 2026-04-15 | 41.40 | $42.74 | 32800 |
| 2026-04-14 | 41.26 | $42.81 | 16409 |
| 2026-04-13 | 41.10 | $42.25 | 17100 |
| 2026-04-10 | 40.98 | $42.19 | 20529 |
| 2026-04-09 | 40.85 | $42.34 | 23700 |
| 2026-04-08 | 40.69 | $42.78 | 44515 |
| 2026-04-07 | 40.47 | $41.13 | 20013 |
| 2026-04-06 | 40.40 | $41.18 | 39833 |
| 2026-04-02 | 40.32 | $40.87 | 48500 |
| 2026-04-01 | 40.27 | $41.17 | 27551 |
| 2026-03-31 | 40.17 | $40.08 | 11500 |
| 2026-03-30 | 40.18 | $39.23 | 18800 |
| 2026-03-27 | 40.28 | $39.15 | 18401 |
| 2026-03-26 | 40.40 | $39.73 | 8008 |
| 2026-03-25 | 40.47 | $40.53 | 8449 |
| 2026-03-24 | 40.46 | $39.73 | 18600 |
| 2026-03-23 | 40.54 | $39.77 | 31134 |
| 2026-03-20 | 40.62 | $38.66 | 22800 |
| 2026-03-19 | 40.83 | $39.65 | 29100 |
| 2026-03-18 | 40.95 | $40.33 | 14800 |
| 2026-03-17 | 41.02 | $40.47 | 24900 |
| 2026-03-16 | 41.07 | $40.48 | 24700 |
| 2026-03-13 | 41.14 | $39.90 | 50300 |
| 2026-03-12 | 41.27 | $40.23 | 31300 |
| 2026-03-11 | 41.38 | $40.84 | 37761 |
| 2026-03-10 | 41.43 | $41.00 | 57000 |
| 2026-03-09 | 41.48 | $40.32 | 68600 |
| 2026-03-06 | 41.60 | $40.08 | 34007 |
| 2026-03-05 | 41.76 | $40.54 | 49351 |
| 2026-03-04 | 41.89 | $41.52 | 147000 |
| 2026-03-03 | 41.93 | $40.84 | 94819 |
| 2026-03-02 | 42.04 | $42.37 | 56900 |
| 2026-02-27 | 42.01 | $43.12 | 20493 |
| 2026-02-26 | 41.89 | $43.23 | 40161 |
| 2026-02-25 | 41.75 | $43.34 | 37477 |
| 2026-02-24 | 41.58 | $42.62 | 21900 |
| 2026-02-23 | 41.48 | $42.39 | 31000 |
| 2026-02-20 | 41.38 | $42.40 | 39525 |
| 2026-02-19 | 41.27 | $42.30 | 28415 |
| 2026-02-18 | 41.16 | $42.31 | 39345 |
| 2026-02-17 | 41.04 | $42.10 | 42017 |
| 2026-02-13 | 40.93 | $42.79 | 40642 |
| 2026-02-12 | 40.74 | $42.67 | 37500 |
| 2026-02-11 | 40.53 | $42.87 | 39820 |
| 2026-02-10 | 40.29 | $42.80 | 41800 |
| 2026-02-09 | 40.02 | $42.43 | 82026 |
| 2026-02-06 | 39.77 | $41.84 | 44000 |
| 2026-02-05 | 39.55 | $40.29 | 29000 |
| 2026-02-04 | 39.47 | $40.86 | 33828 |
| 2026-02-03 | 39.32 | $40.21 | 44201 |
| 2026-02-02 | 39.23 | $39.67 | 26100 |
| 2026-01-30 | 39.19 | $39.53 | 51400 |
| 2026-01-29 | 39.15 | $39.19 | 42713 |
| 2026-01-28 | 39.14 | $38.79 | 56000 |
| 2026-01-27 | 39.18 | $38.91 | 33500 |
| 2026-01-26 | 39.21 | $38.73 | 69203 |
| 2026-01-23 | 39.26 | $39.13 | 39500 |
| 2026-01-22 | 39.27 | $39.84 | 19400 |
| 2026-01-21 | 39.22 | $39.84 | 249534 |
| 2026-01-20 | 39.15 | $39.36 | 53246 |
| 2026-01-16 | 39.13 | $40.12 | 16115 |
| 2026-01-15 | 39.02 | $40.20 | 16700 |
| 2026-01-14 | 38.90 | $39.93 | 19540 |
| 2026-01-13 | 38.79 | $39.86 | 17700 |
| 2026-01-12 | 38.68 | $40.00 | 33627 |
| 2026-01-09 | 38.54 | $39.64 | 54500 |
| 2026-01-08 | 38.42 | $38.61 | 36500 |
| 2026-01-07 | 38.40 | $38.59 | 26000 |
| 2026-01-06 | 38.38 | $38.61 | 28826 |
| 2026-01-05 | 38.36 | $38.53 | 24500 |
| 2026-01-02 | 38.34 | $37.87 | 21500 |
| 2025-12-31 | 38.39 | $37.67 | 41829 |
| 2025-12-30 | 38.47 | $37.70 | 23700 |
| 2025-12-29 | 38.55 | $37.66 | 54700 |
| 2025-12-26 | 38.64 | $37.66 | 44628 |
| 2025-12-24 | 38.74 | $37.51 | 13603 |
| 2025-12-23 | 38.87 | $37.69 | 30700 |
| 2025-12-22 | 39.00 | $37.40 | 62400 |
| 2025-12-19 | 39.17 | $37.66 | 67700 |
| 2025-12-18 | 39.33 | $39.34 | 37400 |
| 2025-12-17 | 39.32 | $39.27 | 18030 |
| 2025-12-16 | 39.33 | $39.53 | 22638 |
| 2025-12-15 | 39.31 | $40.11 | 22900 |
| 2025-12-12 | 39.22 | $39.78 | 19500 |
| 2025-12-11 | 39.17 | $39.81 | 19831 |
| 2025-12-10 | 39.10 | $39.80 | 11800 |
| 2025-12-09 | 39.02 | $39.71 | 29600 |
| 2025-12-08 | 38.95 | $39.43 | 16600 |
| 2025-12-05 | 38.90 | $39.44 | 15300 |
| 2025-12-04 | 38.85 | $39.37 | 9200 |
| 2025-12-03 | 38.79 | $39.01 | 44100 |
| 2025-12-02 | 38.77 | $39.01 | 13543 |
| 2025-12-01 | 38.74 | $39.00 | 22508 |
| 2025-11-28 | 38.71 | $39.37 | 5300 |
| 2025-11-26 | 38.65 | $39.51 | 15926 |
| 2025-11-25 | 38.55 | $38.89 | 21600 |
| 2025-11-24 | 38.52 | $38.91 | 17146 |
| 2025-11-21 | 38.48 | $38.57 | 20043 |
| 2025-11-20 | 38.47 | $38.11 | 43100 |
| 2025-11-19 | 38.51 | $38.47 | 6099 |
| 2025-11-18 | 38.51 | $38.06 | 39546 |
| 2025-11-17 | 38.56 | $38.79 | 27029 |
| 2025-11-14 | 38.53 | $39.22 | 28000 |
| 2025-11-13 | 38.46 | $38.83 | 17300 |
| 2025-11-12 | 38.42 | $39.48 | 16337 |
| 2025-11-11 | 38.31 | $39.10 | 20100 |
| 2025-11-10 | 38.23 | $39.03 | 30146 |
| 2025-11-07 | 38.14 | $38.62 | 20900 |
| 2025-11-06 | 38.09 | $38.47 | 28500 |
| 2025-11-05 | 38.05 | $38.60 | 26127 |
| 2025-11-04 | 37.99 | $38.51 | 25989 |
| 2025-11-03 | 37.94 | $38.87 | 35608 |
| 2025-10-31 | 37.84 | $38.84 | 19300 |
| 2025-10-30 | 37.73 | $38.76 | 13400 |
| 2025-10-29 | 37.63 | $38.43 | 26133 |
| 2025-10-28 | 37.54 | $38.57 | 15442 |
| 2025-10-27 | 37.43 | $38.71 | 34817 |
| 2025-10-24 | 37.30 | $38.30 | 17100 |
| 2025-10-23 | 37.19 | $38.09 | 14232 |
| 2025-10-22 | 37.10 | $37.87 | 13816 |
| 2025-10-21 | 37.02 | $37.96 | 14200 |
| 2025-10-20 | 36.92 | $38.08 | 22321 |
| 2025-10-17 | 36.80 | $37.36 | 11700 |
| 2025-10-16 | 36.74 | $37.16 | 10100 |
| 2025-10-15 | 36.69 | $37.25 | 21500 |
| 2025-10-14 | 36.63 | $36.81 | 6325 |
| 2025-10-13 | 36.62 | $36.64 | 60025 |
| 2025-10-10 | 36.61 | $36.06 | 75318 |
| 2025-10-09 | 36.67 | $37.88 | 20931 |
| 2025-10-08 | 36.54 | $37.77 | 11200 |
| 2025-10-07 | 36.42 | $37.71 | 28187 |
| 2025-10-06 | 36.28 | $37.84 | 21800 |
| 2025-10-03 | 36.12 | $36.56 | 10100 |
| 2025-10-02 | 36.07 | $35.78 | 12341 |
| 2025-10-01 | 36.10 | $35.80 | 17436 |
| 2025-09-30 | 36.13 | $36.05 | 8700 |
| 2025-09-29 | 36.14 | $36.40 | 24640 |
| 2025-09-26 | 36.11 | $36.64 | 7000 |
| 2025-09-25 | 36.06 | $36.67 | 20300 |
| 2025-09-24 | 35.99 | $36.56 | 13200 |
| 2025-09-23 | 35.93 | $36.44 | 11039 |
| 2025-09-22 | 35.88 | $36.58 | 14102 |
| 2025-09-19 | 35.80 | $36.42 | 16000 |
| 2025-09-18 | 35.74 | $36.70 | 8200 |
| 2025-09-17 | 35.64 | $36.23 | 20519 |
| 2025-09-16 | 35.57 | $36.34 | 5534 |
| 2025-09-15 | 35.49 | $36.48 | 7600 |
| 2025-09-12 | 35.39 | $36.29 | 10700 |
| 2025-09-11 | 35.30 | $36.49 | 62441 |
| 2025-09-10 | 35.17 | $35.92 | 8623 |
| 2025-09-09 | 35.09 | $35.81 | 30200 |
| 2025-09-08 | 35.02 | $36.07 | 20200 |
| 2025-09-05 | 34.90 | $35.35 | 26400 |
| 2025-09-04 | 34.86 | $35.38 | 10225 |
| 2025-09-03 | 34.80 | $34.94 | 13500 |
| 2025-09-02 | 34.79 | $35.12 | 10489 |
| 2025-08-29 | 34.75 | $34.79 | 14517 |
| 2025-08-28 | 34.75 | $35.24 | 7000 |
| 2025-08-27 | 34.70 | $35.05 | 7200 |
| 2025-08-26 | 34.66 | $35.15 | 5500 |
| 2025-08-25 | 34.61 | $35.28 | 10600 |
| 2025-08-22 | 34.54 | $35.46 | 10249 |
| 2025-08-21 | 34.44 | $35.21 | 6500 |
| 2025-08-20 | 34.36 | $35.39 | 10600 |
| 2025-08-19 | 34.25 | $35.56 | 3932 |
| 2025-08-18 | 34.11 | $35.69 | 10600 |
| 2025-08-15 | 33.95 | $35.49 | 5400 |
| 2025-08-14 | 33.79 | $35.04 | 6600 |
| 2025-08-13 | 33.65 | $35.11 | 23300 |
| 2025-08-12 | 33.50 | $35.22 | 15600 |
| 2025-08-11 | 33.32 | $34.70 | 11304 |
| 2025-08-08 | 33.17 | $34.67 | 28200 |
| 2025-08-07 | 33.02 | $33.96 | 68344 |
| 2025-08-06 | 32.92 | $33.74 | 13820 |
| 2025-08-05 | 32.83 | $33.40 | 11846 |
| 2025-08-04 | 32.77 | $33.37 | 16300 |
| 2025-08-01 | 32.71 | $32.89 | 6726 |
| 2025-07-31 | 32.69 | $33.37 | 6723 |
| 2025-07-30 | 32.62 | $33.21 | 8700 |
| 2025-07-29 | 32.56 | $32.98 | 10244 |
| 2025-07-28 | 32.51 | $33.13 | 14000 |
| 2025-07-25 | 32.45 | $33.49 | 7200 |
| 2025-07-24 | 32.34 | $33.67 | 9237 |
| 2025-07-23 | 32.20 | $33.54 | 30734 |
| 2025-07-22 | 32.05 | $32.14 | 26600 |
| 2025-07-21 | 32.05 | $32.12 | 24439 |
| 2025-07-18 | 32.04 | $32.09 | 21569 |
| 2025-07-17 | 32.03 | $32.31 | 11537 |
| 2025-07-16 | 32.00 | $31.99 | 19741 |
| 2025-07-15 | 32.00 | $32.04 | 12800 |
| 2025-07-14 | 32.00 | $32.11 | 12600 |
| 2025-07-11 | 31.99 | $31.98 | 17026 |
| 2025-07-10 | 31.99 | $32.01 | 9217 |
| 2025-07-09 | 31.99 | $32.18 | 11300 |
| 2025-07-08 | 31.97 | $32.16 | 9640 |
| 2025-07-07 | 31.95 | $31.84 | 20847 |
| 2025-07-03 | 31.96 | $32.34 | 17003 |
| 2025-07-02 | 31.92 | $31.97 | 9400 |
| 2025-07-01 | 31.91 | $32.00 | 16700 |
| 2025-06-30 | 31.90 | $32.25 | 13148 |
| 2025-06-27 | 31.87 | $32.50 | 42313 |
| 2025-06-26 | 31.80 | $31.88 | 15127 |
| 2025-06-25 | 31.79 | $31.44 | 10400 |
| 2025-06-24 | 31.83 | $31.52 | 18400 |
| 2025-06-23 | 31.86 | $31.50 | 14900 |
| 2025-06-20 | 31.90 | $31.39 | 22433 |
| 2025-06-18 | 31.96 | $32.33 | 15924 |
| 2025-06-17 | 31.92 | $31.95 | 10200 |
| 2025-06-16 | 31.91 | $32.24 | 9436 |
| 2025-06-13 | 31.88 | $31.98 | 6600 |
| 2025-06-12 | 31.87 | $32.15 | 19934 |
| 2025-06-11 | 31.84 | $32.17 | 45100 |
| 2025-06-10 | 31.80 | $32.25 | 2800 |
| 2025-06-09 | 31.76 | $32.19 | 8900 |
| 2025-06-06 | 31.71 | $32.27 | 6600 |
| 2025-06-05 | 31.65 | $31.82 | 10800 |
| 2025-06-04 | 31.63 | $31.90 | 15228 |
| 2025-06-03 | 31.61 | $32.17 | 6323 |
| 2025-06-02 | 31.55 | $32.21 | 5747 |
| 2025-05-30 | 31.48 | $32.08 | 8121 |
| 2025-05-29 | 31.41 | $32.03 | 7700 |
| 2025-05-28 | 31.35 | $32.04 | 13529 |
| 2025-05-27 | 31.28 | $32.44 | 18347 |
| 2025-05-23 | 31.15 | $31.29 | 10100 |
| 2025-05-22 | 31.14 | $31.30 | 24418 |
| 2025-05-21 | 31.12 | $31.27 | 14116 |
| 2025-05-20 | 31.11 | $31.63 | 10300 |
| 2025-05-19 | 31.05 | $31.57 | 14103 |
| 2025-05-16 | 31.00 | $31.77 | 14200 |
| 2025-05-15 | 30.92 | $31.56 | 32500 |
| 2025-05-14 | 30.85 | $31.42 | 14428 |
| 2025-05-13 | 30.79 | $31.89 | 24500 |
| 2025-05-12 | 30.67 | $32.29 | 17305 |
| 2025-05-09 | 30.50 | $31.35 | 10237 |
| 2025-05-08 | 30.41 | $31.41 | 15900 |
| 2025-05-07 | 30.31 | $31.00 | 9200 |
| 2025-05-06 | 30.24 | $30.94 | 9741 |
| 2025-05-05 | 30.16 | $31.19 | 15734 |
| 2025-05-02 | 30.05 | $31.24 | 20015 |
| 2025-05-01 | 29.93 | $31.08 | 11719 |
| 2025-04-30 | 29.81 | $30.66 | 7300 |
| 2025-04-29 | 29.72 | $30.75 | 14822 |
| 2025-04-28 | 29.61 | $30.55 | 12923 |
| 2025-04-25 | 29.51 | $30.46 | 27100 |
| 2025-04-24 | 29.41 | $30.05 | 13300 |
| 2025-04-23 | 29.34 | $29.97 | 10120 |
| 2025-04-22 | 29.28 | $29.51 | 13000 |
| 2025-04-21 | 29.25 | $28.69 | 12600 |
| 2025-04-17 | 29.31 | $29.06 | 4949 |
| 2025-04-16 | 29.34 | $28.42 | 12804 |
| 2025-04-15 | 29.43 | $28.92 | 10800 |
| 2025-04-14 | 29.49 | $28.65 | 22305 |
| 2025-04-11 | 29.58 | $28.35 | 8233 |
| 2025-04-10 | 29.71 | $27.84 | 24600 |
| 2025-04-09 | 29.90 | $29.43 | 73526 |
| 2025-04-08 | 29.95 | $27.03 | 18743 |
| 2025-04-07 | 30.26 | $27.27 | 26048 |
| 2025-04-04 | 30.57 | $27.07 | 63600 |
| 2025-04-03 | 30.94 | $28.63 | 46000 |
| 2025-04-02 | 31.19 | $30.65 | 4700 |
| 2025-04-01 | 31.24 | $30.53 | 26620 |
| 2025-03-31 | 31.32 | $30.80 | 21242 |
| 2025-03-28 | 31.37 | $31.02 | 16035 |
| 2025-03-27 | 31.41 | $31.86 | 29900 |
| 2025-03-26 | 31.36 | $31.81 | 23612 |
| 2025-03-25 | 31.32 | $32.06 | 17934 |
| 2025-03-24 | 31.24 | $32.00 | 7923 |
| 2025-03-21 | 31.16 | $31.79 | 8554 |
| 2025-03-20 | 31.09 | $31.69 | 11439 |
| 2025-03-19 | 31.03 | $31.86 | 18148 |
| 2025-03-18 | 30.94 | $31.61 | 25300 |
| 2025-03-17 | 30.87 | $31.66 | 18400 |
| 2025-03-14 | 30.78 | $31.23 | 15400 |
| 2025-03-13 | 30.74 | $30.52 | 12900 |
| 2025-03-12 | 30.76 | $30.75 | 20926 |
| 2025-03-11 | 30.76 | $30.10 | 26246 |
| 2025-03-10 | 30.83 | $30.19 | 27639 |
| 2025-03-07 | 30.90 | $30.98 | 13900 |
| 2025-03-06 | 30.89 | $30.66 | 9244 |
| 2025-03-05 | 30.92 | $31.03 | 33506 |
| 2025-03-04 | 30.90 | $30.50 | 19851 |
| 2025-03-03 | 30.95 | $30.82 | 23302 |
| 2025-02-28 | 30.96 | $30.56 | 14500 |
| 2025-02-27 | 31.00 | $30.76 | 15700 |
| 2025-02-26 | 31.03 | $30.74 | 16646 |
| 2025-02-25 | 31.06 | $30.73 | 31844 |
| 2025-02-24 | 31.09 | $30.58 | 12900 |
| 2025-02-21 | 31.14 | $30.60 | 12039 |
| 2025-02-20 | 31.20 | $30.95 | 7857 |
| 2025-02-19 | 31.23 | $31.29 | 17139 |
| 2025-02-18 | 31.22 | $31.54 | 13321 |
| 2025-02-14 | 31.19 | $31.30 | 9635 |
| 2025-02-13 | 31.18 | $31.37 | 8800 |
| 2025-02-12 | 31.16 | $31.19 | 9300 |
| 2025-02-11 | 31.15 | $31.12 | 8300 |
| 2025-02-10 | 31.16 | $30.98 | 19948 |
| 2025-02-07 | 31.17 | $30.79 | 16600 |
| 2025-02-06 | 31.22 | $30.91 | 85225 |
| 2025-02-05 | 31.25 | $31.32 | 20029 |
| 2025-02-04 | 31.24 | $31.29 | 45137 |
| 2025-02-03 | 31.23 | $31.14 | 73124 |
| 2025-01-31 | 31.24 | $31.49 | 17011 |
| 2025-01-30 | 31.22 | $31.65 | 9900 |
| 2025-01-29 | 31.17 | $31.40 | 16000 |
| 2025-01-28 | 31.15 | $31.48 | 10609 |
| 2025-01-27 | 31.11 | $31.05 | 12134 |
| 2025-01-24 | 31.12 | $31.52 | 25707 |
| 2025-01-23 | 31.08 | $31.29 | 31300 |
| 2025-01-22 | 31.06 | $31.17 | 8200 |
| 2025-01-21 | 31.05 | $31.02 | 50900 |
| 2025-01-17 | 31.05 | $30.68 | 9600 |
| 2025-01-16 | 31.09 | $30.35 | 22435 |
| 2025-01-15 | 31.16 | $30.72 | 17744 |
| 2025-01-14 | 31.21 | $30.61 | 22400 |
| 2025-01-13 | 31.27 | $30.58 | 19400 |
| 2025-01-10 | 31.35 | $30.56 | 29500 |
| 2025-01-08 | 31.43 | $31.44 | 76012 |
| 2025-01-07 | 31.43 | $31.47 | 145900 |
| 2025-01-06 | 31.42 | $31.45 | 95100 |
| 2025-01-03 | 31.42 | $31.38 | 35100 |
| 2025-01-02 | 31.43 | $31.36 | 31826 |
| 2024-12-31 | 31.43 | $31.34 | 32900 |
| 2024-12-30 | 31.44 | $31.21 | 31729 |
| 2024-12-27 | 31.47 | $31.66 | 18209 |
| 2024-12-26 | 31.45 | $31.47 | 17228 |
| 2024-12-24 | 31.44 | $30.93 | 11706 |
| 2024-12-23 | 31.50 | $31.00 | 59736 |
| 2024-12-20 | 31.55 | $30.69 | 56100 |
| 2024-12-19 | 31.64 | $31.81 | 42824 |
| 2024-12-18 | 31.62 | $31.15 | 27043 |
| 2024-12-17 | 31.67 | $31.64 | 24009 |
| 2024-12-16 | 31.68 | $31.87 | 19200 |
| 2024-12-13 | 31.66 | $31.94 | 10321 |
| 2024-12-12 | 31.63 | $32.08 | 10337 |
| 2024-12-11 | 31.58 | $32.37 | 13241 |
| 2024-12-10 | 31.50 | $31.78 | 9900 |
| 2024-12-09 | 31.47 | $31.83 | 17800 |
| 2024-12-06 | 31.43 | $31.77 | 12329 |
| 2024-12-05 | 31.39 | $31.80 | 27706 |
| 2024-12-04 | 31.35 | $31.73 | 29338 |
| 2024-12-03 | 31.31 | $31.89 | 11300 |
| 2024-12-02 | 31.25 | $31.50 | 14904 |
| 2024-11-29 | 31.22 | $31.15 | 6900 |
| 2024-11-27 | 31.23 | $30.67 | 14234 |
| 2024-11-26 | 31.29 | $31.16 | 22915 |
| 2024-11-25 | 31.30 | $31.50 | 21626 |
| 2024-11-22 | 31.28 | $31.45 | 11343 |
| 2024-11-21 | 31.26 | $31.20 | 8900 |
| 2024-11-20 | 31.27 | $31.24 | 12915 |
| 2024-11-19 | 31.27 | $31.30 | 35000 |
| 2024-11-18 | 31.27 | $31.31 | 20500 |
| 2024-11-15 | 31.26 | $31.08 | 20400 |
| 2024-11-14 | 31.28 | $31.73 | 60637 |
| 2024-11-13 | 31.24 | $31.46 | 41431 |
| 2024-11-12 | 31.21 | $31.56 | 19300 |
| 2024-11-11 | 31.18 | $31.83 | 21623 |
| 2024-11-08 | 31.11 | $31.50 | 19000 |
| 2024-11-07 | 31.06 | $31.89 | 12200 |
| 2024-11-06 | 30.98 | $31.91 | 22600 |
| 2024-11-05 | 30.88 | $31.13 | 7600 |
| 2024-11-04 | 30.85 | $30.83 | 9505 |
| 2024-11-01 | 30.86 | $30.95 | 8946 |
| 2024-10-31 | 30.85 | $30.81 | 18419 |
| 2024-10-30 | 30.85 | $31.20 | 24049 |
| 2024-10-29 | 30.81 | $31.20 | 15600 |
| 2024-10-28 | 30.77 | $30.86 | 7716 |
| 2024-10-25 | 30.76 | $30.49 | 12713 |
| 2024-10-24 | 30.79 | $30.38 | 22000 |
| 2024-10-23 | 30.84 | $30.35 | 29634 |
| 2024-10-22 | 30.89 | $30.57 | 20201 |
| 2024-10-21 | 30.92 | $30.87 | 10000 |
| 2024-10-18 | 30.92 | $31.09 | 21153 |
| 2024-10-17 | 30.91 | $31.16 | 10998 |
| 2024-10-16 | 30.88 | $31.22 | 11440 |
| 2024-10-15 | 30.84 | $30.94 | 24800 |
| 2024-10-14 | 30.83 | $31.58 | 20036 |
| 2024-10-11 | 30.76 | $31.43 | 12400 |
| 2024-10-10 | 30.69 | $31.27 | 5900 |
| 2024-10-09 | 30.62 | $31.40 | 8740 |
| 2024-10-08 | 30.54 | $31.27 | 189631 |
| 2024-10-07 | 30.47 | $31.26 | 24900 |
| 2024-10-04 | 30.38 | $31.73 | 66006 |
| 2024-10-03 | 30.24 | $30.89 | 8000 |
| 2024-10-02 | 30.17 | $30.97 | 15100 |
| 2024-10-01 | 30.09 | $30.48 | 8900 |
| 2024-09-30 | 30.05 | $30.53 | 6500 |
| 2024-09-27 | 30.00 | $30.03 | 21005 |
| 2024-09-26 | 29.99 | $31.35 | 19500 |
| 2024-09-25 | 29.85 | $30.46 | 24314 |
| 2024-09-24 | 29.78 | $30.14 | 48835 |
| 2024-09-23 | 29.75 | $30.42 | 25700 |
| 2024-09-20 | 29.68 | $30.34 | 8331 |
| 2024-09-19 | 29.61 | $30.01 | 58142 |
| 2024-09-18 | 29.56 | $29.29 | 12314 |
| 2024-09-17 | 29.59 | $29.33 | 65824 |
| 2024-09-16 | 29.62 | $29.34 | 19600 |
| 2024-09-13 | 29.65 | $29.12 | 15929 |
| 2024-09-12 | 29.71 | $29.43 | 15515 |
| 2024-09-11 | 29.74 | $29.27 | 25400 |
| 2024-09-10 | 29.78 | $29.08 | 37642 |
| 2024-09-09 | 29.86 | $29.36 | 20138 |
| 2024-09-06 | 29.91 | $28.60 | 33847 |
| 2024-09-05 | 30.05 | $29.86 | 16900 |
| 2024-09-04 | 30.07 | $29.75 | 12500 |
| 2024-09-03 | 30.10 | $30.38 | 30500 |
| 2024-08-30 | 30.07 | $30.93 | 14009 |
| 2024-08-29 | 29.98 | $30.44 | 17046 |
| 2024-08-28 | 29.94 | $30.34 | 16433 |
| 2024-08-27 | 29.89 | $30.34 | 13000 |
| 2024-08-26 | 29.85 | $30.16 | 16642 |
| 2024-08-23 | 29.81 | $30.47 | 8833 |
| 2024-08-22 | 29.74 | $30.17 | 14605 |
| 2024-08-21 | 29.70 | $30.13 | 14200 |
| 2024-08-20 | 29.65 | $29.81 | 50800 |
| 2024-08-19 | 29.64 | $30.22 | 10510 |
| 2024-08-16 | 29.58 | $30.02 | 12849 |
| 2024-08-15 | 29.53 | $30.14 | 12600 |
| 2024-08-14 | 29.46 | $29.23 | 10500 |
| 2024-08-13 | 29.49 | $28.99 | 40812 |
| 2024-08-12 | 29.54 | $28.39 | 10236 |
| 2024-08-09 | 29.66 | $28.04 | 18700 |
| 2024-08-08 | 29.83 | $28.21 | 23145 |
| 2024-08-07 | 30.01 | $27.52 | 27541 |
| 2024-08-06 | 30.27 | $26.70 | 42923 |
| 2024-08-05 | 30.64 | $26.51 | 350600 |
| 2024-08-02 | 31.08 | $27.77 | 95529 |
| 2024-08-01 | 31.43 | $29.65 | 56030 |
| 2024-07-31 | 31.61 | $31.11 | 17210 |
| 2024-07-30 | 31.67 | $30.90 | 13900 |
| 2024-07-29 | 31.75 | $30.99 | 15907 |
| 2024-07-26 | 31.83 | $30.78 | 18007 |
| 2024-07-25 | 31.94 | $30.45 | 69800 |
| 2024-07-24 | 32.09 | $30.93 | 32800 |
| 2024-07-23 | 32.21 | $31.89 | 21200 |
| 2024-07-22 | 32.25 | $32.19 | 15612 |
| 2024-07-19 | 32.25 | $32.08 | 14543 |
| 2024-07-18 | 32.27 | $32.27 | 21238 |
| 2024-07-17 | 32.27 | $32.50 | 26600 |
| 2024-07-16 | 32.25 | $33.04 | 12655 |
| 2024-07-15 | 32.17 | $32.59 | 22815 |
| 2024-07-12 | 32.12 | $32.72 | 19109 |
| 2024-07-11 | 32.06 | $32.68 | 17900 |
| 2024-07-10 | 31.99 | $33.30 | 16100 |
| 2024-07-09 | 31.85 | $32.65 | 24900 |
| 2024-07-08 | 31.77 | $32.38 | 38884 |
| 2024-07-05 | 31.71 | $32.55 | 32300 |
| 2024-07-03 | 31.62 | $32.49 | 11000 |
| 2024-07-02 | 31.53 | $32.25 | 173800 |
| 2024-07-01 | 31.45 | $31.71 | 26010 |
| 2024-06-28 | 31.42 | $31.84 | 20400 |
| 2024-06-27 | 31.38 | $31.58 | 19800 |
| 2024-06-26 | 31.36 | $31.42 | 17748 |
| 2024-06-25 | 31.35 | $31.30 | 14407 |
| 2024-06-24 | 31.36 | $30.84 | 16766 |
| 2024-06-21 | 31.41 | $30.56 | 22034 |
| 2024-06-20 | 31.50 | $31.37 | 21100 |
| 2024-06-18 | 31.51 | $31.27 | 25400 |
| 2024-06-17 | 31.54 | $31.22 | 24324 |
| 2024-06-14 | 31.57 | $31.34 | 17700 |
| 2024-06-13 | 31.60 | $31.33 | 47400 |
| 2024-06-12 | 31.63 | $31.83 | 31900 |
| 2024-06-11 | 31.60 | $31.70 | 20319 |
| 2024-06-10 | 31.59 | $32.00 | 18000 |
| 2024-06-07 | 31.55 | $31.67 | 12600 |
| 2024-06-06 | 31.54 | $31.68 | 17029 |
| 2024-06-05 | 31.52 | $31.79 | 16700 |
| 2024-06-04 | 31.50 | $31.66 | 19204 |
| 2024-06-03 | 31.48 | $31.94 | 39600 |
| 2024-05-31 | 31.43 | $31.95 | 17600 |
| 2024-05-30 | 31.37 | $31.48 | 12700 |
| 2024-05-29 | 31.36 | $31.32 | 14500 |
| 2024-05-28 | 31.37 | $31.85 | 20408 |
| 2024-05-24 | 31.32 | $31.63 | 11000 |
| 2024-05-23 | 31.28 | $31.24 | 23746 |
| 2024-05-22 | 31.29 | $31.37 | 24349 |
| 2024-05-21 | 31.28 | $31.65 | 16600 |
| 2024-05-20 | 31.24 | $31.86 | 28100 |
| 2024-05-17 | 31.18 | $31.49 | 12300 |
| 2024-05-16 | 31.14 | $31.22 | 18109 |
| 2024-05-15 | 31.14 | $31.45 | 22030 |
| 2024-05-14 | 31.10 | $31.45 | 25729 |
| 2024-05-13 | 31.07 | $31.18 | 23040 |
| 2024-05-10 | 31.05 | $31.19 | 28800 |
| 2024-05-09 | 31.04 | $31.31 | 21300 |
| 2024-05-08 | 31.01 | $31.20 | 47035 |
| 2024-05-07 | 30.99 | $31.36 | 24010 |
| 2024-05-06 | 30.95 | $31.52 | 17700 |
| 2024-05-03 | 30.89 | $31.18 | 12600 |
| 2024-05-02 | 30.86 | $30.88 | 18900 |
| 2024-05-01 | 30.86 | $31.15 | 32300 |
| 2024-04-30 | 30.83 | $31.15 | 40732 |
| 2024-04-29 | 30.80 | $31.03 | 19531 |
| 2024-04-26 | 30.77 | $31.12 | 10936 |
| 2024-04-25 | 30.74 | $30.43 | 14687 |
| 2024-04-24 | 30.77 | $30.82 | 22836 |
| 2024-04-23 | 30.76 | $30.57 | 26100 |
| 2024-04-22 | 30.78 | $30.53 | 26200 |
| 2024-04-19 | 30.81 | $30.18 | 19024 |
| 2024-04-18 | 30.88 | $30.37 | 18300 |
| 2024-04-17 | 30.93 | $30.39 | 40000 |
| 2024-04-16 | 30.99 | $30.77 | 91200 |
| 2024-04-15 | 31.01 | $31.10 | 14835 |
| 2024-04-12 | 31.00 | $31.02 | 21400 |
| 2024-04-11 | 31.00 | $31.41 | 21800 |
| 2024-04-10 | 30.95 | $31.05 | 20600 |
| 2024-04-09 | 30.94 | $31.26 | 16849 |
| 2024-04-08 | 30.91 | $31.19 | 35100 |
| 2024-04-05 | 30.88 | $30.98 | 15238 |
| 2024-04-04 | 30.87 | $30.81 | 22400 |
| 2024-04-03 | 30.88 | $31.14 | 15408 |
| 2024-04-02 | 30.85 | $30.91 | 22600 |
| 2024-04-01 | 30.84 | $31.11 | 41500 |
| 2024-03-28 | 30.81 | $31.45 | 55129 |
| 2024-03-27 | 30.75 | $31.57 | 18513 |
| 2024-03-26 | 30.66 | $31.47 | 18500 |
| 2024-03-25 | 30.57 | $31.34 | 36612 |
| 2024-03-22 | 30.49 | $31.64 | 31200 |
| 2024-03-21 | 30.37 | $31.69 | 37000 |
| 2024-03-20 | 30.23 | $31.42 | 32900 |
| 2024-03-19 | 30.11 | $31.17 | 58700 |
| 2024-03-18 | 30.00 | $30.65 | 26635 |
| 2024-03-15 | 29.93 | $30.22 | 20000 |
| 2024-03-14 | 29.90 | $29.77 | 20541 |
| 2024-03-13 | 29.91 | $29.83 | 27927 |
| 2024-03-12 | 29.92 | $30.03 | 10142 |
| 2024-03-11 | 29.91 | $29.72 | 54937 |
| 2024-03-08 | 29.93 | $30.37 | 38700 |
| 2024-03-07 | 29.88 | $30.62 | 59129 |
| 2024-03-06 | 29.80 | $30.89 | 32200 |
| 2024-03-05 | 29.69 | $30.55 | 25500 |
| 2024-03-04 | 29.60 | $30.48 | 26800 |
| 2024-03-01 | 29.50 | $30.58 | 27542 |
| 2024-02-29 | 29.39 | $30.03 | 19736 |
| 2024-02-28 | 29.32 | $30.00 | 35413 |
| 2024-02-27 | 29.25 | $30.16 | 20013 |
| 2024-02-26 | 29.15 | $30.12 | 23100 |
| 2024-02-23 | 29.05 | $30.10 | 19100 |
| 2024-02-22 | 28.94 | $30.01 | 30237 |
| 2024-02-21 | 28.83 | $29.54 | 16823 |
| 2024-02-20 | 28.76 | $29.56 | 17605 |
| 2024-02-16 | 28.67 | $29.43 | 24800 |
| 2024-02-15 | 28.59 | $29.35 | 18700 |
| 2024-02-14 | 28.51 | $29.19 | 24217 |
| 2024-02-13 | 28.44 | $29.11 | 53444 |
| 2024-02-12 | 28.37 | $28.95 | 23700 |
| 2024-02-09 | 28.31 | $28.80 | 21131 |
| 2024-02-08 | 28.26 | $28.70 | 22528 |
| 2024-02-07 | 28.21 | $28.62 | 28013 |
| 2024-02-06 | 28.17 | $28.38 | 27300 |
| 2024-02-05 | 28.14 | $28.56 | 27600 |
| 2024-02-02 | 28.10 | $28.60 | 26500 |
| 2024-02-01 | 28.05 | $28.37 | 20732 |
| 2024-01-31 | 28.01 | $28.19 | 17900 |
| 2024-01-30 | 27.99 | $28.18 | 21000 |
| 2024-01-29 | 27.98 | $28.23 | 26303 |
| 2024-01-26 | 27.95 | $28.02 | 50946 |
| 2024-01-25 | 27.94 | $28.13 | 13600 |
| 2024-01-24 | 27.92 | $28.23 | 25318 |
| 2024-01-23 | 27.89 | $28.31 | 24403 |
| 2024-01-22 | 27.84 | $28.49 | 43306 |
| 2024-01-19 | 27.78 | $28.17 | 18628 |
| 2024-01-18 | 27.73 | $28.13 | 26100 |
| 2024-01-17 | 27.69 | $27.89 | 46500 |
| 2024-01-16 | 27.67 | $28.10 | 43712 |
| 2024-01-12 | 27.63 | $27.89 | 28816 |
| 2024-01-11 | 27.60 | $27.70 | 43600 |
| 2024-01-10 | 27.59 | $27.56 | 24600 |
| 2024-01-09 | 27.59 | $26.89 | 18800 |
| 2024-01-08 | 27.66 | $26.97 | 14200 |
| 2024-01-05 | 27.74 | $26.71 | 21504 |
| 2024-01-04 | 27.85 | $26.48 | 15113 |
| 2024-01-03 | 27.99 | $26.27 | 9302 |
| 2024-01-02 | 28.17 | $26.23 | 40827 |
| 2023-12-29 | 28.38 | $26.19 | 23508 |
| 2023-12-28 | 28.61 | $26.19 | 17400 |
| 2023-12-27 | 28.86 | $26.09 | 60900 |
| 2023-12-26 | 29.15 | $26.03 | 18737 |
| 2023-12-22 | 29.48 | $26.09 | 23300 |
| 2023-12-21 | 29.84 | $25.90 | 20600 |
| 2023-12-20 | 30.25 | $25.75 | 26100 |
| 2023-12-19 | 30.72 | $25.87 | 24700 |
| 2023-12-18 | 31.24 | $25.65 | 66800 |
| 2023-12-15 | 31.82 | $25.52 | 86940 |
| 2023-12-14 | 32.49 | $32.05 | 39626 |
| 2023-12-13 | 32.53 | $32.47 | 23100 |
| 2023-12-12 | 32.54 | $32.58 | 21100 |
| 2023-12-11 | 32.54 | $32.81 | 4900 |
| 2023-12-08 | 32.51 | $32.36 | 19227 |
| 2023-12-07 | 32.52 | $32.25 | 12927 |
| 2023-12-06 | 32.55 | $32.80 | 3931 |
| 2023-12-05 | 32.52 | $32.44 | 7248 |
| 2023-12-04 | 32.53 | $32.55 | 16928 |
| 2023-12-01 | 32.53 | $32.96 | 9000 |
| 2023-11-30 | 32.49 | $32.93 | 6700 |
| 2023-11-29 | 32.44 | $32.67 | 29922 |
| 2023-11-28 | 32.42 | $32.69 | 8200 |
| 2023-11-27 | 32.39 | $32.95 | 8600 |
| 2023-11-24 | 32.33 | $33.09 | 12100 |
| 2023-11-22 | 32.25 | $33.07 | 21319 |
| 2023-11-21 | 32.16 | $32.59 | 5702 |
| 2023-11-20 | 32.12 | $32.68 | 12018 |
| 2023-11-17 | 32.06 | $32.99 | 8500 |
| 2023-11-16 | 31.96 | $32.69 | 21404 |
| 2023-11-15 | 31.88 | $32.67 | 5802 |
| 2023-11-14 | 31.80 | $32.67 | 8641 |
| 2023-11-13 | 31.71 | $32.36 | 11619 |
| 2023-11-10 | 31.64 | $32.35 | 8208 |
| 2023-11-09 | 31.56 | $31.98 | 10217 |
| 2023-11-08 | 31.52 | $31.75 | 15136 |
| 2023-11-07 | 31.50 | $32.17 | 56445 |
| 2023-11-06 | 31.42 | $32.40 | 18211 |
| 2023-11-03 | 31.32 | $32.63 | 42806 |
| 2023-11-02 | 31.18 | $32.25 | 158300 |
| 2023-11-01 | 31.07 | $31.78 | 32844 |
| 2023-10-31 | 31.00 | $31.55 | 29700 |
| 2023-10-30 | 30.94 | $30.54 | 36500 |
| 2023-10-27 | 30.98 | $30.43 | 4.6M |
| 2023-10-26 | 31.04 | $30.40 | 20825 |
| 2023-10-25 | 31.11 | $30.69 | 27200 |
| 2023-10-24 | 31.15 | $30.76 | 31500 |
| 2023-10-23 | 31.19 | $30.50 | 12300 |
| 2023-10-20 | 31.27 | $30.64 | 12600 |
| 2023-10-19 | 31.33 | $30.78 | 17600 |
| 2023-10-18 | 31.39 | $31.00 | 47100 |
| 2023-10-17 | 31.43 | $31.44 | 13119 |
| 2023-10-16 | 31.43 | $31.33 | 16500 |
| 2023-10-13 | 31.44 | $31.28 | 16700 |
| 2023-10-12 | 31.46 | $31.68 | 11900 |
| 2023-10-11 | 31.43 | $31.49 | 15915 |
| 2023-10-10 | 31.43 | $31.43 | 23100 |
| 2023-10-09 | 31.43 | $30.99 | 13602 |
| 2023-10-06 | 31.47 | $31.09 | 24025 |
| 2023-10-05 | 31.51 | $30.79 | 62245 |
| 2023-10-04 | 31.59 | $30.29 | 30649 |
| 2023-10-03 | 31.73 | $30.62 | 2.3M |
| 2023-10-02 | 31.84 | $31.33 | 88945 |
| 2023-09-29 | 31.90 | $31.59 | 15500 |
| 2023-09-28 | 31.93 | $31.97 | 17400 |
| 2023-09-27 | 31.92 | $31.99 | 41113 |
| 2023-09-26 | 31.92 | $31.74 | 12949 |
| 2023-09-25 | 31.94 | $32.20 | 17040 |
| 2023-09-22 | 31.91 | $32.13 | 15100 |
| 2023-09-21 | 31.88 | $31.81 | 27800 |
| 2023-09-20 | 31.89 | $32.43 | 25688 |
| 2023-09-19 | 31.84 | $32.86 | 13900 |
| 2023-09-18 | 31.73 | $32.60 | 33300 |
| 2023-09-15 | 31.64 | $32.58 | 38100 |
| 2023-09-14 | 31.54 | $32.69 | 30500 |
| 2023-09-13 | 31.42 | $32.12 | 15240 |
| 2023-09-12 | 31.34 | $32.09 | 16607 |
| 2023-09-11 | 31.26 | $31.91 | 92800 |
| 2023-09-08 | 31.20 | $31.84 | 15800 |
| 2023-09-07 | 31.13 | $32.02 | 81800 |
| 2023-09-06 | 31.03 | $32.10 | 7415 |
| 2023-09-05 | 30.92 | $32.05 | 27000 |
| 2023-09-01 | 30.80 | $31.70 | 22500 |
| 2023-08-31 | 30.71 | $31.32 | 17719 |
| 2023-08-30 | 30.64 | $31.13 | 10100 |
| 2023-08-29 | 30.59 | $31.08 | 9300 |
| 2023-08-28 | 30.54 | $31.04 | 16837 |
| 2023-08-25 | 30.49 | $30.68 | 13601 |
| 2023-08-24 | 30.47 | $30.38 | 18937 |
| 2023-08-23 | 30.48 | $30.52 | 18600 |
| 2023-08-22 | 30.47 | $30.38 | 35400 |
| 2023-08-21 | 30.48 | $30.29 | 11500 |
| 2023-08-18 | 30.50 | $30.04 | 23200 |
| 2023-08-17 | 30.55 | $30.11 | 35700 |
| 2023-08-16 | 30.60 | $30.35 | 18509 |
| 2023-08-15 | 30.62 | $30.50 | 15338 |
| 2023-08-14 | 30.64 | $30.78 | 30200 |
| 2023-08-11 | 30.62 | $30.96 | 11900 |
| 2023-08-10 | 30.59 | $30.99 | 12718 |
| 2023-08-09 | 30.54 | $30.55 | 21803 |
| 2023-08-08 | 30.54 | $30.70 | 18600 |
| 2023-08-07 | 30.53 | $30.75 | 18700 |
| 2023-08-04 | 30.50 | $30.35 | 27800 |
| 2023-08-03 | 30.52 | $30.25 | 23011 |
| 2023-08-02 | 30.55 | $30.56 | 30230 |
| 2023-08-01 | 30.55 | $31.12 | 17448 |
| 2023-07-31 | 30.49 | $31.23 | 38312 |
| 2023-07-28 | 30.41 | $31.12 | 31526 |
| 2023-07-27 | 30.33 | $30.50 | 31536 |
| 2023-07-26 | 30.31 | $30.47 | 35200 |
| 2023-07-25 | 30.30 | $30.56 | 19500 |
| 2023-07-24 | 30.27 | $30.55 | 23407 |
| 2023-07-21 | 30.24 | $30.60 | 13000 |
| 2023-07-20 | 30.20 | $30.23 | 20300 |
| 2023-07-19 | 30.20 | $30.53 | 19200 |
| 2023-07-18 | 30.17 | $30.34 | 28300 |
| 2023-07-17 | 30.15 | $29.88 | 17148 |
| 2023-07-14 | 30.18 | $29.87 | 34939 |
| 2023-07-13 | 30.21 | $30.09 | 17336 |
| 2023-07-12 | 30.22 | $29.69 | 107426 |
| 2023-07-11 | 30.28 | $29.96 | 20839 |
| 2023-07-10 | 30.31 | $30.00 | 79500 |
| 2023-07-07 | 30.34 | $30.24 | 65411 |
| 2023-07-06 | 30.35 | $30.23 | 2.5M |
| 2023-07-05 | 30.37 | $30.72 | 97510 |
| 2023-07-03 | 30.33 | $30.98 | 102003 |
| 2023-06-30 | 30.26 | $30.80 | 8000 |
| 2023-06-29 | 30.20 | $30.69 | 20200 |
| 2023-06-28 | 30.15 | $30.76 | 12001 |
| 2023-06-27 | 30.09 | $30.35 | 9903 |
| 2023-06-26 | 30.06 | $30.13 | 16612 |
| 2023-06-23 | 30.05 | $30.20 | 36712 |
| 2023-06-22 | 30.04 | $30.84 | 34314 |
| 2023-06-21 | 29.96 | $30.77 | 38101 |
| 2023-06-20 | 29.87 | $30.34 | 38238 |
| 2023-06-16 | 29.82 | $30.82 | 29300 |
| 2023-06-15 | 29.71 | $31.09 | 21000 |
| 2023-06-14 | 29.57 | $31.05 | 23226 |
| 2023-06-13 | 29.41 | $30.98 | 33200 |
| 2023-06-12 | 29.25 | $30.40 | 21700 |
| 2023-06-09 | 29.13 | $30.17 | 16800 |
| 2023-06-08 | 29.02 | $29.76 | 92300 |
| 2023-06-07 | 28.94 | $29.75 | 89400 |
| 2023-06-06 | 28.86 | $30.40 | 4.3M |
| 2023-06-05 | 28.69 | $29.73 | 7900 |
| 2023-06-02 | 28.58 | $29.90 | 13904 |
| 2023-06-01 | 28.45 | $29.09 | 5500 |
| 2023-05-31 | 28.38 | $28.48 | 6713 |
| 2023-05-30 | 28.37 | $28.77 | 7400 |
| 2023-05-26 | 28.32 | $29.12 | 21320 |
| 2023-05-25 | 28.24 | $28.96 | 5705 |
| 2023-05-24 | 28.16 | $28.62 | 7300 |
| 2023-05-23 | 28.12 | $28.78 | 3625 |
| 2023-05-22 | 28.05 | $29.18 | 5200 |
| 2023-05-19 | 27.93 | $28.95 | 7916 |
| 2023-05-18 | 27.82 | $29.03 | 6100 |
| 2023-05-17 | 27.69 | $28.83 | 21604 |
| 2023-05-16 | 27.57 | $28.40 | 8806 |
| 2023-05-15 | 27.49 | $28.40 | 2113 |
| 2023-05-12 | 27.39 | $28.14 | 2200 |
| 2023-05-11 | 27.31 | $27.78 | 3600 |
| 2023-05-10 | 27.26 | $27.67 | 2649 |
| 2023-05-09 | 27.22 | $27.97 | 1701 |
| 2023-05-08 | 27.14 | $27.67 | 4838 |
| 2023-05-05 | 27.08 | $27.62 | 2644 |
| 2023-05-04 | 27.03 | $27.13 | 13900 |
| 2023-05-03 | 27.01 | $27.30 | 1035 |
| 2023-05-02 | 26.98 | $27.38 | 6900 |
| 2023-05-01 | 26.94 | $27.83 | 10423 |
| 2023-04-28 | 26.85 | $27.56 | 536 |
| 2023-04-27 | 26.78 | $27.32 | 2817 |
| 2023-04-26 | 26.72 | $26.83 | 3800 |
| 2023-04-25 | 26.71 | $26.93 | 1742 |
| 2023-04-24 | 26.68 | $27.26 | 14539 |
| 2023-04-21 | 26.62 | $27.19 | 2900 |
| 2023-04-20 | 26.56 | $27.07 | 2900 |
| 2023-04-19 | 26.51 | $27.05 | 1921 |
| 2023-04-18 | 26.45 | $27.15 | 2200 |
| 2023-04-17 | 26.38 | $27.05 | 2700 |
| 2023-04-14 | 26.31 | $26.84 | 3400 |
| 2023-04-13 | 26.25 | $26.84 | 5300 |
| 2023-04-12 | 26.19 | $26.52 | 6820 |
| 2023-04-11 | 26.15 | $26.55 | 745 |
| 2023-04-10 | 26.11 | $26.45 | 621 |
| 2023-04-06 | 26.08 | $26.16 | 600 |
| 2023-04-05 | 26.07 | $26.13 | 13932 |
| 2023-04-04 | 26.06 | $26.58 | 2700 |
| 2023-04-03 | 26.01 | $26.77 | 2428 |
| 2023-03-31 | 25.93 | $26.67 | 1033 |
| 2023-03-30 | 25.85 | $26.40 | 700 |
| 2023-03-29 | 25.79 | $26.27 | 511 |
| 2023-03-28 | 25.74 | $25.76 | 200 |
| 2023-03-27 | 25.74 | $25.86 | 234 |
| 2023-03-24 | 25.72 | $25.51 | 1318 |
| 2023-03-23 | 25.75 | $25.43 | 726 |
| 2023-03-22 | 25.78 | $25.42 | 312 |
| 2023-03-21 | 25.82 | $25.73 | 600 |
| 2023-03-20 | 25.83 | $25.39 | 1300 |
| 2023-03-17 | 25.87 | $25.12 | 1612 |
| 2023-03-16 | 25.95 | $25.54 | 902 |
| 2023-03-15 | 25.99 | $24.97 | 3136 |
| 2023-03-14 | 26.10 | $25.69 | 5600 |
| 2023-03-13 | 26.15 | $25.64 | 300 |
| 2023-03-10 | 26.20 | $26.15 | 4935 |
| 2023-03-09 | 26.20 | $26.68 | 3700 |
| 2023-03-08 | 26.15 | $26.88 | 1710 |
| 2023-03-07 | 26.08 | $26.59 | 3037 |
| 2023-03-06 | 26.02 | $26.55 | 62000 |
| 2023-03-03 | 25.97 | $26.56 | 600 |
| 2023-03-02 | 25.91 | $26.13 | 1840 |
| 2023-03-01 | 25.88 | $26.01 | 1200 |
| 2023-02-28 | 25.87 | $25.95 | 4935 |
| 2023-02-27 | 25.86 | $26.07 | 400 |
| 2023-02-24 | 25.84 | $25.84 | 1311 |
| 2023-02-23 | 25.84 | $25.87 | 700 |
| 2023-02-22 | 25.83 | $25.67 | 9923 |
| 2023-02-21 | 25.85 | $25.88 | 3716 |
| 2023-02-17 | 25.85 | $26.03 | 113 |
| 2023-02-16 | 25.83 | $25.94 | 13646 |
| 2023-02-15 | 25.82 | $26.04 | 36900 |
| 2023-02-14 | 25.79 | $26.15 | 13400 |
| 2023-02-13 | 25.76 | $26.11 | 7200 |
| 2023-02-10 | 25.72 | $25.97 | 5300 |
| 2023-02-09 | 25.69 | $25.86 | 4614 |
| 2023-02-08 | 25.67 | $25.75 | 2045 |
| 2023-02-07 | 25.67 | $25.95 | 9633 |
| 2023-02-06 | 25.64 | $25.89 | 17200 |
| 2023-02-03 | 25.61 | $25.86 | 60400 |
| 2023-02-02 | 25.58 | $25.60 | 2708 |
| 2023-02-01 | 25.58 | $25.69 | 2549 |
| 2023-01-31 | 25.57 | $25.88 | 2000 |
| 2023-01-30 | 25.54 | $25.84 | 6000 |
| 2023-01-27 | 25.50 | $25.86 | 1100 |
| 2023-01-26 | 25.47 | $25.86 | 2538 |
| 2023-01-25 | 25.43 | $25.78 | 1000 |
| 2023-01-24 | 25.39 | $25.59 | 638 |
| 2023-01-23 | 25.37 | $25.49 | 445840 |
| 2023-01-20 | 25.36 | $25.33 | 1300 |
| 2023-01-19 | 25.36 | $24.87 | 3139 |
| 2023-01-18 | 25.41 | $24.97 | 1900 |
| 2023-01-17 | 25.46 | $24.85 | 3600 |
| 2023-01-13 | 25.52 | $24.55 | 1000 |
| 2023-01-12 | 25.62 | $24.68 | 8900 |
| 2023-01-11 | 25.72 | $24.74 | 3334 |
| 2023-01-10 | 25.82 | $24.49 | 15600 |
| 2023-01-09 | 25.96 | $24.48 | 2111 |
| 2023-01-06 | 26.12 | $24.49 | 1500 |
| 2023-01-05 | 26.29 | $24.15 | 3612 |
| 2023-01-04 | 26.52 | $24.28 | 1708 |
| 2023-01-03 | 26.75 | $24.30 | 2133 |
| 2022-12-30 | 27.01 | $24.29 | 10734 |
| 2022-12-29 | 27.30 | $24.77 | 12112 |
| 2022-12-28 | 27.56 | $24.50 | 7800 |
| 2022-12-27 | 27.88 | $24.68 | 1800 |
| 2022-12-23 | 28.22 | $24.63 | 13100 |
| 2022-12-22 | 28.60 | $24.50 | 6841 |
| 2022-12-21 | 29.03 | $24.54 | 13000 |
| 2022-12-20 | 29.50 | $24.45 | 34200 |
| 2022-12-19 | 30.04 | $25.22 | 2628 |
| 2022-12-16 | 30.54 | $25.18 | 2645 |
| 2022-12-15 | 31.11 | $31.00 | 9236 |
| 2022-12-14 | 31.12 | $31.17 | 4748 |
| 2022-12-13 | 31.11 | $31.30 | 1040 |
| 2022-12-12 | 31.09 | $31.32 | 3235 |
| 2022-12-09 | 31.07 | $31.07 | 1700 |
| 2022-12-08 | 31.07 | $30.95 | 1600 |
| 2022-12-07 | 31.08 | $30.76 | 5600 |
| 2022-12-06 | 31.12 | $30.73 | 400 |
| 2022-12-05 | 31.16 | $30.73 | 10500 |
| 2022-12-02 | 31.20 | $30.86 | 1443 |
| 2022-12-01 | 31.24 | $31.24 | 400 |
| 2022-11-30 | 31.24 | $31.69 | 800 |
| 2022-11-29 | 31.19 | $31.53 | 1600 |
| 2022-11-28 | 31.16 | $31.73 | 1249 |
| 2022-11-25 | 31.10 | $32.02 | 1100 |
| 2022-11-23 | 31.00 | $31.86 | 1800 |
| 2022-11-22 | 30.91 | $31.89 | 500 |
| 2022-11-21 | 30.80 | $31.40 | 3400 |
| 2022-11-18 | 30.74 | $31.28 | 600 |
| 2022-11-17 | 30.68 | $31.21 | 2600 |
| 2022-11-16 | 30.63 | $31.06 | 2700 |
| 2022-11-15 | 30.58 | $31.10 | 1300 |
| 2022-11-14 | 30.53 | $31.01 | 8600 |
| 2022-11-11 | 30.48 | $31.12 | 8400 |
| 2022-11-10 | 30.41 | $31.17 | 2306 |
| 2022-11-09 | 30.33 | $30.62 | 3531 |
| 2022-11-08 | 30.30 | $30.93 | 2329 |
| 2022-11-07 | 30.23 | $30.68 | 1620 |
| 2022-11-04 | 30.19 | $30.53 | 5815 |
| 2022-11-03 | 30.15 | $30.37 | 1400 |
| 2022-11-02 | 30.13 | $30.29 | 3914 |
| 2022-11-01 | 30.11 | $30.60 | 4200 |
| 2022-10-31 | 30.06 | $30.52 | 905 |
| 2022-10-28 | 30.01 | $30.43 | 38900 |
| 2022-10-27 | 29.97 | $30.03 | 1000 |
| 2022-10-26 | 29.96 | $30.38 | 3600 |
| 2022-10-25 | 29.91 | $30.50 | 800 |
| 2022-10-24 | 29.85 | $30.07 | 4400 |
| 2022-10-21 | 29.83 | $30.01 | 14945 |
| 2022-10-20 | 29.81 | $29.95 | 1231 |
| 2022-10-19 | 29.80 | $29.89 | 6530 |
| 2022-10-18 | 29.79 | $29.88 | 3449 |
| 2022-10-17 | 29.78 | $30.00 | 29500 |
| 2022-10-14 | 29.75 | $29.58 | 1415 |
| 2022-10-13 | 29.77 | $29.77 | 10416 |
| 2022-10-12 | 29.77 | $29.45 | 5228 |
| 2022-10-11 | 29.80 | $29.47 | 543 |
| 2022-10-10 | 29.84 | $29.67 | 20400 |
| 2022-10-07 | 29.86 | $29.72 | 2200 |
| 2022-10-06 | 29.87 | $30.02 | 10300 |
| 2022-10-05 | 29.86 | $30.09 | 3233 |
| 2022-10-04 | 29.83 | $30.36 | 2847 |
| 2022-10-03 | 29.78 | $29.57 | 5647 |
| 2022-09-30 | 29.80 | $29.01 | 7300 |
| 2022-09-29 | 29.88 | $29.21 | 3700 |
| 2022-09-28 | 29.95 | $29.47 | 11600 |
| 2022-09-27 | 30.00 | $29.03 | 10929 |
| 2022-09-26 | 30.11 | $29.23 | 4600 |
| 2022-09-23 | 30.20 | $29.38 | 1646 |
| 2022-09-22 | 30.28 | $29.76 | 1300 |
| 2022-09-21 | 30.34 | $29.87 | 2231 |
| 2022-09-20 | 30.39 | $30.11 | 800 |
| 2022-09-19 | 30.42 | $30.32 | 1000 |
| 2022-09-16 | 30.43 | $30.17 | 700 |
| 2022-09-15 | 30.46 | $30.30 | 3026 |
| 2022-09-14 | 30.47 | $30.42 | 6800 |
| 2022-09-13 | 30.48 | $30.28 | 400 |
| 2022-09-12 | 30.50 | $30.88 | 1700 |
| 2022-09-09 | 30.46 | $30.85 | 1818 |
| 2022-09-08 | 30.42 | $30.57 | 1900 |
| 2022-09-07 | 30.40 | $30.16 | 2626 |
| 2022-09-06 | 30.43 | $30.00 | 3000 |
| 2022-09-02 | 30.47 | $29.95 | 2700 |
| 2022-09-01 | 30.53 | $30.23 | 2100 |
| 2022-08-31 | 30.56 | $30.35 | 14339 |
| 2022-08-30 | 30.58 | $30.40 | 4000 |
| 2022-08-29 | 30.60 | $30.47 | 1000 |
| 2022-08-26 | 30.61 | $30.47 | 5402 |
| 2022-08-25 | 30.62 | $30.96 | 1000 |
| 2022-08-24 | 30.59 | $30.76 | 1647 |
| 2022-08-23 | 30.57 | $30.68 | 500 |
| 2022-08-22 | 30.56 | $30.73 | 1500 |
| 2022-08-19 | 30.54 | $30.93 | 2800 |
| 2022-08-18 | 30.50 | $31.21 | 1800 |
| 2022-08-17 | 30.43 | $31.14 | 7002 |
| 2022-08-16 | 30.35 | $31.05 | 1113 |
| 2022-08-15 | 30.28 | $30.97 | 3100 |
| 2022-08-12 | 30.21 | $30.88 | 2133 |
| 2022-08-11 | 30.13 | $30.44 | 900 |
| 2022-08-10 | 30.10 | $30.39 | 2700 |
| 2022-08-09 | 30.07 | $30.04 | 500 |
| 2022-08-08 | 30.08 | $30.32 | 1900 |
| 2022-08-05 | 30.05 | $30.29 | 800 |
| 2022-08-04 | 30.02 | $30.01 | 317 |
| 2022-08-03 | 30.03 | $30.31 | 2014 |
| 2022-08-02 | 30.00 | $30.17 | 5200 |
| 2022-08-01 | 29.98 | $30.41 | 1500 |
| 2022-07-29 | 29.93 | $30.34 | 5700 |
| 2022-07-28 | 29.89 | $30.32 | 1032 |
| 2022-07-27 | 29.84 | $30.53 | 3525 |
| 2022-07-26 | 29.77 | $30.01 | 1100 |
| 2022-07-25 | 29.75 | $30.29 | 7300 |
| 2022-07-22 | 29.69 | $30.14 | 8200 |
| 2022-07-21 | 29.64 | $30.31 | 14513 |
| 2022-07-20 | 29.57 | $30.12 | 7503 |
| 2022-07-19 | 29.51 | $30.01 | 8408 |
| 2022-07-18 | 29.46 | $29.56 | 3219 |
| 2022-07-15 | 29.45 | $29.60 | 100 |
| 2022-07-14 | 29.43 | $29.38 | 1300 |
| 2022-07-13 | 29.44 | $29.34 | 1324 |
| 2022-07-12 | 29.45 | $29.40 | 329 |
| 2022-07-11 | 29.46 | $29.48 | 1700 |
| 2022-07-08 | 29.45 | $29.63 | 1124 |
| 2022-07-07 | 29.43 | $29.45 | 15100 |
| 2022-07-06 | 29.43 | $29.02 | 6510 |
| 2022-07-05 | 29.48 | $28.99 | 4921 |
| 2022-07-01 | 29.53 | $29.10 | 1700 |
| 2022-06-30 | 29.57 | $28.98 | 9802 |
| 2022-06-29 | 29.63 | $29.30 | 3511 |
| 2022-06-28 | 29.67 | $29.31 | 3900 |
| 2022-06-27 | 29.71 | $29.14 | 3321 |
| 2022-06-24 | 29.77 | $29.36 | 7000 |
| 2022-06-23 | 29.81 | $28.78 | 7300 |
| 2022-06-22 | 29.92 | $28.90 | 1241 |
| 2022-06-21 | 30.03 | $29.05 | 13114 |
| 2022-06-17 | 30.13 | $28.49 | 6739 |
| 2022-06-16 | 30.30 | $29.05 | 1300 |
| 2022-06-15 | 30.43 | $29.87 | 3200 |
| 2022-06-14 | 30.49 | $29.84 | 1233 |
| 2022-06-13 | 30.56 | $29.88 | 1601 |
| 2022-06-10 | 30.63 | $30.68 | 3900 |
| 2022-06-09 | 30.63 | $31.23 | 9800 |
| 2022-06-08 | 30.56 | $31.35 | 3307 |
| 2022-06-07 | 30.48 | $31.37 | 5600 |
| 2022-06-06 | 30.39 | $31.11 | 2405 |
| 2022-06-03 | 30.31 | $30.72 | 3000 |
| 2022-06-02 | 30.27 | $31.11 | 6500 |
| 2022-06-01 | 30.18 | $30.90 | 2823 |
| 2022-05-31 | 30.10 | $30.52 | 2643 |
| 2022-05-27 | 30.06 | $30.50 | 3200 |
| 2022-05-26 | 30.01 | $30.35 | 4004 |
| 2022-05-25 | 29.98 | $30.12 | 5700 |
| 2022-05-24 | 29.96 | $29.97 | 5211 |
| 2022-05-23 | 29.96 | $30.33 | 2044 |
| 2022-05-20 | 29.92 | $30.02 | 2100 |
| 2022-05-19 | 29.91 | $29.64 | 2944 |
| 2022-05-18 | 29.94 | $29.47 | 6227 |
| 2022-05-17 | 29.99 | $30.06 | 6133 |
| 2022-05-16 | 29.98 | $29.77 | 10200 |
| 2022-05-13 | 30.00 | $30.00 | 900 |
| 2022-05-12 | 30.00 | $29.20 | 700 |
| 2022-05-11 | 30.09 | $29.22 | 2046 |
| 2022-05-10 | 30.18 | $29.63 | 3900 |
| 2022-05-09 | 30.24 | $29.57 | 402 |
| 2022-05-06 | 30.31 | $30.46 | 1242 |
| 2022-05-05 | 30.29 | $30.17 | 2000 |
| 2022-05-04 | 30.30 | $30.82 | 1708 |
| 2022-05-03 | 30.25 | $30.57 | 4132 |
| 2022-05-02 | 30.21 | $30.31 | 1911 |
| 2022-04-29 | 30.20 | $30.16 | 3400 |
| 2022-04-28 | 30.21 | $30.75 | 1941 |
| 2022-04-27 | 30.15 | $29.73 | 1600 |
| 2022-04-26 | 30.20 | $29.42 | 4700 |
| 2022-04-25 | 30.28 | $30.04 | — |
| 2022-04-22 | 30.30 | $30.04 | 800 |
| 2022-04-21 | 30.33 | $30.40 | 100 |
| 2022-04-20 | 30.32 | $30.48 | 2700 |
| 2022-04-19 | 30.31 | $30.46 | 2049 |
| 2022-04-18 | 30.29 | $30.02 | 748 |
| 2022-04-14 | 30.32 | $30.14 | 2300 |
| 2022-04-13 | 30.34 | $30.16 | 5800 |
| 2022-04-12 | 30.36 | $29.66 | 2200 |
| 2022-04-11 | 30.43 | $30.04 | 2300 |
| 2022-04-08 | 30.47 | $30.21 | 5600 |
| 2022-04-07 | 30.50 | $30.30 | 22711 |
| 2022-04-06 | 30.52 | $30.36 | 5039 |
| 2022-04-05 | 30.54 | $30.80 | 4433 |
| 2022-04-04 | 30.51 | $31.36 | 1509 |
| 2022-04-01 | 30.42 | $31.01 | 8701 |
| 2022-03-31 | 30.36 | $30.70 | 2225 |
| 2022-03-30 | 30.33 | $31.01 | 4145 |
| 2022-03-29 | 30.26 | $31.53 | 6035 |
| 2022-03-28 | 30.12 | $31.23 | 2100 |
| 2022-03-25 | 30.00 | $31.36 | 18226 |
| 2022-03-24 | 29.86 | $31.39 | 23900 |
| 2022-03-23 | 29.70 | $30.80 | 60100 |
| 2022-03-22 | 29.59 | $30.94 | 67500 |
| 2022-03-21 | 29.44 | $30.56 | 60114 |
| 2022-03-18 | 29.33 | $30.44 | 109700 |
| 2022-03-17 | 29.21 | $29.95 | 95300 |
| 2022-03-16 | 29.13 | $29.62 | 25708 |
| 2022-03-15 | 29.08 | $28.93 | 545 |
| 2022-03-14 | 29.09 | $28.45 | 400 |
| 2022-03-11 | 29.16 | $28.18 | 6824 |
| 2022-03-10 | 29.26 | $28.34 | 100 |
| 2022-03-09 | 29.36 | $28.34 | 506 |
| 2022-03-08 | 29.47 | $27.59 | 7600 |
| 2022-03-07 | 29.67 | $27.98 | 249 |
| 2022-03-04 | 29.85 | $28.83 | 4335 |
| 2022-03-03 | 29.95 | $29.35 | 2300 |
| 2022-03-02 | 30.02 | $29.55 | 900 |
| 2022-03-01 | 30.06 | $29.30 | 1000 |
| 2022-02-28 | 30.15 | $29.78 | 1900 |
| 2022-02-25 | 30.18 | $30.09 | 1800 |
| 2022-02-24 | 30.19 | $29.39 | 2137 |
| 2022-02-23 | 30.28 | $29.45 | 2300 |
| 2022-02-22 | 30.37 | $29.79 | 1200 |
| 2022-02-18 | 30.43 | $30.03 | 332 |
| 2022-02-17 | 30.47 | $30.07 | 400 |
| 2022-02-16 | 30.51 | $30.62 | 4300 |
| 2022-02-15 | 30.50 | $30.67 | 100 |
| 2022-02-14 | 30.48 | $30.34 | 400 |
| 2022-02-11 | 30.49 | $30.26 | 3925 |
| 2022-02-10 | 30.52 | $30.64 | 2206 |
| 2022-02-09 | 30.51 | $30.97 | 5200 |
| 2022-02-08 | 30.46 | $30.59 | 904 |
| 2022-02-07 | 30.44 | $30.31 | 2603 |
| 2022-02-04 | 30.46 | $30.29 | 900 |
| 2022-02-03 | 30.47 | $30.01 | 1020 |
| 2022-02-02 | 30.52 | $30.47 | 1100 |
| 2022-02-01 | 30.53 | $30.08 | 300 |
| 2022-01-31 | 30.58 | $30.17 | 1600 |
| 2022-01-28 | 30.62 | $29.55 | 8321 |
| 2022-01-27 | 30.73 | $29.54 | 1600 |
| 2022-01-26 | 30.86 | $29.76 | 2800 |
| 2022-01-25 | 30.97 | $29.97 | 2523 |
| 2022-01-24 | 31.08 | $30.06 | 1400 |
| 2022-01-21 | 31.19 | $30.12 | 900 |
| 2022-01-20 | 31.30 | $30.32 | 500 |
| 2022-01-19 | 31.40 | $30.49 | 1300 |
| 2022-01-18 | 31.50 | $30.99 | 3542 |
| 2022-01-14 | 31.55 | $31.36 | 4406 |
| 2022-01-13 | 31.57 | $31.34 | 3200 |
| 2022-01-12 | 31.59 | $31.83 | 3700 |
| 2022-01-11 | 31.57 | $31.62 | 3800 |
| 2022-01-10 | 31.56 | $31.35 | 15243 |
| 2022-01-07 | 31.59 | $31.53 | 1800 |
| 2022-01-06 | 31.59 | $31.72 | 1621 |
| 2022-01-05 | 31.58 | $32.06 | 2334 |
| 2022-01-04 | 31.53 | $32.23 | 5447 |
| 2022-01-03 | 31.45 | $31.54 | 8305 |
| 2021-12-31 | 31.45 | $31.43 | 1500 |
| 2021-12-30 | 31.45 | $31.44 | 2604 |
| 2021-12-29 | 31.45 | $31.47 | 4301 |
| 2021-12-28 | 31.45 | $31.57 | 739 |
| 2021-12-27 | 31.43 | $31.51 | 1000 |
| 2021-12-23 | 31.42 | $31.47 | 1000 |
| 2021-12-22 | 31.42 | $31.24 | 1040 |
| 2021-12-21 | 31.44 | $31.17 | 1900 |
| 2021-12-20 | 31.47 | $30.90 | 600 |
| 2021-12-17 | 31.53 | $31.19 | 1007 |
| 2021-12-16 | 31.56 | $31.57 | 7100 |
| 2021-12-15 | 31.56 | $31.58 | 620 |
| 2021-12-14 | 31.56 | $30.97 | 1330 |
| 2021-12-13 | 31.62 | $30.99 | 1049 |
| 2021-12-10 | 31.69 | $31.63 | 7800 |
| 2021-12-09 | 31.69 | $31.67 | 531 |
| 2021-12-08 | 31.69 | $31.95 | 1800 |
| 2021-12-07 | 31.67 | $31.97 | 2000 |
| 2021-12-06 | 31.63 | $31.23 | 4700 |
| 2021-12-03 | 31.68 | $31.00 | 3700 |
| 2021-12-02 | 31.75 | $30.89 | 4847 |
| 2021-12-01 | 31.84 | $30.39 | 2723 |
| 2021-11-30 | 31.99 | $30.55 | 4600 |
| 2021-11-29 | 32.14 | $31.12 | 13119 |
| 2021-11-26 | 32.25 | $30.88 | 2200 |
| 2021-11-24 | 32.40 | $32.34 | 3444 |
| 2021-11-23 | 32.40 | $32.70 | 6106 |
| 2021-11-22 | 32.37 | $32.58 | 12400 |
| 2021-11-19 | 32.35 | $32.49 | 13200 |
| 2021-11-18 | 32.33 | $32.49 | 5400 |
| 2021-11-17 | 32.32 | $32.41 | 22600 |
| 2021-11-16 | 32.31 | $32.76 | 51700 |
| 2021-11-15 | 32.26 | $32.69 | 2140 |
| 2021-11-12 | 32.21 | $32.58 | 946 |
| 2021-11-11 | 32.18 | $32.22 | 328 |
| 2021-11-10 | 32.17 | $31.98 | 1128 |
| 2021-11-09 | 32.19 | $32.21 | 10242 |
| 2021-11-08 | 32.19 | $32.50 | 300 |
| 2021-11-05 | 32.16 | $32.58 | 434 |
| 2021-11-04 | 32.11 | $32.65 | 300 |
| 2021-11-03 | 32.05 | $32.51 | 400 |
| 2021-11-02 | 32.01 | $32.34 | 3301 |
| 2021-11-01 | 31.97 | $32.40 | 2509 |
| 2021-10-29 | 31.93 | $31.97 | 3100 |
| 2021-10-28 | 31.92 | $31.89 | 803 |
| 2021-10-27 | 31.92 | $31.70 | 2600 |
| 2021-10-26 | 31.95 | $32.02 | 1438 |
| 2021-10-25 | 31.94 | $31.90 | 2214 |
| 2021-10-22 | 31.94 | $31.82 | 1730 |
| 2021-10-21 | 31.96 | $31.71 | 2800 |
| 2021-10-20 | 31.98 | $32.32 | 100 |
| 2021-10-19 | 31.95 | $32.39 | 1338 |
| 2021-10-18 | 31.90 | $32.18 | 2028 |
| 2021-10-15 | 31.87 | $32.32 | 1700 |
| 2021-10-14 | 31.83 | $31.85 | 706 |
| 2021-10-13 | 31.82 | $31.43 | 1500 |
| 2021-10-12 | 31.86 | $31.54 | 2310 |
| 2021-10-11 | 31.90 | $31.74 | 4811 |
| 2021-10-08 | 31.91 | $31.28 | 5441 |
| 2021-10-07 | 31.98 | $31.29 | 1637 |
| 2021-10-06 | 32.05 | $30.99 | 1800 |
| 2021-10-05 | 32.17 | $31.32 | 4300 |
| 2021-10-04 | 32.25 | $30.96 | 934 |
| 2021-10-01 | 32.39 | $31.86 | 1142 |
| 2021-09-30 | 32.45 | $32.10 | 11000 |
| 2021-09-29 | 32.48 | $32.68 | 9300 |
| 2021-09-28 | 32.46 | $32.51 | 3212 |
| 2021-09-27 | 32.46 | $33.05 | 3722 |
| 2021-09-24 | 32.40 | $32.99 | 1100 |
| 2021-09-23 | 32.33 | $32.97 | 3000 |
| 2021-09-22 | 32.27 | $32.62 | 3000 |
| 2021-09-21 | 32.23 | $32.71 | 116 |
| 2021-09-20 | 32.18 | $32.50 | 629 |
| 2021-09-17 | 32.14 | $33.07 | 600 |
| 2021-09-16 | 32.05 | $33.27 | 10903 |
| 2021-09-15 | 31.92 | $33.21 | 300 |
| 2021-09-14 | 31.78 | $33.03 | 2100 |
| 2021-09-13 | 31.65 | $33.26 | 2143 |
| 2021-09-10 | 31.48 | $32.76 | 325 |
| 2021-09-09 | 31.35 | $32.76 | 51600 |
| 2021-09-08 | 31.20 | $32.64 | 1944 |
| 2021-09-07 | 31.05 | $32.75 | 2737 |
| 2021-09-03 | 30.87 | $32.26 | 840 |
| 2021-09-02 | 30.72 | $31.43 | 200 |
| 2021-09-01 | 30.64 | $31.33 | 1600 |
| 2021-08-31 | 30.57 | $30.89 | 300 |
| 2021-08-30 | 30.54 | $30.69 | 300 |
| 2021-08-27 | 30.52 | $30.68 | 600 |
| 2021-08-26 | 30.51 | $30.52 | 324 |
| 2021-08-25 | 30.51 | $30.66 | 1500 |
| 2021-08-24 | 30.49 | $30.63 | 800 |
| 2021-08-23 | 30.47 | $30.36 | 903 |
| 2021-08-20 | 30.49 | $30.02 | 100 |
| 2021-08-19 | 30.54 | $30.00 | 500 |
| 2021-08-18 | 30.59 | $30.30 | 1000 |
| 2021-08-17 | 30.62 | $30.40 | 2800 |
| 2021-08-16 | 30.65 | $30.53 | 800 |
| 2021-08-13 | 30.66 | $30.83 | 100 |
| 2021-08-12 | 30.64 | $30.98 | 225 |
| 2021-08-11 | 30.61 | $31.08 | 1100 |
| 2021-08-10 | 30.56 | $30.73 | 500 |
| 2021-08-09 | 30.54 | $30.65 | 306 |
| 2021-08-06 | 30.52 | $30.63 | 1000 |
| 2021-08-05 | 30.51 | $30.57 | 500 |
| 2021-08-04 | 30.51 | $30.32 | 106 |
| 2021-08-03 | 30.53 | $30.53 | 426 |
| 2021-08-02 | 30.53 | $30.37 | 3116 |
| 2021-07-30 | 30.54 | $30.21 | 100 |
| 2021-07-29 | 30.58 | $30.45 | 100 |
| 2021-07-28 | 30.59 | $30.50 | 222 |
| 2021-07-27 | 30.60 | $30.28 | 100 |
| 2021-07-26 | 30.64 | $30.61 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
45.29
2026-07-23
Close Price
$44.79
Vol: 8688
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.55
Average
32.14
Maximum
45.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.29 | $44.79 | 8688 |
| 2026-07-22 | 45.35 | $45.22 | 6640 |
| 2026-07-21 | 45.37 | $45.41 | 16600 |
| 2026-07-20 | 45.38 | $44.34 | 18710 |
| 2026-07-17 | 45.51 | $44.25 | 39600 |
| 2026-07-16 | 45.65 | $45.02 | 33046 |
| 2026-07-15 | 45.73 | $45.73 | 21924 |
| 2026-07-14 | 45.73 | $45.92 | 14117 |
| 2026-07-13 | 45.72 | $45.40 | 19659 |
| 2026-07-10 | 45.74 | $46.20 | 13600 |
| 2026-07-09 | 45.68 | $45.70 | 23200 |
| 2026-07-08 | 45.66 | $45.32 | 25100 |
| 2026-07-07 | 45.67 | $45.53 | 38831 |
| 2026-07-06 | 45.65 | $46.52 | 45539 |
| 2026-07-02 | 45.53 | $45.31 | 37822 |
| 2026-07-01 | 45.53 | $45.74 | 23617 |
| 2026-06-30 | 45.49 | $45.63 | 22730 |
| 2026-06-29 | 45.45 | $45.42 | 52108 |
| 2026-06-26 | 45.42 | $45.26 | 26326 |
| 2026-06-25 | 45.41 | $45.71 | 19834 |
| 2026-06-24 | 45.35 | $45.40 | 24100 |
| 2026-06-23 | 45.32 | $45.31 | 39144 |
| 2026-06-22 | 45.29 | $47.20 | 34000 |
| 2026-06-18 | 45.07 | $46.86 | 23863 |
| 2026-06-17 | 44.86 | $45.99 | 19102 |
| 2026-06-16 | 44.72 | $45.71 | 20323 |
| 2026-06-15 | 44.60 | $45.69 | 60700 |
| 2026-06-12 | 44.47 | $44.77 | 16150 |
| 2026-06-11 | 44.43 | $44.41 | 14030 |
| 2026-06-10 | 44.42 | $43.44 | 16903 |
| 2026-06-09 | 44.51 | $44.16 | 16734 |
| 2026-06-08 | 44.52 | $44.46 | 16732 |
| 2026-06-05 | 44.51 | $43.96 | 34931 |
| 2026-06-04 | 44.53 | $45.36 | 25215 |
| 2026-06-03 | 44.42 | $45.32 | 29900 |
| 2026-06-02 | 44.29 | $45.00 | 21631 |
| 2026-06-01 | 44.18 | $44.70 | 45725 |
| 2026-05-29 | 44.08 | $44.76 | 37232 |
| 2026-05-28 | 43.96 | $44.71 | 18300 |
| 2026-05-27 | 43.84 | $44.59 | 25300 |
| 2026-05-26 | 43.71 | $44.82 | 51837 |
| 2026-05-22 | 43.55 | $44.12 | 10900 |
| 2026-05-21 | 43.45 | $43.85 | 16100 |
| 2026-05-20 | 43.36 | $43.72 | 23214 |
| 2026-05-19 | 43.27 | $43.48 | 16601 |
| 2026-05-18 | 43.21 | $43.72 | 14400 |
| 2026-05-15 | 43.11 | $43.76 | 20586 |
| 2026-05-14 | 43.00 | $44.14 | 27000 |
| 2026-05-13 | 42.86 | $44.40 | 27704 |
| 2026-05-12 | 42.68 | $43.86 | 12839 |
| 2026-05-11 | 42.55 | $43.75 | 128200 |
| 2026-05-08 | 42.42 | $43.56 | 18685 |
| 2026-05-07 | 42.30 | $43.14 | 24849 |
| 2026-05-06 | 42.22 | $43.18 | 11736 |
| 2026-05-05 | 42.13 | $42.37 | 20324 |
| 2026-05-04 | 42.11 | $41.74 | 19516 |
| 2026-05-01 | 42.15 | $41.82 | 22100 |
| 2026-04-30 | 42.18 | $42.12 | 14312 |
| 2026-04-29 | 42.18 | $41.86 | 12301 |
| 2026-04-28 | 42.19 | $42.12 | 18206 |
| 2026-04-27 | 42.16 | $42.04 | 21500 |
| 2026-04-24 | 42.13 | $41.80 | 24800 |
| 2026-04-23 | 42.11 | $41.76 | 25400 |
| 2026-04-22 | 42.09 | $42.05 | 7216 |
| 2026-04-21 | 42.03 | $41.84 | 22200 |
| 2026-04-20 | 41.98 | $42.68 | 13186 |
| 2026-04-17 | 41.83 | $43.09 | 26000 |
| 2026-04-16 | 41.63 | $42.82 | 11634 |
| 2026-04-15 | 41.43 | $42.74 | 32800 |
| 2026-04-14 | 41.24 | $42.81 | 16409 |
| 2026-04-13 | 41.03 | $42.25 | 17100 |
| 2026-04-10 | 40.86 | $42.19 | 20529 |
| 2026-04-09 | 40.69 | $42.34 | 23700 |
| 2026-04-08 | 40.49 | $42.78 | 44515 |
| 2026-04-07 | 40.25 | $41.13 | 20013 |
| 2026-04-06 | 40.15 | $41.18 | 39833 |
| 2026-04-02 | 40.05 | $40.87 | 48500 |
| 2026-04-01 | 39.98 | $41.17 | 27551 |
| 2026-03-31 | 39.88 | $40.08 | 11500 |
| 2026-03-30 | 39.88 | $39.23 | 18800 |
| 2026-03-27 | 39.99 | $39.15 | 18401 |
| 2026-03-26 | 40.12 | $39.73 | 8008 |
| 2026-03-25 | 40.21 | $40.53 | 8449 |
| 2026-03-24 | 40.23 | $39.73 | 18600 |
| 2026-03-23 | 40.35 | $39.77 | 31134 |
| 2026-03-20 | 40.48 | $38.66 | 22800 |
| 2026-03-19 | 40.73 | $39.65 | 29100 |
| 2026-03-18 | 40.90 | $40.33 | 14800 |
| 2026-03-17 | 41.01 | $40.47 | 24900 |
| 2026-03-16 | 41.12 | $40.48 | 24700 |
| 2026-03-13 | 41.23 | $39.90 | 50300 |
| 2026-03-12 | 41.42 | $40.23 | 31300 |
| 2026-03-11 | 41.59 | $40.84 | 37761 |
| 2026-03-10 | 41.70 | $41.00 | 57000 |
| 2026-03-09 | 41.81 | $40.32 | 68600 |
| 2026-03-06 | 42.00 | $40.08 | 34007 |
| 2026-03-05 | 42.20 | $40.54 | 49351 |
| 2026-03-04 | 42.36 | $41.52 | 147000 |
| 2026-03-03 | 42.43 | $40.84 | 94819 |
| 2026-03-02 | 42.55 | $42.37 | 56900 |
| 2026-02-27 | 42.52 | $43.12 | 20493 |
| 2026-02-26 | 42.39 | $43.23 | 40161 |
| 2026-02-25 | 42.23 | $43.34 | 37477 |
| 2026-02-24 | 42.04 | $42.62 | 21900 |
| 2026-02-23 | 41.90 | $42.39 | 31000 |
| 2026-02-20 | 41.77 | $42.40 | 39525 |
| 2026-02-19 | 41.62 | $42.30 | 28415 |
| 2026-02-18 | 41.47 | $42.31 | 39345 |
| 2026-02-17 | 41.31 | $42.10 | 42017 |
| 2026-02-13 | 41.16 | $42.79 | 40642 |
| 2026-02-12 | 40.93 | $42.67 | 37500 |
| 2026-02-11 | 40.69 | $42.87 | 39820 |
| 2026-02-10 | 40.43 | $42.80 | 41800 |
| 2026-02-09 | 40.15 | $42.43 | 82026 |
| 2026-02-06 | 39.90 | $41.84 | 44000 |
| 2026-02-05 | 39.69 | $40.29 | 29000 |
| 2026-02-04 | 39.62 | $40.86 | 33828 |
| 2026-02-03 | 39.49 | $40.21 | 44201 |
| 2026-02-02 | 39.41 | $39.67 | 26100 |
| 2026-01-30 | 39.37 | $39.53 | 51400 |
| 2026-01-29 | 39.33 | $39.19 | 42713 |
| 2026-01-28 | 39.32 | $38.79 | 56000 |
| 2026-01-27 | 39.35 | $38.91 | 33500 |
| 2026-01-26 | 39.35 | $38.73 | 69203 |
| 2026-01-23 | 39.37 | $39.13 | 39500 |
| 2026-01-22 | 39.34 | $39.84 | 19400 |
| 2026-01-21 | 39.24 | $39.84 | 249534 |
| 2026-01-20 | 39.12 | $39.36 | 53246 |
| 2026-01-16 | 39.05 | $40.12 | 16115 |
| 2026-01-15 | 38.90 | $40.20 | 16700 |
| 2026-01-14 | 38.74 | $39.93 | 19540 |
| 2026-01-13 | 38.61 | $39.86 | 17700 |
| 2026-01-12 | 38.49 | $40.00 | 33627 |
| 2026-01-09 | 38.35 | $39.64 | 54500 |
| 2026-01-08 | 38.24 | $38.61 | 36500 |
| 2026-01-07 | 38.24 | $38.59 | 26000 |
| 2026-01-06 | 38.25 | $38.61 | 28826 |
| 2026-01-05 | 38.25 | $38.53 | 24500 |
| 2026-01-02 | 38.27 | $37.87 | 21500 |
| 2025-12-31 | 38.36 | $37.67 | 41829 |
| 2025-12-30 | 38.47 | $37.70 | 23700 |
| 2025-12-29 | 38.58 | $37.66 | 54700 |
| 2025-12-26 | 38.71 | $37.66 | 44628 |
| 2025-12-24 | 38.85 | $37.51 | 13603 |
| 2025-12-23 | 39.00 | $37.69 | 30700 |
| 2025-12-22 | 39.15 | $37.40 | 62400 |
| 2025-12-19 | 39.33 | $37.66 | 67700 |
| 2025-12-18 | 39.48 | $39.34 | 37400 |
| 2025-12-17 | 39.48 | $39.27 | 18030 |
| 2025-12-16 | 39.47 | $39.53 | 22638 |
| 2025-12-15 | 39.43 | $40.11 | 22900 |
| 2025-12-12 | 39.34 | $39.78 | 19500 |
| 2025-12-11 | 39.27 | $39.81 | 19831 |
| 2025-12-10 | 39.20 | $39.80 | 11800 |
| 2025-12-09 | 39.12 | $39.71 | 29600 |
| 2025-12-08 | 39.05 | $39.43 | 16600 |
| 2025-12-05 | 39.01 | $39.44 | 15300 |
| 2025-12-04 | 38.95 | $39.37 | 9200 |
| 2025-12-03 | 38.90 | $39.01 | 44100 |
| 2025-12-02 | 38.89 | $39.01 | 13543 |
| 2025-12-01 | 38.87 | $39.00 | 22508 |
| 2025-11-28 | 38.85 | $39.37 | 5300 |
| 2025-11-26 | 38.80 | $39.51 | 15926 |
| 2025-11-25 | 38.72 | $38.89 | 21600 |
| 2025-11-24 | 38.70 | $38.91 | 17146 |
| 2025-11-21 | 38.68 | $38.57 | 20043 |
| 2025-11-20 | 38.70 | $38.11 | 43100 |
| 2025-11-19 | 38.75 | $38.47 | 6099 |
| 2025-11-18 | 38.77 | $38.06 | 39546 |
| 2025-11-17 | 38.82 | $38.79 | 27029 |
| 2025-11-14 | 38.81 | $39.22 | 28000 |
| 2025-11-13 | 38.74 | $38.83 | 17300 |
| 2025-11-12 | 38.71 | $39.48 | 16337 |
| 2025-11-11 | 38.60 | $39.10 | 20100 |
| 2025-11-10 | 38.51 | $39.03 | 30146 |
| 2025-11-07 | 38.42 | $38.62 | 20900 |
| 2025-11-06 | 38.36 | $38.47 | 28500 |
| 2025-11-05 | 38.31 | $38.60 | 26127 |
| 2025-11-04 | 38.24 | $38.51 | 25989 |
| 2025-11-03 | 38.18 | $38.87 | 35608 |
| 2025-10-31 | 38.08 | $38.84 | 19300 |
| 2025-10-30 | 37.97 | $38.76 | 13400 |
| 2025-10-29 | 37.85 | $38.43 | 26133 |
| 2025-10-28 | 37.76 | $38.57 | 15442 |
| 2025-10-27 | 37.63 | $38.71 | 34817 |
| 2025-10-24 | 37.49 | $38.30 | 17100 |
| 2025-10-23 | 37.37 | $38.09 | 14232 |
| 2025-10-22 | 37.27 | $37.87 | 13816 |
| 2025-10-21 | 37.18 | $37.96 | 14200 |
| 2025-10-20 | 37.08 | $38.08 | 22321 |
| 2025-10-17 | 36.95 | $37.36 | 11700 |
| 2025-10-16 | 36.90 | $37.16 | 10100 |
| 2025-10-15 | 36.86 | $37.25 | 21500 |
| 2025-10-14 | 36.80 | $36.81 | 6325 |
| 2025-10-13 | 36.79 | $36.64 | 60025 |
| 2025-10-10 | 36.79 | $36.06 | 75318 |
| 2025-10-09 | 36.84 | $37.88 | 20931 |
| 2025-10-08 | 36.72 | $37.77 | 11200 |
| 2025-10-07 | 36.60 | $37.71 | 28187 |
| 2025-10-06 | 36.47 | $37.84 | 21800 |
| 2025-10-03 | 36.33 | $36.56 | 10100 |
| 2025-10-02 | 36.30 | $35.78 | 12341 |
| 2025-10-01 | 36.34 | $35.80 | 17436 |
| 2025-09-30 | 36.38 | $36.05 | 8700 |
| 2025-09-29 | 36.39 | $36.40 | 24640 |
| 2025-09-26 | 36.36 | $36.64 | 7000 |
| 2025-09-25 | 36.29 | $36.67 | 20300 |
| 2025-09-24 | 36.22 | $36.56 | 13200 |
| 2025-09-23 | 36.15 | $36.44 | 11039 |
| 2025-09-22 | 36.09 | $36.58 | 14102 |
| 2025-09-19 | 36.01 | $36.42 | 16000 |
| 2025-09-18 | 35.94 | $36.70 | 8200 |
| 2025-09-17 | 35.83 | $36.23 | 20519 |
| 2025-09-16 | 35.77 | $36.34 | 5534 |
| 2025-09-15 | 35.69 | $36.48 | 7600 |
| 2025-09-12 | 35.60 | $36.29 | 10700 |
| 2025-09-11 | 35.51 | $36.49 | 62441 |
| 2025-09-10 | 35.41 | $35.92 | 8623 |
| 2025-09-09 | 35.35 | $35.81 | 30200 |
| 2025-09-08 | 35.30 | $36.07 | 20200 |
| 2025-09-05 | 35.21 | $35.35 | 26400 |
| 2025-09-04 | 35.19 | $35.38 | 10225 |
| 2025-09-03 | 35.16 | $34.94 | 13500 |
| 2025-09-02 | 35.16 | $35.12 | 10489 |
| 2025-08-29 | 35.14 | $34.79 | 14517 |
| 2025-08-28 | 35.14 | $35.24 | 7000 |
| 2025-08-27 | 35.08 | $35.05 | 7200 |
| 2025-08-26 | 35.04 | $35.15 | 5500 |
| 2025-08-25 | 34.98 | $35.28 | 10600 |
| 2025-08-22 | 34.89 | $35.46 | 10249 |
| 2025-08-21 | 34.78 | $35.21 | 6500 |
| 2025-08-20 | 34.68 | $35.39 | 10600 |
| 2025-08-19 | 34.56 | $35.56 | 3932 |
| 2025-08-18 | 34.41 | $35.69 | 10600 |
| 2025-08-15 | 34.22 | $35.49 | 5400 |
| 2025-08-14 | 34.04 | $35.04 | 6600 |
| 2025-08-13 | 33.89 | $35.11 | 23300 |
| 2025-08-12 | 33.72 | $35.22 | 15600 |
| 2025-08-11 | 33.52 | $34.70 | 11304 |
| 2025-08-08 | 33.36 | $34.67 | 28200 |
| 2025-08-07 | 33.19 | $33.96 | 68344 |
| 2025-08-06 | 33.08 | $33.74 | 13820 |
| 2025-08-05 | 32.98 | $33.40 | 11846 |
| 2025-08-04 | 32.91 | $33.37 | 16300 |
| 2025-08-01 | 32.83 | $32.89 | 6726 |
| 2025-07-31 | 32.80 | $33.37 | 6723 |
| 2025-07-30 | 32.71 | $33.21 | 8700 |
| 2025-07-29 | 32.63 | $32.98 | 10244 |
| 2025-07-28 | 32.58 | $33.13 | 14000 |
| 2025-07-25 | 32.50 | $33.49 | 7200 |
| 2025-07-24 | 32.38 | $33.67 | 9237 |
| 2025-07-23 | 32.24 | $33.54 | 30734 |
| 2025-07-22 | 32.09 | $32.14 | 26600 |
| 2025-07-21 | 32.08 | $32.12 | 24439 |
| 2025-07-18 | 32.07 | $32.09 | 21569 |
| 2025-07-17 | 32.06 | $32.31 | 11537 |
| 2025-07-16 | 32.03 | $31.99 | 19741 |
| 2025-07-15 | 32.02 | $32.04 | 12800 |
| 2025-07-14 | 32.02 | $32.11 | 12600 |
| 2025-07-11 | 32.01 | $31.98 | 17026 |
| 2025-07-10 | 32.01 | $32.01 | 9217 |
| 2025-07-09 | 32.01 | $32.18 | 11300 |
| 2025-07-08 | 31.99 | $32.16 | 9640 |
| 2025-07-07 | 31.98 | $31.84 | 20847 |
| 2025-07-03 | 31.99 | $32.34 | 17003 |
| 2025-07-02 | 31.96 | $31.97 | 9400 |
| 2025-07-01 | 31.96 | $32.00 | 16700 |
| 2025-06-30 | 31.96 | $32.25 | 13148 |
| 2025-06-27 | 31.94 | $32.50 | 42313 |
| 2025-06-26 | 31.89 | $31.88 | 15127 |
| 2025-06-25 | 31.90 | $31.44 | 10400 |
| 2025-06-24 | 31.95 | $31.52 | 18400 |
| 2025-06-23 | 32.00 | $31.50 | 14900 |
| 2025-06-20 | 32.05 | $31.39 | 22433 |
| 2025-06-18 | 32.11 | $32.33 | 15924 |
| 2025-06-17 | 32.07 | $31.95 | 10200 |
| 2025-06-16 | 32.07 | $32.24 | 9436 |
| 2025-06-13 | 32.04 | $31.98 | 6600 |
| 2025-06-12 | 32.04 | $32.15 | 19934 |
| 2025-06-11 | 32.01 | $32.17 | 45100 |
| 2025-06-10 | 31.98 | $32.25 | 2800 |
| 2025-06-09 | 31.94 | $32.19 | 8900 |
| 2025-06-06 | 31.91 | $32.27 | 6600 |
| 2025-06-05 | 31.86 | $31.82 | 10800 |
| 2025-06-04 | 31.85 | $31.90 | 15228 |
| 2025-06-03 | 31.83 | $32.17 | 6323 |
| 2025-06-02 | 31.78 | $32.21 | 5747 |
| 2025-05-30 | 31.72 | $32.08 | 8121 |
| 2025-05-29 | 31.67 | $32.03 | 7700 |
| 2025-05-28 | 31.61 | $32.04 | 13529 |
| 2025-05-27 | 31.55 | $32.44 | 18347 |
| 2025-05-23 | 31.44 | $31.29 | 10100 |
| 2025-05-22 | 31.44 | $31.30 | 24418 |
| 2025-05-21 | 31.43 | $31.27 | 14116 |
| 2025-05-20 | 31.42 | $31.63 | 10300 |
| 2025-05-19 | 31.36 | $31.57 | 14103 |
| 2025-05-16 | 31.30 | $31.77 | 14200 |
| 2025-05-15 | 31.20 | $31.56 | 32500 |
| 2025-05-14 | 31.11 | $31.42 | 14428 |
| 2025-05-13 | 31.02 | $31.89 | 24500 |
| 2025-05-12 | 30.87 | $32.29 | 17305 |
| 2025-05-09 | 30.66 | $31.35 | 10237 |
| 2025-05-08 | 30.53 | $31.41 | 15900 |
| 2025-05-07 | 30.38 | $31.00 | 9200 |
| 2025-05-06 | 30.25 | $30.94 | 9741 |
| 2025-05-05 | 30.11 | $31.19 | 15734 |
| 2025-05-02 | 29.92 | $31.24 | 20015 |
| 2025-05-01 | 29.72 | $31.08 | 11719 |
| 2025-04-30 | 29.53 | $30.66 | 7300 |
| 2025-04-29 | 29.38 | $30.75 | 14822 |
| 2025-04-28 | 29.22 | $30.55 | 12923 |
| 2025-04-25 | 29.09 | $30.46 | 27100 |
| 2025-04-24 | 28.97 | $30.05 | 13300 |
| 2025-04-23 | 28.89 | $29.97 | 10120 |
| 2025-04-22 | 28.84 | $29.51 | 13000 |
| 2025-04-21 | 28.84 | $28.69 | 12600 |
| 2025-04-17 | 28.93 | $29.06 | 4949 |
| 2025-04-16 | 29.00 | $28.42 | 12804 |
| 2025-04-15 | 29.15 | $28.92 | 10800 |
| 2025-04-14 | 29.26 | $28.65 | 22305 |
| 2025-04-11 | 29.41 | $28.35 | 8233 |
| 2025-04-10 | 29.60 | $27.84 | 24600 |
| 2025-04-09 | 29.86 | $29.43 | 73526 |
| 2025-04-08 | 29.97 | $27.03 | 18743 |
| 2025-04-07 | 30.32 | $27.27 | 26048 |
| 2025-04-04 | 30.67 | $27.07 | 63600 |
| 2025-04-03 | 31.05 | $28.63 | 46000 |
| 2025-04-02 | 31.30 | $30.65 | 4700 |
| 2025-04-01 | 31.35 | $30.53 | 26620 |
| 2025-03-31 | 31.41 | $30.80 | 21242 |
| 2025-03-28 | 31.45 | $31.02 | 16035 |
| 2025-03-27 | 31.47 | $31.86 | 29900 |
| 2025-03-26 | 31.40 | $31.81 | 23612 |
| 2025-03-25 | 31.33 | $32.06 | 17934 |
| 2025-03-24 | 31.23 | $32.00 | 7923 |
| 2025-03-21 | 31.13 | $31.79 | 8554 |
| 2025-03-20 | 31.04 | $31.69 | 11439 |
| 2025-03-19 | 30.96 | $31.86 | 18148 |
| 2025-03-18 | 30.86 | $31.61 | 25300 |
| 2025-03-17 | 30.78 | $31.66 | 18400 |
| 2025-03-14 | 30.70 | $31.23 | 15400 |
| 2025-03-13 | 30.66 | $30.52 | 12900 |
| 2025-03-12 | 30.69 | $30.75 | 20926 |
| 2025-03-11 | 30.70 | $30.10 | 26246 |
| 2025-03-10 | 30.77 | $30.19 | 27639 |
| 2025-03-07 | 30.84 | $30.98 | 13900 |
| 2025-03-06 | 30.84 | $30.66 | 9244 |
| 2025-03-05 | 30.87 | $31.03 | 33506 |
| 2025-03-04 | 30.86 | $30.50 | 19851 |
| 2025-03-03 | 30.91 | $30.82 | 23302 |
| 2025-02-28 | 30.93 | $30.56 | 14500 |
| 2025-02-27 | 30.98 | $30.76 | 15700 |
| 2025-02-26 | 31.01 | $30.74 | 16646 |
| 2025-02-25 | 31.05 | $30.73 | 31844 |
| 2025-02-24 | 31.09 | $30.58 | 12900 |
| 2025-02-21 | 31.16 | $30.60 | 12039 |
| 2025-02-20 | 31.22 | $30.95 | 7857 |
| 2025-02-19 | 31.25 | $31.29 | 17139 |
| 2025-02-18 | 31.24 | $31.54 | 13321 |
| 2025-02-14 | 31.21 | $31.30 | 9635 |
| 2025-02-13 | 31.20 | $31.37 | 8800 |
| 2025-02-12 | 31.18 | $31.19 | 9300 |
| 2025-02-11 | 31.17 | $31.12 | 8300 |
| 2025-02-10 | 31.16 | $30.98 | 19948 |
| 2025-02-07 | 31.17 | $30.79 | 16600 |
| 2025-02-06 | 31.20 | $30.91 | 85225 |
| 2025-02-05 | 31.22 | $31.32 | 20029 |
| 2025-02-04 | 31.20 | $31.29 | 45137 |
| 2025-02-03 | 31.18 | $31.14 | 73124 |
| 2025-01-31 | 31.18 | $31.49 | 17011 |
| 2025-01-30 | 31.15 | $31.65 | 9900 |
| 2025-01-29 | 31.09 | $31.40 | 16000 |
| 2025-01-28 | 31.07 | $31.48 | 10609 |
| 2025-01-27 | 31.03 | $31.05 | 12134 |
| 2025-01-24 | 31.04 | $31.52 | 25707 |
| 2025-01-23 | 31.00 | $31.29 | 31300 |
| 2025-01-22 | 30.97 | $31.17 | 8200 |
| 2025-01-21 | 30.97 | $31.02 | 50900 |
| 2025-01-17 | 30.97 | $30.68 | 9600 |
| 2025-01-16 | 31.02 | $30.35 | 22435 |
| 2025-01-15 | 31.10 | $30.72 | 17744 |
| 2025-01-14 | 31.15 | $30.61 | 22400 |
| 2025-01-13 | 31.22 | $30.58 | 19400 |
| 2025-01-10 | 31.31 | $30.56 | 29500 |
| 2025-01-08 | 31.40 | $31.44 | 76012 |
| 2025-01-07 | 31.40 | $31.47 | 145900 |
| 2025-01-06 | 31.41 | $31.45 | 95100 |
| 2025-01-03 | 31.42 | $31.38 | 35100 |
| 2025-01-02 | 31.44 | $31.36 | 31826 |
| 2024-12-31 | 31.46 | $31.34 | 32900 |
| 2024-12-30 | 31.49 | $31.21 | 31729 |
| 2024-12-27 | 31.52 | $31.66 | 18209 |
| 2024-12-26 | 31.51 | $31.47 | 17228 |
| 2024-12-24 | 31.52 | $30.93 | 11706 |
| 2024-12-23 | 31.58 | $31.00 | 59736 |
| 2024-12-20 | 31.64 | $30.69 | 56100 |
| 2024-12-19 | 31.72 | $31.81 | 42824 |
| 2024-12-18 | 31.70 | $31.15 | 27043 |
| 2024-12-17 | 31.74 | $31.64 | 24009 |
| 2024-12-16 | 31.74 | $31.87 | 19200 |
| 2024-12-13 | 31.71 | $31.94 | 10321 |
| 2024-12-12 | 31.67 | $32.08 | 10337 |
| 2024-12-11 | 31.61 | $32.37 | 13241 |
| 2024-12-10 | 31.53 | $31.78 | 9900 |
| 2024-12-09 | 31.49 | $31.83 | 17800 |
| 2024-12-06 | 31.46 | $31.77 | 12329 |
| 2024-12-05 | 31.43 | $31.80 | 27706 |
| 2024-12-04 | 31.39 | $31.73 | 29338 |
| 2024-12-03 | 31.36 | $31.89 | 11300 |
| 2024-12-02 | 31.32 | $31.50 | 14904 |
| 2024-11-29 | 31.30 | $31.15 | 6900 |
| 2024-11-27 | 31.32 | $30.67 | 14234 |
| 2024-11-26 | 31.38 | $31.16 | 22915 |
| 2024-11-25 | 31.40 | $31.50 | 21626 |
| 2024-11-22 | 31.38 | $31.45 | 11343 |
| 2024-11-21 | 31.37 | $31.20 | 8900 |
| 2024-11-20 | 31.37 | $31.24 | 12915 |
| 2024-11-19 | 31.36 | $31.30 | 35000 |
| 2024-11-18 | 31.35 | $31.31 | 20500 |
| 2024-11-15 | 31.33 | $31.08 | 20400 |
| 2024-11-14 | 31.34 | $31.73 | 60637 |
| 2024-11-13 | 31.28 | $31.46 | 41431 |
| 2024-11-12 | 31.24 | $31.56 | 19300 |
| 2024-11-11 | 31.20 | $31.83 | 21623 |
| 2024-11-08 | 31.12 | $31.50 | 19000 |
| 2024-11-07 | 31.08 | $31.89 | 12200 |
| 2024-11-06 | 30.99 | $31.91 | 22600 |
| 2024-11-05 | 30.91 | $31.13 | 7600 |
| 2024-11-04 | 30.89 | $30.83 | 9505 |
| 2024-11-01 | 30.91 | $30.95 | 8946 |
| 2024-10-31 | 30.92 | $30.81 | 18419 |
| 2024-10-30 | 30.94 | $31.20 | 24049 |
| 2024-10-29 | 30.93 | $31.20 | 15600 |
| 2024-10-28 | 30.91 | $30.86 | 7716 |
| 2024-10-25 | 30.92 | $30.49 | 12713 |
| 2024-10-24 | 30.97 | $30.38 | 22000 |
| 2024-10-23 | 31.03 | $30.35 | 29634 |
| 2024-10-22 | 31.10 | $30.57 | 20201 |
| 2024-10-21 | 31.14 | $30.87 | 10000 |
| 2024-10-18 | 31.15 | $31.09 | 21153 |
| 2024-10-17 | 31.13 | $31.16 | 10998 |
| 2024-10-16 | 31.11 | $31.22 | 11440 |
| 2024-10-15 | 31.07 | $30.94 | 24800 |
| 2024-10-14 | 31.04 | $31.58 | 20036 |
| 2024-10-11 | 30.95 | $31.43 | 12400 |
| 2024-10-10 | 30.86 | $31.27 | 5900 |
| 2024-10-09 | 30.78 | $31.40 | 8740 |
| 2024-10-08 | 30.67 | $31.27 | 189631 |
| 2024-10-07 | 30.57 | $31.26 | 24900 |
| 2024-10-04 | 30.45 | $31.73 | 66006 |
| 2024-10-03 | 30.28 | $30.89 | 8000 |
| 2024-10-02 | 30.18 | $30.97 | 15100 |
| 2024-10-01 | 30.07 | $30.48 | 8900 |
| 2024-09-30 | 30.01 | $30.53 | 6500 |
| 2024-09-27 | 29.94 | $30.03 | 21005 |
| 2024-09-26 | 29.92 | $31.35 | 19500 |
| 2024-09-25 | 29.78 | $30.46 | 24314 |
| 2024-09-24 | 29.71 | $30.14 | 48835 |
| 2024-09-23 | 29.68 | $30.42 | 25700 |
| 2024-09-20 | 29.62 | $30.34 | 8331 |
| 2024-09-19 | 29.57 | $30.01 | 58142 |
| 2024-09-18 | 29.54 | $29.29 | 12314 |
| 2024-09-17 | 29.59 | $29.33 | 65824 |
| 2024-09-16 | 29.64 | $29.34 | 19600 |
| 2024-09-13 | 29.70 | $29.12 | 15929 |
| 2024-09-12 | 29.78 | $29.43 | 15515 |
| 2024-09-11 | 29.82 | $29.27 | 25400 |
| 2024-09-10 | 29.89 | $29.08 | 37642 |
| 2024-09-09 | 29.96 | $29.36 | 20138 |
| 2024-09-06 | 30.01 | $28.60 | 33847 |
| 2024-09-05 | 30.12 | $29.86 | 16900 |
| 2024-09-04 | 30.10 | $29.75 | 12500 |
| 2024-09-03 | 30.08 | $30.38 | 30500 |
| 2024-08-30 | 29.98 | $30.93 | 14009 |
| 2024-08-29 | 29.82 | $30.44 | 17046 |
| 2024-08-28 | 29.69 | $30.34 | 16433 |
| 2024-08-27 | 29.58 | $30.34 | 13000 |
| 2024-08-26 | 29.48 | $30.16 | 16642 |
| 2024-08-23 | 29.39 | $30.47 | 8833 |
| 2024-08-22 | 29.27 | $30.17 | 14605 |
| 2024-08-21 | 29.19 | $30.13 | 14200 |
| 2024-08-20 | 29.11 | $29.81 | 50800 |
| 2024-08-19 | 29.07 | $30.22 | 10510 |
| 2024-08-16 | 29.01 | $30.02 | 12849 |
| 2024-08-15 | 28.97 | $30.14 | 12600 |
| 2024-08-14 | 28.93 | $29.23 | 10500 |
| 2024-08-13 | 28.99 | $28.99 | 40812 |
| 2024-08-12 | 29.10 | $28.39 | 10236 |
| 2024-08-09 | 29.28 | $28.04 | 18700 |
| 2024-08-08 | 29.52 | $28.21 | 23145 |
| 2024-08-07 | 29.76 | $27.52 | 27541 |
| 2024-08-06 | 30.10 | $26.70 | 42923 |
| 2024-08-05 | 30.54 | $26.51 | 350600 |
| 2024-08-02 | 31.03 | $27.77 | 95529 |
| 2024-08-01 | 31.42 | $29.65 | 56030 |
| 2024-07-31 | 31.65 | $31.11 | 17210 |
| 2024-07-30 | 31.74 | $30.90 | 13900 |
| 2024-07-29 | 31.86 | $30.99 | 15907 |
| 2024-07-26 | 31.97 | $30.78 | 18007 |
| 2024-07-25 | 32.11 | $30.45 | 69800 |
| 2024-07-24 | 32.28 | $30.93 | 32800 |
| 2024-07-23 | 32.41 | $31.89 | 21200 |
| 2024-07-22 | 32.44 | $32.19 | 15612 |
| 2024-07-19 | 32.43 | $32.08 | 14543 |
| 2024-07-18 | 32.43 | $32.27 | 21238 |
| 2024-07-17 | 32.41 | $32.50 | 26600 |
| 2024-07-16 | 32.36 | $33.04 | 12655 |
| 2024-07-15 | 32.26 | $32.59 | 22815 |
| 2024-07-12 | 32.18 | $32.72 | 19109 |
| 2024-07-11 | 32.10 | $32.68 | 17900 |
| 2024-07-10 | 32.01 | $33.30 | 16100 |
| 2024-07-09 | 31.85 | $32.65 | 24900 |
| 2024-07-08 | 31.76 | $32.38 | 38884 |
| 2024-07-05 | 31.68 | $32.55 | 32300 |
| 2024-07-03 | 31.59 | $32.49 | 11000 |
| 2024-07-02 | 31.50 | $32.25 | 173800 |
| 2024-07-01 | 31.42 | $31.71 | 26010 |
| 2024-06-28 | 31.41 | $31.84 | 20400 |
| 2024-06-27 | 31.37 | $31.58 | 19800 |
| 2024-06-26 | 31.36 | $31.42 | 17748 |
| 2024-06-25 | 31.37 | $31.30 | 14407 |
| 2024-06-24 | 31.39 | $30.84 | 16766 |
| 2024-06-21 | 31.46 | $30.56 | 22034 |
| 2024-06-20 | 31.56 | $31.37 | 21100 |
| 2024-06-18 | 31.58 | $31.27 | 25400 |
| 2024-06-17 | 31.61 | $31.22 | 24324 |
| 2024-06-14 | 31.65 | $31.34 | 17700 |
| 2024-06-13 | 31.68 | $31.33 | 47400 |
| 2024-06-12 | 31.71 | $31.83 | 31900 |
| 2024-06-11 | 31.69 | $31.70 | 20319 |
| 2024-06-10 | 31.68 | $32.00 | 18000 |
| 2024-06-07 | 31.64 | $31.67 | 12600 |
| 2024-06-06 | 31.62 | $31.68 | 17029 |
| 2024-06-05 | 31.61 | $31.79 | 16700 |
| 2024-06-04 | 31.58 | $31.66 | 19204 |
| 2024-06-03 | 31.56 | $31.94 | 39600 |
| 2024-05-31 | 31.52 | $31.95 | 17600 |
| 2024-05-30 | 31.46 | $31.48 | 12700 |
| 2024-05-29 | 31.45 | $31.32 | 14500 |
| 2024-05-28 | 31.46 | $31.85 | 20408 |
| 2024-05-24 | 31.41 | $31.63 | 11000 |
| 2024-05-23 | 31.38 | $31.24 | 23746 |
| 2024-05-22 | 31.38 | $31.37 | 24349 |
| 2024-05-21 | 31.36 | $31.65 | 16600 |
| 2024-05-20 | 31.32 | $31.86 | 28100 |
| 2024-05-17 | 31.25 | $31.49 | 12300 |
| 2024-05-16 | 31.21 | $31.22 | 18109 |
| 2024-05-15 | 31.18 | $31.45 | 22030 |
| 2024-05-14 | 31.14 | $31.45 | 25729 |
| 2024-05-13 | 31.09 | $31.18 | 23040 |
| 2024-05-10 | 31.06 | $31.19 | 28800 |
| 2024-05-09 | 31.03 | $31.31 | 21300 |
| 2024-05-08 | 31.00 | $31.20 | 47035 |
| 2024-05-07 | 30.97 | $31.36 | 24010 |
| 2024-05-06 | 30.92 | $31.52 | 17700 |
| 2024-05-03 | 30.86 | $31.18 | 12600 |
| 2024-05-02 | 30.83 | $30.88 | 18900 |
| 2024-05-01 | 30.83 | $31.15 | 32300 |
| 2024-04-30 | 30.80 | $31.15 | 40732 |
| 2024-04-29 | 30.78 | $31.03 | 19531 |
| 2024-04-26 | 30.76 | $31.12 | 10936 |
| 2024-04-25 | 30.74 | $30.43 | 14687 |
| 2024-04-24 | 30.78 | $30.82 | 22836 |
| 2024-04-23 | 30.80 | $30.57 | 26100 |
| 2024-04-22 | 30.84 | $30.53 | 26200 |
| 2024-04-19 | 30.89 | $30.18 | 19024 |
| 2024-04-18 | 30.98 | $30.37 | 18300 |
| 2024-04-17 | 31.06 | $30.39 | 40000 |
| 2024-04-16 | 31.14 | $30.77 | 91200 |
| 2024-04-15 | 31.18 | $31.10 | 14835 |
| 2024-04-12 | 31.19 | $31.02 | 21400 |
| 2024-04-11 | 31.20 | $31.41 | 21800 |
| 2024-04-10 | 31.16 | $31.05 | 20600 |
| 2024-04-09 | 31.15 | $31.26 | 16849 |
| 2024-04-08 | 31.12 | $31.19 | 35100 |
| 2024-04-05 | 31.09 | $30.98 | 15238 |
| 2024-04-04 | 31.08 | $30.81 | 22400 |
| 2024-04-03 | 31.08 | $31.14 | 15408 |
| 2024-04-02 | 31.05 | $30.91 | 22600 |
| 2024-04-01 | 31.04 | $31.11 | 41500 |
| 2024-03-28 | 31.01 | $31.45 | 55129 |
| 2024-03-27 | 30.94 | $31.57 | 18513 |
| 2024-03-26 | 30.85 | $31.47 | 18500 |
| 2024-03-25 | 30.76 | $31.34 | 36612 |
| 2024-03-22 | 30.68 | $31.64 | 31200 |
| 2024-03-21 | 30.56 | $31.69 | 37000 |
| 2024-03-20 | 30.43 | $31.42 | 32900 |
| 2024-03-19 | 30.32 | $31.17 | 58700 |
| 2024-03-18 | 30.23 | $30.65 | 26635 |
| 2024-03-15 | 30.17 | $30.22 | 20000 |
| 2024-03-14 | 30.16 | $29.77 | 20541 |
| 2024-03-13 | 30.18 | $29.83 | 27927 |
| 2024-03-12 | 30.20 | $30.03 | 10142 |
| 2024-03-11 | 30.19 | $29.72 | 54937 |
| 2024-03-08 | 30.21 | $30.37 | 38700 |
| 2024-03-07 | 30.15 | $30.62 | 59129 |
| 2024-03-06 | 30.06 | $30.89 | 32200 |
| 2024-03-05 | 29.94 | $30.55 | 25500 |
| 2024-03-04 | 29.84 | $30.48 | 26800 |
| 2024-03-01 | 29.73 | $30.58 | 27542 |
| 2024-02-29 | 29.61 | $30.03 | 19736 |
| 2024-02-28 | 29.53 | $30.00 | 35413 |
| 2024-02-27 | 29.44 | $30.16 | 20013 |
| 2024-02-26 | 29.33 | $30.12 | 23100 |
| 2024-02-23 | 29.22 | $30.10 | 19100 |
| 2024-02-22 | 29.09 | $30.01 | 30237 |
| 2024-02-21 | 28.97 | $29.54 | 16823 |
| 2024-02-20 | 28.88 | $29.56 | 17605 |
| 2024-02-16 | 28.79 | $29.43 | 24800 |
| 2024-02-15 | 28.71 | $29.35 | 18700 |
| 2024-02-14 | 28.62 | $29.19 | 24217 |
| 2024-02-13 | 28.55 | $29.11 | 53444 |
| 2024-02-12 | 28.47 | $28.95 | 23700 |
| 2024-02-09 | 28.41 | $28.80 | 21131 |
| 2024-02-08 | 28.36 | $28.70 | 22528 |
| 2024-02-07 | 28.31 | $28.62 | 28013 |
| 2024-02-06 | 28.26 | $28.38 | 27300 |
| 2024-02-05 | 28.23 | $28.56 | 27600 |
| 2024-02-02 | 28.17 | $28.60 | 26500 |
| 2024-02-01 | 28.10 | $28.37 | 20732 |
| 2024-01-31 | 28.03 | $28.19 | 17900 |
| 2024-01-30 | 27.98 | $28.18 | 21000 |
| 2024-01-29 | 27.92 | $28.23 | 26303 |
| 2024-01-26 | 27.84 | $28.02 | 50946 |
| 2024-01-25 | 27.78 | $28.13 | 13600 |
| 2024-01-24 | 27.69 | $28.23 | 25318 |
| 2024-01-23 | 27.59 | $28.31 | 24403 |
| 2024-01-22 | 27.46 | $28.49 | 43306 |
| 2024-01-19 | 27.31 | $28.17 | 18628 |
| 2024-01-18 | 27.17 | $28.13 | 26100 |
| 2024-01-17 | 27.03 | $27.89 | 46500 |
| 2024-01-16 | 26.89 | $28.10 | 43712 |
| 2024-01-12 | 26.76 | $27.89 | 28816 |
| 2024-01-11 | 26.67 | $27.70 | 43600 |
| 2024-01-10 | 26.62 | $27.56 | 24600 |
| 2024-01-09 | 26.61 | $26.89 | 18800 |
| 2024-01-08 | 26.69 | $26.97 | 14200 |
| 2024-01-05 | 26.78 | $26.71 | 21504 |
| 2024-01-04 | 26.93 | $26.48 | 15113 |
| 2024-01-03 | 27.13 | $26.27 | 9302 |
| 2024-01-02 | 27.38 | $26.23 | 40827 |
| 2023-12-29 | 27.67 | $26.19 | 23508 |
| 2023-12-28 | 27.99 | $26.19 | 17400 |
| 2023-12-27 | 28.34 | $26.09 | 60900 |
| 2023-12-26 | 28.73 | $26.03 | 18737 |
| 2023-12-22 | 29.16 | $26.09 | 23300 |
| 2023-12-21 | 29.62 | $25.90 | 20600 |
| 2023-12-20 | 30.14 | $25.75 | 26100 |
| 2023-12-19 | 30.69 | $25.87 | 24700 |
| 2023-12-18 | 31.27 | $25.65 | 66800 |
| 2023-12-15 | 31.91 | $25.52 | 86940 |
| 2023-12-14 | 32.59 | $32.05 | 39626 |
| 2023-12-13 | 32.65 | $32.47 | 23100 |
| 2023-12-12 | 32.68 | $32.58 | 21100 |
| 2023-12-11 | 32.69 | $32.81 | 4900 |
| 2023-12-08 | 32.68 | $32.36 | 19227 |
| 2023-12-07 | 32.71 | $32.25 | 12927 |
| 2023-12-06 | 32.75 | $32.80 | 3931 |
| 2023-12-05 | 32.73 | $32.44 | 7248 |
| 2023-12-04 | 32.74 | $32.55 | 16928 |
| 2023-12-01 | 32.75 | $32.96 | 9000 |
| 2023-11-30 | 32.71 | $32.93 | 6700 |
| 2023-11-29 | 32.68 | $32.67 | 29922 |
| 2023-11-28 | 32.66 | $32.69 | 8200 |
| 2023-11-27 | 32.62 | $32.95 | 8600 |
| 2023-11-24 | 32.56 | $33.09 | 12100 |
| 2023-11-22 | 32.46 | $33.07 | 21319 |
| 2023-11-21 | 32.36 | $32.59 | 5702 |
| 2023-11-20 | 32.29 | $32.68 | 12018 |
| 2023-11-17 | 32.20 | $32.99 | 8500 |
| 2023-11-16 | 32.08 | $32.69 | 21404 |
| 2023-11-15 | 31.97 | $32.67 | 5802 |
| 2023-11-14 | 31.86 | $32.67 | 8641 |
| 2023-11-13 | 31.74 | $32.36 | 11619 |
| 2023-11-10 | 31.64 | $32.35 | 8208 |
| 2023-11-09 | 31.55 | $31.98 | 10217 |
| 2023-11-08 | 31.48 | $31.75 | 15136 |
| 2023-11-07 | 31.44 | $32.17 | 56445 |
| 2023-11-06 | 31.35 | $32.40 | 18211 |
| 2023-11-03 | 31.23 | $32.63 | 42806 |
| 2023-11-02 | 31.09 | $32.25 | 158300 |
| 2023-11-01 | 30.97 | $31.78 | 32844 |
| 2023-10-31 | 30.89 | $31.55 | 29700 |
| 2023-10-30 | 30.83 | $30.54 | 36500 |
| 2023-10-27 | 30.87 | $30.43 | 4.6M |
| 2023-10-26 | 30.93 | $30.40 | 20825 |
| 2023-10-25 | 30.99 | $30.69 | 27200 |
| 2023-10-24 | 31.03 | $30.76 | 31500 |
| 2023-10-23 | 31.08 | $30.50 | 12300 |
| 2023-10-20 | 31.15 | $30.64 | 12600 |
| 2023-10-19 | 31.22 | $30.78 | 17600 |
| 2023-10-18 | 31.28 | $31.00 | 47100 |
| 2023-10-17 | 31.32 | $31.44 | 13119 |
| 2023-10-16 | 31.34 | $31.33 | 16500 |
| 2023-10-13 | 31.36 | $31.28 | 16700 |
| 2023-10-12 | 31.40 | $31.68 | 11900 |
| 2023-10-11 | 31.41 | $31.49 | 15915 |
| 2023-10-10 | 31.43 | $31.43 | 23100 |
| 2023-10-09 | 31.47 | $30.99 | 13602 |
| 2023-10-06 | 31.55 | $31.09 | 24025 |
| 2023-10-05 | 31.62 | $30.79 | 62245 |
| 2023-10-04 | 31.73 | $30.29 | 30649 |
| 2023-10-03 | 31.90 | $30.62 | 2.3M |
| 2023-10-02 | 32.04 | $31.33 | 88945 |
| 2023-09-29 | 32.11 | $31.59 | 15500 |
| 2023-09-28 | 32.16 | $31.97 | 17400 |
| 2023-09-27 | 32.17 | $31.99 | 41113 |
| 2023-09-26 | 32.18 | $31.74 | 12949 |
| 2023-09-25 | 32.20 | $32.20 | 17040 |
| 2023-09-22 | 32.17 | $32.13 | 15100 |
| 2023-09-21 | 32.14 | $31.81 | 27800 |
| 2023-09-20 | 32.14 | $32.43 | 25688 |
| 2023-09-19 | 32.06 | $32.86 | 13900 |
| 2023-09-18 | 31.94 | $32.60 | 33300 |
| 2023-09-15 | 31.82 | $32.58 | 38100 |
| 2023-09-14 | 31.70 | $32.69 | 30500 |
| 2023-09-13 | 31.55 | $32.12 | 15240 |
| 2023-09-12 | 31.45 | $32.09 | 16607 |
| 2023-09-11 | 31.35 | $31.91 | 92800 |
| 2023-09-08 | 31.26 | $31.84 | 15800 |
| 2023-09-07 | 31.17 | $32.02 | 81800 |
| 2023-09-06 | 31.06 | $32.10 | 7415 |
| 2023-09-05 | 30.93 | $32.05 | 27000 |
| 2023-09-01 | 30.81 | $31.70 | 22500 |
| 2023-08-31 | 30.71 | $31.32 | 17719 |
| 2023-08-30 | 30.64 | $31.13 | 10100 |
| 2023-08-29 | 30.58 | $31.08 | 9300 |
| 2023-08-28 | 30.53 | $31.04 | 16837 |
| 2023-08-25 | 30.49 | $30.68 | 13601 |
| 2023-08-24 | 30.48 | $30.38 | 18937 |
| 2023-08-23 | 30.50 | $30.52 | 18600 |
| 2023-08-22 | 30.51 | $30.38 | 35400 |
| 2023-08-21 | 30.53 | $30.29 | 11500 |
| 2023-08-18 | 30.56 | $30.04 | 23200 |
| 2023-08-17 | 30.62 | $30.11 | 35700 |
| 2023-08-16 | 30.67 | $30.35 | 18509 |
| 2023-08-15 | 30.70 | $30.50 | 15338 |
| 2023-08-14 | 30.72 | $30.78 | 30200 |
| 2023-08-11 | 30.70 | $30.96 | 11900 |
| 2023-08-10 | 30.66 | $30.99 | 12718 |
| 2023-08-09 | 30.62 | $30.55 | 21803 |
| 2023-08-08 | 30.61 | $30.70 | 18600 |
| 2023-08-07 | 30.59 | $30.75 | 18700 |
| 2023-08-04 | 30.55 | $30.35 | 27800 |
| 2023-08-03 | 30.56 | $30.25 | 23011 |
| 2023-08-02 | 30.57 | $30.56 | 30230 |
| 2023-08-01 | 30.55 | $31.12 | 17448 |
| 2023-07-31 | 30.48 | $31.23 | 38312 |
| 2023-07-28 | 30.40 | $31.12 | 31526 |
| 2023-07-27 | 30.33 | $30.50 | 31536 |
| 2023-07-26 | 30.31 | $30.47 | 35200 |
| 2023-07-25 | 30.30 | $30.56 | 19500 |
| 2023-07-24 | 30.28 | $30.55 | 23407 |
| 2023-07-21 | 30.26 | $30.60 | 13000 |
| 2023-07-20 | 30.23 | $30.23 | 20300 |
| 2023-07-19 | 30.25 | $30.53 | 19200 |
| 2023-07-18 | 30.23 | $30.34 | 28300 |
| 2023-07-17 | 30.23 | $29.88 | 17148 |
| 2023-07-14 | 30.28 | $29.87 | 34939 |
| 2023-07-13 | 30.34 | $30.09 | 17336 |
| 2023-07-12 | 30.38 | $29.69 | 107426 |
| 2023-07-11 | 30.47 | $29.96 | 20839 |
| 2023-07-10 | 30.53 | $30.00 | 79500 |
| 2023-07-07 | 30.58 | $30.24 | 65411 |
| 2023-07-06 | 30.61 | $30.23 | 2.5M |
| 2023-07-05 | 30.64 | $30.72 | 97510 |
| 2023-07-03 | 30.62 | $30.98 | 102003 |
| 2023-06-30 | 30.57 | $30.80 | 8000 |
| 2023-06-29 | 30.53 | $30.69 | 20200 |
| 2023-06-28 | 30.48 | $30.76 | 12001 |
| 2023-06-27 | 30.43 | $30.35 | 9903 |
| 2023-06-26 | 30.40 | $30.13 | 16612 |
| 2023-06-23 | 30.39 | $30.20 | 36712 |
| 2023-06-22 | 30.37 | $30.84 | 34314 |
| 2023-06-21 | 30.27 | $30.77 | 38101 |
| 2023-06-20 | 30.18 | $30.34 | 38238 |
| 2023-06-16 | 30.12 | $30.82 | 29300 |
| 2023-06-15 | 30.00 | $31.09 | 21000 |
| 2023-06-14 | 29.85 | $31.05 | 23226 |
| 2023-06-13 | 29.69 | $30.98 | 33200 |
| 2023-06-12 | 29.52 | $30.40 | 21700 |
| 2023-06-09 | 29.40 | $30.17 | 16800 |
| 2023-06-08 | 29.29 | $29.76 | 92300 |
| 2023-06-07 | 29.21 | $29.75 | 89400 |
| 2023-06-06 | 29.12 | $30.40 | 4.3M |
| 2023-06-05 | 28.95 | $29.73 | 7900 |
| 2023-06-02 | 28.84 | $29.90 | 13904 |
| 2023-06-01 | 28.70 | $29.09 | 5500 |
| 2023-05-31 | 28.63 | $28.48 | 6713 |
| 2023-05-30 | 28.61 | $28.77 | 7400 |
| 2023-05-26 | 28.56 | $29.12 | 21320 |
| 2023-05-25 | 28.47 | $28.96 | 5705 |
| 2023-05-24 | 28.39 | $28.62 | 7300 |
| 2023-05-23 | 28.33 | $28.78 | 3625 |
| 2023-05-22 | 28.24 | $29.18 | 5200 |
| 2023-05-19 | 28.11 | $28.95 | 7916 |
| 2023-05-18 | 27.99 | $29.03 | 6100 |
| 2023-05-17 | 27.86 | $28.83 | 21604 |
| 2023-05-16 | 27.74 | $28.40 | 8806 |
| 2023-05-15 | 27.65 | $28.40 | 2113 |
| 2023-05-12 | 27.55 | $28.14 | 2200 |
| 2023-05-11 | 27.47 | $27.78 | 3600 |
| 2023-05-10 | 27.43 | $27.67 | 2649 |
| 2023-05-09 | 27.38 | $27.97 | 1701 |
| 2023-05-08 | 27.31 | $27.67 | 4838 |
| 2023-05-05 | 27.25 | $27.62 | 2644 |
| 2023-05-04 | 27.19 | $27.13 | 13900 |
| 2023-05-03 | 27.18 | $27.30 | 1035 |
| 2023-05-02 | 27.14 | $27.38 | 6900 |
| 2023-05-01 | 27.10 | $27.83 | 10423 |
| 2023-04-28 | 27.00 | $27.56 | 536 |
| 2023-04-27 | 26.93 | $27.32 | 2817 |
| 2023-04-26 | 26.88 | $26.83 | 3800 |
| 2023-04-25 | 26.86 | $26.93 | 1742 |
| 2023-04-24 | 26.83 | $27.26 | 14539 |
| 2023-04-21 | 26.76 | $27.19 | 2900 |
| 2023-04-20 | 26.69 | $27.07 | 2900 |
| 2023-04-19 | 26.63 | $27.05 | 1921 |
| 2023-04-18 | 26.56 | $27.15 | 2200 |
| 2023-04-17 | 26.47 | $27.05 | 2700 |
| 2023-04-14 | 26.38 | $26.84 | 3400 |
| 2023-04-13 | 26.30 | $26.84 | 5300 |
| 2023-04-12 | 26.22 | $26.52 | 6820 |
| 2023-04-11 | 26.16 | $26.55 | 745 |
| 2023-04-10 | 26.10 | $26.45 | 621 |
| 2023-04-06 | 26.04 | $26.16 | 600 |
| 2023-04-05 | 26.02 | $26.13 | 13932 |
| 2023-04-04 | 26.00 | $26.58 | 2700 |
| 2023-04-03 | 25.93 | $26.77 | 2428 |
| 2023-03-31 | 25.85 | $26.67 | 1033 |
| 2023-03-30 | 25.78 | $26.40 | 700 |
| 2023-03-29 | 25.73 | $26.27 | 511 |
| 2023-03-28 | 25.69 | $25.76 | 200 |
| 2023-03-27 | 25.71 | $25.86 | 234 |
| 2023-03-24 | 25.71 | $25.51 | 1318 |
| 2023-03-23 | 25.75 | $25.43 | 726 |
| 2023-03-22 | 25.80 | $25.42 | 312 |
| 2023-03-21 | 25.85 | $25.73 | 600 |
| 2023-03-20 | 25.87 | $25.39 | 1300 |
| 2023-03-17 | 25.93 | $25.12 | 1612 |
| 2023-03-16 | 26.01 | $25.54 | 902 |
| 2023-03-15 | 26.06 | $24.97 | 3136 |
| 2023-03-14 | 26.17 | $25.69 | 5600 |
| 2023-03-13 | 26.22 | $25.64 | 300 |
| 2023-03-10 | 26.26 | $26.15 | 4935 |
| 2023-03-09 | 26.26 | $26.68 | 3700 |
| 2023-03-08 | 26.21 | $26.88 | 1710 |
| 2023-03-07 | 26.13 | $26.59 | 3037 |
| 2023-03-06 | 26.07 | $26.55 | 62000 |
| 2023-03-03 | 26.02 | $26.56 | 600 |
| 2023-03-02 | 25.96 | $26.13 | 1840 |
| 2023-03-01 | 25.94 | $26.01 | 1200 |
| 2023-02-28 | 25.93 | $25.95 | 4935 |
| 2023-02-27 | 25.92 | $26.07 | 400 |
| 2023-02-24 | 25.90 | $25.84 | 1311 |
| 2023-02-23 | 25.91 | $25.87 | 700 |
| 2023-02-22 | 25.91 | $25.67 | 9923 |
| 2023-02-21 | 25.93 | $25.88 | 3716 |
| 2023-02-17 | 25.93 | $26.03 | 113 |
| 2023-02-16 | 25.91 | $25.94 | 13646 |
| 2023-02-15 | 25.89 | $26.04 | 36900 |
| 2023-02-14 | 25.86 | $26.15 | 13400 |
| 2023-02-13 | 25.81 | $26.11 | 7200 |
| 2023-02-10 | 25.76 | $25.97 | 5300 |
| 2023-02-09 | 25.72 | $25.86 | 4614 |
| 2023-02-08 | 25.68 | $25.75 | 2045 |
| 2023-02-07 | 25.64 | $25.95 | 9633 |
| 2023-02-06 | 25.58 | $25.89 | 17200 |
| 2023-02-03 | 25.52 | $25.86 | 60400 |
| 2023-02-02 | 25.45 | $25.60 | 2708 |
| 2023-02-01 | 25.41 | $25.69 | 2549 |
| 2023-01-31 | 25.34 | $25.88 | 2000 |
| 2023-01-30 | 25.25 | $25.84 | 6000 |
| 2023-01-27 | 25.16 | $25.86 | 1100 |
| 2023-01-26 | 25.06 | $25.86 | 2538 |
| 2023-01-25 | 24.96 | $25.78 | 1000 |
| 2023-01-24 | 24.86 | $25.59 | 638 |
| 2023-01-23 | 24.77 | $25.49 | 445840 |
| 2023-01-20 | 24.68 | $25.33 | 1300 |
| 2023-01-19 | 24.61 | $24.87 | 3139 |
| 2023-01-18 | 24.58 | $24.97 | 1900 |
| 2023-01-17 | 24.55 | $24.85 | 3600 |
| 2023-01-13 | 24.55 | $24.55 | 1000 |
| 2023-01-12 | 24.62 | $24.68 | 8900 |
| 2023-01-11 | 24.70 | $24.74 | 3334 |
| 2023-01-10 | 24.81 | $24.49 | 15600 |
| 2023-01-09 | 24.97 | $24.48 | 2111 |
| 2023-01-06 | 25.17 | $24.49 | 1500 |
| 2023-01-05 | 25.39 | $24.15 | 3612 |
| 2023-01-04 | 25.68 | $24.28 | 1708 |
| 2023-01-03 | 25.99 | $24.30 | 2133 |
| 2022-12-30 | 26.33 | $24.29 | 10734 |
| 2022-12-29 | 26.70 | $24.77 | 12112 |
| 2022-12-28 | 27.05 | $24.50 | 7800 |
| 2022-12-27 | 27.47 | $24.68 | 1800 |
| 2022-12-23 | 27.90 | $24.63 | 13100 |
| 2022-12-22 | 28.38 | $24.50 | 6841 |
| 2022-12-21 | 28.90 | $24.54 | 13000 |
| 2022-12-20 | 29.45 | $24.45 | 34200 |
| 2022-12-19 | 30.04 | $25.22 | 2628 |
| 2022-12-16 | 30.59 | $25.18 | 2645 |
| 2022-12-15 | 31.17 | $31.00 | 9236 |
| 2022-12-14 | 31.20 | $31.17 | 4748 |
| 2022-12-13 | 31.21 | $31.30 | 1040 |
| 2022-12-12 | 31.21 | $31.32 | 3235 |
| 2022-12-09 | 31.21 | $31.07 | 1700 |
| 2022-12-08 | 31.22 | $30.95 | 1600 |
| 2022-12-07 | 31.25 | $30.76 | 5600 |
| 2022-12-06 | 31.30 | $30.73 | 400 |
| 2022-12-05 | 31.35 | $30.73 | 10500 |
| 2022-12-02 | 31.40 | $30.86 | 1443 |
| 2022-12-01 | 31.43 | $31.24 | 400 |
| 2022-11-30 | 31.43 | $31.69 | 800 |
| 2022-11-29 | 31.37 | $31.53 | 1600 |
| 2022-11-28 | 31.33 | $31.73 | 1249 |
| 2022-11-25 | 31.26 | $32.02 | 1100 |
| 2022-11-23 | 31.15 | $31.86 | 1800 |
| 2022-11-22 | 31.06 | $31.89 | 500 |
| 2022-11-21 | 30.95 | $31.40 | 3400 |
| 2022-11-18 | 30.88 | $31.28 | 600 |
| 2022-11-17 | 30.82 | $31.21 | 2600 |
| 2022-11-16 | 30.76 | $31.06 | 2700 |
| 2022-11-15 | 30.71 | $31.10 | 1300 |
| 2022-11-14 | 30.64 | $31.01 | 8600 |
| 2022-11-11 | 30.59 | $31.12 | 8400 |
| 2022-11-10 | 30.51 | $31.17 | 2306 |
| 2022-11-09 | 30.42 | $30.62 | 3531 |
| 2022-11-08 | 30.38 | $30.93 | 2329 |
| 2022-11-07 | 30.30 | $30.68 | 1620 |
| 2022-11-04 | 30.25 | $30.53 | 5815 |
| 2022-11-03 | 30.20 | $30.37 | 1400 |
| 2022-11-02 | 30.16 | $30.29 | 3914 |
| 2022-11-01 | 30.14 | $30.60 | 4200 |
| 2022-10-31 | 30.08 | $30.52 | 905 |
| 2022-10-28 | 30.02 | $30.43 | 38900 |
| 2022-10-27 | 29.97 | $30.03 | 1000 |
| 2022-10-26 | 29.95 | $30.38 | 3600 |
| 2022-10-25 | 29.90 | $30.50 | 800 |
| 2022-10-24 | 29.82 | $30.07 | 4400 |
| 2022-10-21 | 29.78 | $30.01 | 14945 |
| 2022-10-20 | 29.75 | $29.95 | 1231 |
| 2022-10-19 | 29.72 | $29.89 | 6530 |
| 2022-10-18 | 29.69 | $29.88 | 3449 |
| 2022-10-17 | 29.67 | $30.00 | 29500 |
| 2022-10-14 | 29.63 | $29.58 | 1415 |
| 2022-10-13 | 29.64 | $29.77 | 10416 |
| 2022-10-12 | 29.64 | $29.45 | 5228 |
| 2022-10-11 | 29.67 | $29.47 | 543 |
| 2022-10-10 | 29.70 | $29.67 | 20400 |
| 2022-10-07 | 29.72 | $29.72 | 2200 |
| 2022-10-06 | 29.74 | $30.02 | 10300 |
| 2022-10-05 | 29.73 | $30.09 | 3233 |
| 2022-10-04 | 29.72 | $30.36 | 2847 |
| 2022-10-03 | 29.67 | $29.57 | 5647 |
| 2022-09-30 | 29.71 | $29.01 | 7300 |
| 2022-09-29 | 29.81 | $29.21 | 3700 |
| 2022-09-28 | 29.89 | $29.47 | 11600 |
| 2022-09-27 | 29.95 | $29.03 | 10929 |
| 2022-09-26 | 30.06 | $29.23 | 4600 |
| 2022-09-23 | 30.16 | $29.38 | 1646 |
| 2022-09-22 | 30.25 | $29.76 | 1300 |
| 2022-09-21 | 30.30 | $29.87 | 2231 |
| 2022-09-20 | 30.36 | $30.11 | 800 |
| 2022-09-19 | 30.39 | $30.32 | 1000 |
| 2022-09-16 | 30.40 | $30.17 | 700 |
| 2022-09-15 | 30.44 | $30.30 | 3026 |
| 2022-09-14 | 30.46 | $30.42 | 6800 |
| 2022-09-13 | 30.48 | $30.28 | 400 |
| 2022-09-12 | 30.52 | $30.88 | 1700 |
| 2022-09-09 | 30.49 | $30.85 | 1818 |
| 2022-09-08 | 30.47 | $30.57 | 1900 |
| 2022-09-07 | 30.47 | $30.16 | 2626 |
| 2022-09-06 | 30.52 | $30.00 | 3000 |
| 2022-09-02 | 30.58 | $29.95 | 2700 |
| 2022-09-01 | 30.64 | $30.23 | 2100 |
| 2022-08-31 | 30.68 | $30.35 | 14339 |
| 2022-08-30 | 30.70 | $30.40 | 4000 |
| 2022-08-29 | 30.72 | $30.47 | 1000 |
| 2022-08-26 | 30.74 | $30.47 | 5402 |
| 2022-08-25 | 30.75 | $30.96 | 1000 |
| 2022-08-24 | 30.71 | $30.76 | 1647 |
| 2022-08-23 | 30.69 | $30.68 | 500 |
| 2022-08-22 | 30.68 | $30.73 | 1500 |
| 2022-08-19 | 30.66 | $30.93 | 2800 |
| 2022-08-18 | 30.61 | $31.21 | 1800 |
| 2022-08-17 | 30.54 | $31.14 | 7002 |
| 2022-08-16 | 30.46 | $31.05 | 1113 |
| 2022-08-15 | 30.39 | $30.97 | 3100 |
| 2022-08-12 | 30.32 | $30.88 | 2133 |
| 2022-08-11 | 30.26 | $30.44 | 900 |
| 2022-08-10 | 30.23 | $30.39 | 2700 |
| 2022-08-09 | 30.20 | $30.04 | 500 |
| 2022-08-08 | 30.20 | $30.32 | 1900 |
| 2022-08-05 | 30.17 | $30.29 | 800 |
| 2022-08-04 | 30.14 | $30.01 | 317 |
| 2022-08-03 | 30.13 | $30.31 | 2014 |
| 2022-08-02 | 30.09 | $30.17 | 5200 |
| 2022-08-01 | 30.06 | $30.41 | 1500 |
| 2022-07-29 | 29.99 | $30.34 | 5700 |
| 2022-07-28 | 29.93 | $30.32 | 1032 |
| 2022-07-27 | 29.86 | $30.53 | 3525 |
| 2022-07-26 | 29.77 | $30.01 | 1100 |
| 2022-07-25 | 29.73 | $30.29 | 7300 |
| 2022-07-22 | 29.65 | $30.14 | 8200 |
| 2022-07-21 | 29.58 | $30.31 | 14513 |
| 2022-07-20 | 29.49 | $30.12 | 7503 |
| 2022-07-19 | 29.41 | $30.01 | 8408 |
| 2022-07-18 | 29.33 | $29.56 | 3219 |
| 2022-07-15 | 29.30 | $29.60 | 100 |
| 2022-07-14 | 29.26 | $29.38 | 1300 |
| 2022-07-13 | 29.25 | $29.34 | 1324 |
| 2022-07-12 | 29.24 | $29.40 | 329 |
| 2022-07-11 | 29.23 | $29.48 | 1700 |
| 2022-07-08 | 29.22 | $29.63 | 1124 |
| 2022-07-07 | 29.21 | $29.45 | 15100 |
| 2022-07-06 | 29.22 | $29.02 | 6510 |
| 2022-07-05 | 29.28 | $28.99 | 4921 |
| 2022-07-01 | 29.36 | $29.10 | 1700 |
| 2022-06-30 | 29.43 | $28.98 | 9802 |
| 2022-06-29 | 29.53 | $29.30 | 3511 |
| 2022-06-28 | 29.60 | $29.31 | 3900 |
| 2022-06-27 | 29.67 | $29.14 | 3321 |
| 2022-06-24 | 29.77 | $29.36 | 7000 |
| 2022-06-23 | 29.85 | $28.78 | 7300 |
| 2022-06-22 | 29.99 | $28.90 | 1241 |
| 2022-06-21 | 30.12 | $29.05 | 13114 |
| 2022-06-17 | 30.25 | $28.49 | 6739 |
| 2022-06-16 | 30.43 | $29.05 | 1300 |
| 2022-06-15 | 30.57 | $29.87 | 3200 |
| 2022-06-14 | 30.62 | $29.84 | 1233 |
| 2022-06-13 | 30.68 | $29.88 | 1601 |
| 2022-06-10 | 30.74 | $30.68 | 3900 |
| 2022-06-09 | 30.71 | $31.23 | 9800 |
| 2022-06-08 | 30.62 | $31.35 | 3307 |
| 2022-06-07 | 30.51 | $31.37 | 5600 |
| 2022-06-06 | 30.39 | $31.11 | 2405 |
| 2022-06-03 | 30.29 | $30.72 | 3000 |
| 2022-06-02 | 30.23 | $31.11 | 6500 |
| 2022-06-01 | 30.13 | $30.90 | 2823 |
| 2022-05-31 | 30.04 | $30.52 | 2643 |
| 2022-05-27 | 29.99 | $30.50 | 3200 |
| 2022-05-26 | 29.94 | $30.35 | 4004 |
| 2022-05-25 | 29.91 | $30.12 | 5700 |
| 2022-05-24 | 29.90 | $29.97 | 5211 |
| 2022-05-23 | 29.90 | $30.33 | 2044 |
| 2022-05-20 | 29.86 | $30.02 | 2100 |
| 2022-05-19 | 29.86 | $29.64 | 2944 |
| 2022-05-18 | 29.89 | $29.47 | 6227 |
| 2022-05-17 | 29.94 | $30.06 | 6133 |
| 2022-05-16 | 29.94 | $29.77 | 10200 |
| 2022-05-13 | 29.97 | $30.00 | 900 |
| 2022-05-12 | 29.98 | $29.20 | 700 |
| 2022-05-11 | 30.07 | $29.22 | 2046 |
| 2022-05-10 | 30.16 | $29.63 | 3900 |
| 2022-05-09 | 30.21 | $29.57 | 402 |
| 2022-05-06 | 30.27 | $30.46 | 1242 |
| 2022-05-05 | 30.24 | $30.17 | 2000 |
| 2022-05-04 | 30.25 | $30.82 | 1708 |
| 2022-05-03 | 30.19 | $30.57 | 4132 |
| 2022-05-02 | 30.16 | $30.31 | 1911 |
| 2022-04-29 | 30.15 | $30.16 | 3400 |
| 2022-04-28 | 30.17 | $30.75 | 1941 |
| 2022-04-27 | 30.13 | $29.73 | 1600 |
| 2022-04-26 | 30.19 | $29.42 | 4700 |
| 2022-04-25 | 30.29 | $30.04 | — |
| 2022-04-22 | 30.34 | $30.04 | 800 |
| 2022-04-21 | 30.40 | $30.40 | 100 |
| 2022-04-20 | 30.42 | $30.48 | 2700 |
| 2022-04-19 | 30.44 | $30.46 | 2049 |
| 2022-04-18 | 30.46 | $30.02 | 748 |
| 2022-04-14 | 30.53 | $30.14 | 2300 |
| 2022-04-13 | 30.58 | $30.16 | 5800 |
| 2022-04-12 | 30.63 | $29.66 | 2200 |
| 2022-04-11 | 30.72 | $30.04 | 2300 |
| 2022-04-08 | 30.77 | $30.21 | 5600 |
| 2022-04-07 | 30.79 | $30.30 | 22711 |
| 2022-04-06 | 30.80 | $30.36 | 5039 |
| 2022-04-05 | 30.78 | $30.80 | 4433 |
| 2022-04-04 | 30.72 | $31.36 | 1509 |
| 2022-04-01 | 30.58 | $31.01 | 8701 |
| 2022-03-31 | 30.46 | $30.70 | 2225 |
| 2022-03-30 | 30.37 | $31.01 | 4145 |
| 2022-03-29 | 30.25 | $31.53 | 6035 |
| 2022-03-28 | 30.06 | $31.23 | 2100 |
| 2022-03-25 | 29.89 | $31.36 | 18226 |
| 2022-03-24 | 29.71 | $31.39 | 23900 |
| 2022-03-23 | 29.51 | $30.80 | 60100 |
| 2022-03-22 | 29.36 | $30.94 | 67500 |
| 2022-03-21 | 29.20 | $30.56 | 60114 |
| 2022-03-18 | 29.06 | $30.44 | 109700 |
| 2022-03-17 | 28.94 | $29.95 | 95300 |
| 2022-03-16 | 28.87 | $29.62 | 25708 |
| 2022-03-15 | 28.83 | $28.93 | 545 |
| 2022-03-14 | 28.87 | $28.45 | 400 |
| 2022-03-11 | 28.96 | $28.18 | 6824 |
| 2022-03-10 | 29.09 | $28.34 | 100 |
| 2022-03-09 | 29.21 | $28.34 | 506 |
| 2022-03-08 | 29.35 | $27.59 | 7600 |
| 2022-03-07 | 29.57 | $27.98 | 249 |
| 2022-03-04 | 29.76 | $28.83 | 4335 |
| 2022-03-03 | 29.88 | $29.35 | 2300 |
| 2022-03-02 | 29.95 | $29.55 | 900 |
| 2022-03-01 | 30.01 | $29.30 | 1000 |
| 2022-02-28 | 30.10 | $29.78 | 1900 |
| 2022-02-25 | 30.14 | $30.09 | 1800 |
| 2022-02-24 | 30.14 | $29.39 | 2137 |
| 2022-02-23 | 30.22 | $29.45 | 2300 |
| 2022-02-22 | 30.29 | $29.79 | 1200 |
| 2022-02-18 | 30.33 | $30.03 | 332 |
| 2022-02-17 | 30.35 | $30.07 | 400 |
| 2022-02-16 | 30.36 | $30.62 | 4300 |
| 2022-02-15 | 30.33 | $30.67 | 100 |
| 2022-02-14 | 30.29 | $30.34 | 400 |
| 2022-02-11 | 30.28 | $30.26 | 3925 |
| 2022-02-10 | 30.29 | $30.64 | 2206 |
| 2022-02-09 | 30.27 | $30.97 | 5200 |
| 2022-02-08 | 30.22 | $30.59 | 904 |
| 2022-02-07 | 30.21 | $30.31 | 2603 |
| 2022-02-04 | 30.23 | $30.29 | 900 |
| 2022-02-03 | 30.26 | $30.01 | 1020 |
| 2022-02-02 | 30.33 | $30.47 | 1100 |
| 2022-02-01 | 30.36 | $30.08 | 300 |
| 2022-01-31 | 30.44 | $30.17 | 1600 |
| 2022-01-28 | 30.51 | $29.55 | 8321 |
| 2022-01-27 | 30.65 | $29.54 | 1600 |
| 2022-01-26 | 30.80 | $29.76 | 2800 |
| 2022-01-25 | 30.94 | $29.97 | 2523 |
| 2022-01-24 | 31.07 | $30.06 | 1400 |
| 2022-01-21 | 31.19 | $30.12 | 900 |
| 2022-01-20 | 31.32 | $30.32 | 500 |
| 2022-01-19 | 31.43 | $30.49 | 1300 |
| 2022-01-18 | 31.52 | $30.99 | 3542 |
| 2022-01-14 | 31.57 | $31.36 | 4406 |
| 2022-01-13 | 31.59 | $31.34 | 3200 |
| 2022-01-12 | 31.60 | $31.83 | 3700 |
| 2022-01-11 | 31.57 | $31.62 | 3800 |
| 2022-01-10 | 31.55 | $31.35 | 15243 |
| 2022-01-07 | 31.56 | $31.53 | 1800 |
| 2022-01-06 | 31.56 | $31.72 | 1621 |
| 2022-01-05 | 31.54 | $32.06 | 2334 |
| 2022-01-04 | 31.48 | $32.23 | 5447 |
| 2022-01-03 | 31.40 | $31.54 | 8305 |
| 2021-12-31 | 31.39 | $31.43 | 1500 |
| 2021-12-30 | 31.38 | $31.44 | 2604 |
| 2021-12-29 | 31.37 | $31.47 | 4301 |
| 2021-12-28 | 31.35 | $31.57 | 739 |
| 2021-12-27 | 31.32 | $31.51 | 1000 |
| 2021-12-23 | 31.29 | $31.47 | 1000 |
| 2021-12-22 | 31.27 | $31.24 | 1040 |
| 2021-12-21 | 31.28 | $31.17 | 1900 |
| 2021-12-20 | 31.31 | $30.90 | 600 |
| 2021-12-17 | 31.36 | $31.19 | 1007 |
| 2021-12-16 | 31.40 | $31.57 | 7100 |
| 2021-12-15 | 31.40 | $31.58 | 620 |
| 2021-12-14 | 31.40 | $30.97 | 1330 |
| 2021-12-13 | 31.48 | $30.99 | 1049 |
| 2021-12-10 | 31.56 | $31.63 | 7800 |
| 2021-12-09 | 31.58 | $31.67 | 531 |
| 2021-12-08 | 31.60 | $31.95 | 1800 |
| 2021-12-07 | 31.59 | $31.97 | 2000 |
| 2021-12-06 | 31.58 | $31.23 | 4700 |
| 2021-12-03 | 31.65 | $31.00 | 3700 |
| 2021-12-02 | 31.75 | $30.89 | 4847 |
| 2021-12-01 | 31.87 | $30.39 | 2723 |
| 2021-11-30 | 32.05 | $30.55 | 4600 |
| 2021-11-29 | 32.21 | $31.12 | 13119 |
| 2021-11-26 | 32.33 | $30.88 | 2200 |
| 2021-11-24 | 32.48 | $32.34 | 3444 |
| 2021-11-23 | 32.48 | $32.70 | 6106 |
| 2021-11-22 | 32.45 | $32.58 | 12400 |
| 2021-11-19 | 32.42 | $32.49 | 13200 |
| 2021-11-18 | 32.40 | $32.49 | 5400 |
| 2021-11-17 | 32.38 | $32.41 | 22600 |
| 2021-11-16 | 32.36 | $32.76 | 51700 |
| 2021-11-15 | 32.31 | $32.69 | 2140 |
| 2021-11-12 | 32.26 | $32.58 | 946 |
| 2021-11-11 | 32.23 | $32.22 | 328 |
| 2021-11-10 | 32.22 | $31.98 | 1128 |
| 2021-11-09 | 32.24 | $32.21 | 10242 |
| 2021-11-08 | 32.23 | $32.50 | 300 |
| 2021-11-05 | 32.18 | $32.58 | 434 |
| 2021-11-04 | 32.13 | $32.65 | 300 |
| 2021-11-03 | 32.06 | $32.51 | 400 |
| 2021-11-02 | 32.00 | $32.34 | 3301 |
| 2021-11-01 | 31.95 | $32.40 | 2509 |
| 2021-10-29 | 31.88 | $31.97 | 3100 |
| 2021-10-28 | 31.86 | $31.89 | 803 |
| 2021-10-27 | 31.84 | $31.70 | 2600 |
| 2021-10-26 | 31.85 | $32.02 | 1438 |
| 2021-10-25 | 31.83 | $31.90 | 2214 |
| 2021-10-22 | 31.83 | $31.82 | 1730 |
| 2021-10-21 | 31.84 | $31.71 | 2800 |
| 2021-10-20 | 31.87 | $32.32 | 100 |
| 2021-10-19 | 31.84 | $32.39 | 1338 |
| 2021-10-18 | 31.80 | $32.18 | 2028 |
| 2021-10-15 | 31.79 | $32.32 | 1700 |
| 2021-10-14 | 31.76 | $31.85 | 706 |
| 2021-10-13 | 31.79 | $31.43 | 1500 |
| 2021-10-12 | 31.87 | $31.54 | 2310 |
| 2021-10-11 | 31.94 | $31.74 | 4811 |
| 2021-10-08 | 32.00 | $31.28 | 5441 |
| 2021-10-07 | 32.11 | $31.29 | 1637 |
| 2021-10-06 | 32.23 | $30.99 | 1800 |
| 2021-10-05 | 32.39 | $31.32 | 4300 |
| 2021-10-04 | 32.52 | $30.96 | 934 |
| 2021-10-01 | 32.69 | $31.86 | 1142 |
| 2021-09-30 | 32.77 | $32.10 | 11000 |
| 2021-09-29 | 32.83 | $32.68 | 9300 |
| 2021-09-28 | 32.82 | $32.51 | 3212 |
| 2021-09-27 | 32.82 | $33.05 | 3722 |
| 2021-09-24 | 32.76 | $32.99 | 1100 |
| 2021-09-23 | 32.69 | $32.97 | 3000 |
| 2021-09-22 | 32.61 | $32.62 | 3000 |
| 2021-09-21 | 32.56 | $32.71 | 116 |
| 2021-09-20 | 32.48 | $32.50 | 629 |
| 2021-09-17 | 32.42 | $33.07 | 600 |
| 2021-09-16 | 32.28 | $33.27 | 10903 |
| 2021-09-15 | 32.11 | $33.21 | 300 |
| 2021-09-14 | 31.94 | $33.03 | 2100 |
| 2021-09-13 | 31.77 | $33.26 | 2143 |
| 2021-09-10 | 31.56 | $32.76 | 325 |
| 2021-09-09 | 31.40 | $32.76 | 51600 |
| 2021-09-08 | 31.23 | $32.64 | 1944 |
| 2021-09-07 | 31.06 | $32.75 | 2737 |
| 2021-09-03 | 30.87 | $32.26 | 840 |
| 2021-09-02 | 30.72 | $31.43 | 200 |
| 2021-09-01 | 30.64 | $31.33 | 1600 |
| 2021-08-31 | 30.57 | $30.89 | 300 |
| 2021-08-30 | 30.53 | $30.69 | 300 |
| 2021-08-27 | 30.52 | $30.68 | 600 |
| 2021-08-26 | 30.50 | $30.52 | 324 |
| 2021-08-25 | 30.50 | $30.66 | 1500 |
| 2021-08-24 | 30.49 | $30.63 | 800 |
| 2021-08-23 | 30.48 | $30.36 | 903 |
| 2021-08-20 | 30.49 | $30.02 | 100 |
| 2021-08-19 | 30.54 | $30.00 | 500 |
| 2021-08-18 | 30.59 | $30.30 | 1000 |
| 2021-08-17 | 30.62 | $30.40 | 2800 |
| 2021-08-16 | 30.63 | $30.53 | 800 |
| 2021-08-13 | 30.63 | $30.83 | 100 |
| 2021-08-12 | 30.60 | $30.98 | 225 |
| 2021-08-11 | 30.55 | $31.08 | 1100 |
| 2021-08-10 | 30.50 | $30.73 | 500 |
| 2021-08-09 | 30.47 | $30.65 | 306 |
| 2021-08-06 | 30.46 | $30.63 | 1000 |
| 2021-08-05 | 30.45 | $30.57 | 500 |
| 2021-08-04 | 30.44 | $30.32 | 106 |
| 2021-08-03 | 30.46 | $30.53 | 426 |
| 2021-08-02 | 30.46 | $30.37 | 3116 |
| 2021-07-30 | 30.48 | $30.21 | 100 |
| 2021-07-29 | 30.51 | $30.45 | 100 |
| 2021-07-28 | 30.53 | $30.50 | 222 |
| 2021-07-27 | 30.54 | $30.28 | 100 |
| 2021-07-26 | 30.57 | $30.61 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.27
2026-07-23
Close Price
$44.79
Vol: 8688
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.75
Average
32.21
Maximum
46.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.27 | $44.79 | 8688 |
| 2026-07-22 | 45.37 | $45.22 | 6640 |
| 2026-07-21 | 45.39 | $45.41 | 16600 |
| 2026-07-20 | 45.37 | $44.34 | 18710 |
| 2026-07-17 | 45.58 | $44.25 | 39600 |
| 2026-07-16 | 45.84 | $45.02 | 33046 |
| 2026-07-15 | 45.98 | $45.73 | 21924 |
| 2026-07-14 | 45.99 | $45.92 | 14117 |
| 2026-07-13 | 45.96 | $45.40 | 19659 |
| 2026-07-10 | 46.03 | $46.20 | 13600 |
| 2026-07-09 | 45.94 | $45.70 | 23200 |
| 2026-07-08 | 45.93 | $45.32 | 25100 |
| 2026-07-07 | 46.01 | $45.53 | 38831 |
| 2026-07-06 | 46.05 | $46.52 | 45539 |
| 2026-07-02 | 45.88 | $45.31 | 37822 |
| 2026-07-01 | 45.94 | $45.74 | 23617 |
| 2026-06-30 | 45.91 | $45.63 | 22730 |
| 2026-06-29 | 45.90 | $45.42 | 52108 |
| 2026-06-26 | 45.93 | $45.26 | 26326 |
| 2026-06-25 | 45.99 | $45.71 | 19834 |
| 2026-06-24 | 45.97 | $45.40 | 24100 |
| 2026-06-23 | 46.00 | $45.31 | 39144 |
| 2026-06-22 | 46.05 | $47.20 | 34000 |
| 2026-06-18 | 45.70 | $46.86 | 23863 |
| 2026-06-17 | 45.37 | $45.99 | 19102 |
| 2026-06-16 | 45.16 | $45.71 | 20323 |
| 2026-06-15 | 44.97 | $45.69 | 60700 |
| 2026-06-12 | 44.75 | $44.77 | 16150 |
| 2026-06-11 | 44.69 | $44.41 | 14030 |
| 2026-06-10 | 44.70 | $43.44 | 16903 |
| 2026-06-09 | 44.90 | $44.16 | 16734 |
| 2026-06-08 | 44.99 | $44.46 | 16732 |
| 2026-06-05 | 45.02 | $43.96 | 34931 |
| 2026-06-04 | 45.15 | $45.36 | 25215 |
| 2026-06-03 | 45.01 | $45.32 | 29900 |
| 2026-06-02 | 44.84 | $45.00 | 21631 |
| 2026-06-01 | 44.72 | $44.70 | 45725 |
| 2026-05-29 | 44.63 | $44.76 | 37232 |
| 2026-05-28 | 44.51 | $44.71 | 18300 |
| 2026-05-27 | 44.38 | $44.59 | 25300 |
| 2026-05-26 | 44.25 | $44.82 | 51837 |
| 2026-05-22 | 44.04 | $44.12 | 10900 |
| 2026-05-21 | 43.94 | $43.85 | 16100 |
| 2026-05-20 | 43.88 | $43.72 | 23214 |
| 2026-05-19 | 43.84 | $43.48 | 16601 |
| 2026-05-18 | 43.83 | $43.72 | 14400 |
| 2026-05-15 | 43.77 | $43.76 | 20586 |
| 2026-05-14 | 43.69 | $44.14 | 27000 |
| 2026-05-13 | 43.50 | $44.40 | 27704 |
| 2026-05-12 | 43.23 | $43.86 | 12839 |
| 2026-05-11 | 43.03 | $43.75 | 128200 |
| 2026-05-08 | 42.81 | $43.56 | 18685 |
| 2026-05-07 | 42.60 | $43.14 | 24849 |
| 2026-05-06 | 42.44 | $43.18 | 11736 |
| 2026-05-05 | 42.24 | $42.37 | 20324 |
| 2026-05-04 | 42.17 | $41.74 | 19516 |
| 2026-05-01 | 42.23 | $41.82 | 22100 |
| 2026-04-30 | 42.28 | $42.12 | 14312 |
| 2026-04-29 | 42.27 | $41.86 | 12301 |
| 2026-04-28 | 42.32 | $42.12 | 18206 |
| 2026-04-27 | 42.31 | $42.04 | 21500 |
| 2026-04-24 | 42.32 | $41.80 | 24800 |
| 2026-04-23 | 42.37 | $41.76 | 25400 |
| 2026-04-22 | 42.44 | $42.05 | 7216 |
| 2026-04-21 | 42.46 | $41.84 | 22200 |
| 2026-04-20 | 42.52 | $42.68 | 13186 |
| 2026-04-17 | 42.40 | $43.09 | 26000 |
| 2026-04-16 | 42.18 | $42.82 | 11634 |
| 2026-04-15 | 41.98 | $42.74 | 32800 |
| 2026-04-14 | 41.76 | $42.81 | 16409 |
| 2026-04-13 | 41.49 | $42.25 | 17100 |
| 2026-04-10 | 41.29 | $42.19 | 20529 |
| 2026-04-09 | 41.06 | $42.34 | 23700 |
| 2026-04-08 | 40.77 | $42.78 | 44515 |
| 2026-04-07 | 40.34 | $41.13 | 20013 |
| 2026-04-06 | 40.19 | $41.18 | 39833 |
| 2026-04-02 | 40.01 | $40.87 | 48500 |
| 2026-04-01 | 39.86 | $41.17 | 27551 |
| 2026-03-31 | 39.62 | $40.08 | 11500 |
| 2026-03-30 | 39.59 | $39.23 | 18800 |
| 2026-03-27 | 39.72 | $39.15 | 18401 |
| 2026-03-26 | 39.90 | $39.73 | 8008 |
| 2026-03-25 | 39.99 | $40.53 | 8449 |
| 2026-03-24 | 39.93 | $39.73 | 18600 |
| 2026-03-23 | 40.02 | $39.77 | 31134 |
| 2026-03-20 | 40.13 | $38.66 | 22800 |
| 2026-03-19 | 40.49 | $39.65 | 29100 |
| 2026-03-18 | 40.71 | $40.33 | 14800 |
| 2026-03-17 | 40.81 | $40.47 | 24900 |
| 2026-03-16 | 40.91 | $40.48 | 24700 |
| 2026-03-13 | 41.01 | $39.90 | 50300 |
| 2026-03-12 | 41.26 | $40.23 | 31300 |
| 2026-03-11 | 41.48 | $40.84 | 37761 |
| 2026-03-10 | 41.60 | $41.00 | 57000 |
| 2026-03-09 | 41.71 | $40.32 | 68600 |
| 2026-03-06 | 41.98 | $40.08 | 34007 |
| 2026-03-05 | 42.34 | $40.54 | 49351 |
| 2026-03-04 | 42.66 | $41.52 | 147000 |
| 2026-03-03 | 42.82 | $40.84 | 94819 |
| 2026-03-02 | 43.14 | $42.37 | 56900 |
| 2026-02-27 | 43.19 | $43.12 | 20493 |
| 2026-02-26 | 43.08 | $43.23 | 40161 |
| 2026-02-25 | 42.92 | $43.34 | 37477 |
| 2026-02-24 | 42.71 | $42.62 | 21900 |
| 2026-02-23 | 42.61 | $42.39 | 31000 |
| 2026-02-20 | 42.53 | $42.40 | 39525 |
| 2026-02-19 | 42.44 | $42.30 | 28415 |
| 2026-02-18 | 42.35 | $42.31 | 39345 |
| 2026-02-17 | 42.23 | $42.10 | 42017 |
| 2026-02-13 | 42.13 | $42.79 | 40642 |
| 2026-02-12 | 41.87 | $42.67 | 37500 |
| 2026-02-11 | 41.58 | $42.87 | 39820 |
| 2026-02-10 | 41.20 | $42.80 | 41800 |
| 2026-02-09 | 40.76 | $42.43 | 82026 |
| 2026-02-06 | 40.33 | $41.84 | 44000 |
| 2026-02-05 | 39.96 | $40.29 | 29000 |
| 2026-02-04 | 39.84 | $40.86 | 33828 |
| 2026-02-03 | 39.59 | $40.21 | 44201 |
| 2026-02-02 | 39.43 | $39.67 | 26100 |
| 2026-01-30 | 39.36 | $39.53 | 51400 |
| 2026-01-29 | 39.31 | $39.19 | 42713 |
| 2026-01-28 | 39.32 | $38.79 | 56000 |
| 2026-01-27 | 39.41 | $38.91 | 33500 |
| 2026-01-26 | 39.49 | $38.73 | 69203 |
| 2026-01-23 | 39.62 | $39.13 | 39500 |
| 2026-01-22 | 39.69 | $39.84 | 19400 |
| 2026-01-21 | 39.61 | $39.84 | 249534 |
| 2026-01-20 | 39.52 | $39.36 | 53246 |
| 2026-01-16 | 39.51 | $40.12 | 16115 |
| 2026-01-15 | 39.35 | $40.20 | 16700 |
| 2026-01-14 | 39.13 | $39.93 | 19540 |
| 2026-01-13 | 38.94 | $39.86 | 17700 |
| 2026-01-12 | 38.73 | $40.00 | 33627 |
| 2026-01-09 | 38.46 | $39.64 | 54500 |
| 2026-01-08 | 38.22 | $38.61 | 36500 |
| 2026-01-07 | 38.16 | $38.59 | 26000 |
| 2026-01-06 | 38.09 | $38.61 | 28826 |
| 2026-01-05 | 38.01 | $38.53 | 24500 |
| 2026-01-02 | 37.94 | $37.87 | 21500 |
| 2025-12-31 | 38.00 | $37.67 | 41829 |
| 2025-12-30 | 38.11 | $37.70 | 23700 |
| 2025-12-29 | 38.23 | $37.66 | 54700 |
| 2025-12-26 | 38.38 | $37.66 | 44628 |
| 2025-12-24 | 38.56 | $37.51 | 13603 |
| 2025-12-23 | 38.80 | $37.69 | 30700 |
| 2025-12-22 | 39.05 | $37.40 | 62400 |
| 2025-12-19 | 39.39 | $37.66 | 67700 |
| 2025-12-18 | 39.73 | $39.34 | 37400 |
| 2025-12-17 | 39.77 | $39.27 | 18030 |
| 2025-12-16 | 39.83 | $39.53 | 22638 |
| 2025-12-15 | 39.84 | $40.11 | 22900 |
| 2025-12-12 | 39.72 | $39.78 | 19500 |
| 2025-12-11 | 39.66 | $39.81 | 19831 |
| 2025-12-10 | 39.57 | $39.80 | 11800 |
| 2025-12-09 | 39.48 | $39.71 | 29600 |
| 2025-12-08 | 39.38 | $39.43 | 16600 |
| 2025-12-05 | 39.32 | $39.44 | 15300 |
| 2025-12-04 | 39.26 | $39.37 | 9200 |
| 2025-12-03 | 39.19 | $39.01 | 44100 |
| 2025-12-02 | 39.18 | $39.01 | 13543 |
| 2025-12-01 | 39.18 | $39.00 | 22508 |
| 2025-11-28 | 39.17 | $39.37 | 5300 |
| 2025-11-26 | 39.08 | $39.51 | 15926 |
| 2025-11-25 | 38.94 | $38.89 | 21600 |
| 2025-11-24 | 38.91 | $38.91 | 17146 |
| 2025-11-21 | 38.87 | $38.57 | 20043 |
| 2025-11-20 | 38.89 | $38.11 | 43100 |
| 2025-11-19 | 39.01 | $38.47 | 6099 |
| 2025-11-18 | 39.07 | $38.06 | 39546 |
| 2025-11-17 | 39.23 | $38.79 | 27029 |
| 2025-11-14 | 39.25 | $39.22 | 28000 |
| 2025-11-13 | 39.18 | $38.83 | 17300 |
| 2025-11-12 | 39.18 | $39.48 | 16337 |
| 2025-11-11 | 39.03 | $39.10 | 20100 |
| 2025-11-10 | 38.94 | $39.03 | 30146 |
| 2025-11-07 | 38.85 | $38.62 | 20900 |
| 2025-11-06 | 38.82 | $38.47 | 28500 |
| 2025-11-05 | 38.82 | $38.60 | 26127 |
| 2025-11-04 | 38.79 | $38.51 | 25989 |
| 2025-11-03 | 38.76 | $38.87 | 35608 |
| 2025-10-31 | 38.65 | $38.84 | 19300 |
| 2025-10-30 | 38.53 | $38.76 | 13400 |
| 2025-10-29 | 38.40 | $38.43 | 26133 |
| 2025-10-28 | 38.31 | $38.57 | 15442 |
| 2025-10-27 | 38.17 | $38.71 | 34817 |
| 2025-10-24 | 37.98 | $38.30 | 17100 |
| 2025-10-23 | 37.84 | $38.09 | 14232 |
| 2025-10-22 | 37.72 | $37.87 | 13816 |
| 2025-10-21 | 37.62 | $37.96 | 14200 |
| 2025-10-20 | 37.49 | $38.08 | 22321 |
| 2025-10-17 | 37.30 | $37.36 | 11700 |
| 2025-10-16 | 37.24 | $37.16 | 10100 |
| 2025-10-15 | 37.20 | $37.25 | 21500 |
| 2025-10-14 | 37.14 | $36.81 | 6325 |
| 2025-10-13 | 37.16 | $36.64 | 60025 |
| 2025-10-10 | 37.21 | $36.06 | 75318 |
| 2025-10-09 | 37.39 | $37.88 | 20931 |
| 2025-10-08 | 37.21 | $37.77 | 11200 |
| 2025-10-07 | 37.02 | $37.71 | 28187 |
| 2025-10-06 | 36.81 | $37.84 | 21800 |
| 2025-10-03 | 36.54 | $36.56 | 10100 |
| 2025-10-02 | 36.49 | $35.78 | 12341 |
| 2025-10-01 | 36.59 | $35.80 | 17436 |
| 2025-09-30 | 36.71 | $36.05 | 8700 |
| 2025-09-29 | 36.79 | $36.40 | 24640 |
| 2025-09-26 | 36.80 | $36.64 | 7000 |
| 2025-09-25 | 36.76 | $36.67 | 20300 |
| 2025-09-24 | 36.71 | $36.56 | 13200 |
| 2025-09-23 | 36.66 | $36.44 | 11039 |
| 2025-09-22 | 36.63 | $36.58 | 14102 |
| 2025-09-19 | 36.56 | $36.42 | 16000 |
| 2025-09-18 | 36.51 | $36.70 | 8200 |
| 2025-09-17 | 36.39 | $36.23 | 20519 |
| 2025-09-16 | 36.35 | $36.34 | 5534 |
| 2025-09-15 | 36.27 | $36.48 | 7600 |
| 2025-09-12 | 36.14 | $36.29 | 10700 |
| 2025-09-11 | 36.03 | $36.49 | 62441 |
| 2025-09-10 | 35.85 | $35.92 | 8623 |
| 2025-09-09 | 35.77 | $35.81 | 30200 |
| 2025-09-08 | 35.69 | $36.07 | 20200 |
| 2025-09-05 | 35.54 | $35.35 | 26400 |
| 2025-09-04 | 35.51 | $35.38 | 10225 |
| 2025-09-03 | 35.47 | $34.94 | 13500 |
| 2025-09-02 | 35.51 | $35.12 | 10489 |
| 2025-08-29 | 35.52 | $34.79 | 14517 |
| 2025-08-28 | 35.59 | $35.24 | 7000 |
| 2025-08-27 | 35.57 | $35.05 | 7200 |
| 2025-08-26 | 35.59 | $35.15 | 5500 |
| 2025-08-25 | 35.59 | $35.28 | 10600 |
| 2025-08-22 | 35.55 | $35.46 | 10249 |
| 2025-08-21 | 35.46 | $35.21 | 6500 |
| 2025-08-20 | 35.40 | $35.39 | 10600 |
| 2025-08-19 | 35.30 | $35.56 | 3932 |
| 2025-08-18 | 35.13 | $35.69 | 10600 |
| 2025-08-15 | 34.91 | $35.49 | 5400 |
| 2025-08-14 | 34.68 | $35.04 | 6600 |
| 2025-08-13 | 34.52 | $35.11 | 23300 |
| 2025-08-12 | 34.30 | $35.22 | 15600 |
| 2025-08-11 | 34.02 | $34.70 | 11304 |
| 2025-08-08 | 33.80 | $34.67 | 28200 |
| 2025-08-07 | 33.56 | $33.96 | 68344 |
| 2025-08-06 | 33.41 | $33.74 | 13820 |
| 2025-08-05 | 33.29 | $33.40 | 11846 |
| 2025-08-04 | 33.22 | $33.37 | 16300 |
| 2025-08-01 | 33.14 | $32.89 | 6726 |
| 2025-07-31 | 33.15 | $33.37 | 6723 |
| 2025-07-30 | 33.06 | $33.21 | 8700 |
| 2025-07-29 | 32.98 | $32.98 | 10244 |
| 2025-07-28 | 32.93 | $33.13 | 14000 |
| 2025-07-25 | 32.85 | $33.49 | 7200 |
| 2025-07-24 | 32.67 | $33.67 | 9237 |
| 2025-07-23 | 32.43 | $33.54 | 30734 |
| 2025-07-22 | 32.17 | $32.14 | 26600 |
| 2025-07-21 | 32.16 | $32.12 | 24439 |
| 2025-07-18 | 32.16 | $32.09 | 21569 |
| 2025-07-17 | 32.16 | $32.31 | 11537 |
| 2025-07-16 | 32.12 | $31.99 | 19741 |
| 2025-07-15 | 32.13 | $32.04 | 12800 |
| 2025-07-14 | 32.14 | $32.11 | 12600 |
| 2025-07-11 | 32.13 | $31.98 | 17026 |
| 2025-07-10 | 32.14 | $32.01 | 9217 |
| 2025-07-09 | 32.16 | $32.18 | 11300 |
| 2025-07-08 | 32.13 | $32.16 | 9640 |
| 2025-07-07 | 32.11 | $31.84 | 20847 |
| 2025-07-03 | 32.15 | $32.34 | 17003 |
| 2025-07-02 | 32.09 | $31.97 | 9400 |
| 2025-07-01 | 32.10 | $32.00 | 16700 |
| 2025-06-30 | 32.10 | $32.25 | 13148 |
| 2025-06-27 | 32.04 | $32.50 | 42313 |
| 2025-06-26 | 31.93 | $31.88 | 15127 |
| 2025-06-25 | 31.93 | $31.44 | 10400 |
| 2025-06-24 | 32.02 | $31.52 | 18400 |
| 2025-06-23 | 32.10 | $31.50 | 14900 |
| 2025-06-20 | 32.20 | $31.39 | 22433 |
| 2025-06-18 | 32.34 | $32.33 | 15924 |
| 2025-06-17 | 32.30 | $31.95 | 10200 |
| 2025-06-16 | 32.34 | $32.24 | 9436 |
| 2025-06-13 | 32.31 | $31.98 | 6600 |
| 2025-06-12 | 32.34 | $32.15 | 19934 |
| 2025-06-11 | 32.33 | $32.17 | 45100 |
| 2025-06-10 | 32.31 | $32.25 | 2800 |
| 2025-06-09 | 32.27 | $32.19 | 8900 |
| 2025-06-06 | 32.23 | $32.27 | 6600 |
| 2025-06-05 | 32.17 | $31.82 | 10800 |
| 2025-06-04 | 32.19 | $31.90 | 15228 |
| 2025-06-03 | 32.19 | $32.17 | 6323 |
| 2025-06-02 | 32.13 | $32.21 | 5747 |
| 2025-05-30 | 32.05 | $32.08 | 8121 |
| 2025-05-29 | 31.99 | $32.03 | 7700 |
| 2025-05-28 | 31.92 | $32.04 | 13529 |
| 2025-05-27 | 31.83 | $32.44 | 18347 |
| 2025-05-23 | 31.64 | $31.29 | 10100 |
| 2025-05-22 | 31.67 | $31.30 | 24418 |
| 2025-05-21 | 31.69 | $31.27 | 14116 |
| 2025-05-20 | 31.72 | $31.63 | 10300 |
| 2025-05-19 | 31.67 | $31.57 | 14103 |
| 2025-05-16 | 31.63 | $31.77 | 14200 |
| 2025-05-15 | 31.53 | $31.56 | 32500 |
| 2025-05-14 | 31.46 | $31.42 | 14428 |
| 2025-05-13 | 31.40 | $31.89 | 24500 |
| 2025-05-12 | 31.24 | $32.29 | 17305 |
| 2025-05-09 | 30.96 | $31.35 | 10237 |
| 2025-05-08 | 30.82 | $31.41 | 15900 |
| 2025-05-07 | 30.66 | $31.00 | 9200 |
| 2025-05-06 | 30.55 | $30.94 | 9741 |
| 2025-05-05 | 30.43 | $31.19 | 15734 |
| 2025-05-02 | 30.25 | $31.24 | 20015 |
| 2025-05-01 | 30.02 | $31.08 | 11719 |
| 2025-04-30 | 29.78 | $30.66 | 7300 |
| 2025-04-29 | 29.60 | $30.75 | 14822 |
| 2025-04-28 | 29.37 | $30.55 | 12923 |
| 2025-04-25 | 29.15 | $30.46 | 27100 |
| 2025-04-24 | 28.91 | $30.05 | 13300 |
| 2025-04-23 | 28.72 | $29.97 | 10120 |
| 2025-04-22 | 28.53 | $29.51 | 13000 |
| 2025-04-21 | 28.40 | $28.69 | 12600 |
| 2025-04-17 | 28.43 | $29.06 | 4949 |
| 2025-04-16 | 28.39 | $28.42 | 12804 |
| 2025-04-15 | 28.48 | $28.92 | 10800 |
| 2025-04-14 | 28.49 | $28.65 | 22305 |
| 2025-04-11 | 28.56 | $28.35 | 8233 |
| 2025-04-10 | 28.71 | $27.84 | 24600 |
| 2025-04-09 | 29.00 | $29.43 | 73526 |
| 2025-04-08 | 29.00 | $27.03 | 18743 |
| 2025-04-07 | 29.52 | $27.27 | 26048 |
| 2025-04-04 | 30.07 | $27.07 | 63600 |
| 2025-04-03 | 30.75 | $28.63 | 46000 |
| 2025-04-02 | 31.22 | $30.65 | 4700 |
| 2025-04-01 | 31.34 | $30.53 | 26620 |
| 2025-03-31 | 31.50 | $30.80 | 21242 |
| 2025-03-28 | 31.63 | $31.02 | 16035 |
| 2025-03-27 | 31.73 | $31.86 | 29900 |
| 2025-03-26 | 31.66 | $31.81 | 23612 |
| 2025-03-25 | 31.60 | $32.06 | 17934 |
| 2025-03-24 | 31.48 | $32.00 | 7923 |
| 2025-03-21 | 31.34 | $31.79 | 8554 |
| 2025-03-20 | 31.23 | $31.69 | 11439 |
| 2025-03-19 | 31.11 | $31.86 | 18148 |
| 2025-03-18 | 30.95 | $31.61 | 25300 |
| 2025-03-17 | 30.81 | $31.66 | 18400 |
| 2025-03-14 | 30.63 | $31.23 | 15400 |
| 2025-03-13 | 30.52 | $30.52 | 12900 |
| 2025-03-12 | 30.55 | $30.75 | 20926 |
| 2025-03-11 | 30.53 | $30.10 | 26246 |
| 2025-03-10 | 30.64 | $30.19 | 27639 |
| 2025-03-07 | 30.76 | $30.98 | 13900 |
| 2025-03-06 | 30.73 | $30.66 | 9244 |
| 2025-03-05 | 30.76 | $31.03 | 33506 |
| 2025-03-04 | 30.72 | $30.50 | 19851 |
| 2025-03-03 | 30.78 | $30.82 | 23302 |
| 2025-02-28 | 30.79 | $30.56 | 14500 |
| 2025-02-27 | 30.86 | $30.76 | 15700 |
| 2025-02-26 | 30.89 | $30.74 | 16646 |
| 2025-02-25 | 30.94 | $30.73 | 31844 |
| 2025-02-24 | 30.99 | $30.58 | 12900 |
| 2025-02-21 | 31.09 | $30.60 | 12039 |
| 2025-02-20 | 31.20 | $30.95 | 7857 |
| 2025-02-19 | 31.25 | $31.29 | 17139 |
| 2025-02-18 | 31.24 | $31.54 | 13321 |
| 2025-02-14 | 31.18 | $31.30 | 9635 |
| 2025-02-13 | 31.15 | $31.37 | 8800 |
| 2025-02-12 | 31.11 | $31.19 | 9300 |
| 2025-02-11 | 31.10 | $31.12 | 8300 |
| 2025-02-10 | 31.10 | $30.98 | 19948 |
| 2025-02-07 | 31.13 | $30.79 | 16600 |
| 2025-02-06 | 31.21 | $30.91 | 85225 |
| 2025-02-05 | 31.27 | $31.32 | 20029 |
| 2025-02-04 | 31.26 | $31.29 | 45137 |
| 2025-02-03 | 31.25 | $31.14 | 73124 |
| 2025-01-31 | 31.27 | $31.49 | 17011 |
| 2025-01-30 | 31.22 | $31.65 | 9900 |
| 2025-01-29 | 31.13 | $31.40 | 16000 |
| 2025-01-28 | 31.08 | $31.48 | 10609 |
| 2025-01-27 | 31.00 | $31.05 | 12134 |
| 2025-01-24 | 31.00 | $31.52 | 25707 |
| 2025-01-23 | 30.90 | $31.29 | 31300 |
| 2025-01-22 | 30.84 | $31.17 | 8200 |
| 2025-01-21 | 30.79 | $31.02 | 50900 |
| 2025-01-17 | 30.77 | $30.68 | 9600 |
| 2025-01-16 | 30.82 | $30.35 | 22435 |
| 2025-01-15 | 30.95 | $30.72 | 17744 |
| 2025-01-14 | 31.02 | $30.61 | 22400 |
| 2025-01-13 | 31.13 | $30.58 | 19400 |
| 2025-01-10 | 31.26 | $30.56 | 29500 |
| 2025-01-08 | 31.41 | $31.44 | 76012 |
| 2025-01-07 | 31.41 | $31.47 | 145900 |
| 2025-01-06 | 31.40 | $31.45 | 95100 |
| 2025-01-03 | 31.39 | $31.38 | 35100 |
| 2025-01-02 | 31.39 | $31.36 | 31826 |
| 2024-12-31 | 31.40 | $31.34 | 32900 |
| 2024-12-30 | 31.42 | $31.21 | 31729 |
| 2024-12-27 | 31.47 | $31.66 | 18209 |
| 2024-12-26 | 31.43 | $31.47 | 17228 |
| 2024-12-24 | 31.42 | $30.93 | 11706 |
| 2024-12-23 | 31.53 | $31.00 | 59736 |
| 2024-12-20 | 31.63 | $30.69 | 56100 |
| 2024-12-19 | 31.82 | $31.81 | 42824 |
| 2024-12-18 | 31.81 | $31.15 | 27043 |
| 2024-12-17 | 31.93 | $31.64 | 24009 |
| 2024-12-16 | 31.96 | $31.87 | 19200 |
| 2024-12-13 | 31.95 | $31.94 | 10321 |
| 2024-12-12 | 31.92 | $32.08 | 10337 |
| 2024-12-11 | 31.85 | $32.37 | 13241 |
| 2024-12-10 | 31.72 | $31.78 | 9900 |
| 2024-12-09 | 31.68 | $31.83 | 17800 |
| 2024-12-06 | 31.63 | $31.77 | 12329 |
| 2024-12-05 | 31.57 | $31.80 | 27706 |
| 2024-12-04 | 31.51 | $31.73 | 29338 |
| 2024-12-03 | 31.44 | $31.89 | 11300 |
| 2024-12-02 | 31.34 | $31.50 | 14904 |
| 2024-11-29 | 31.29 | $31.15 | 6900 |
| 2024-11-27 | 31.32 | $30.67 | 14234 |
| 2024-11-26 | 31.44 | $31.16 | 22915 |
| 2024-11-25 | 31.49 | $31.50 | 21626 |
| 2024-11-22 | 31.46 | $31.45 | 11343 |
| 2024-11-21 | 31.45 | $31.20 | 8900 |
| 2024-11-20 | 31.48 | $31.24 | 12915 |
| 2024-11-19 | 31.51 | $31.30 | 35000 |
| 2024-11-18 | 31.52 | $31.31 | 20500 |
| 2024-11-15 | 31.54 | $31.08 | 20400 |
| 2024-11-14 | 31.61 | $31.73 | 60637 |
| 2024-11-13 | 31.55 | $31.46 | 41431 |
| 2024-11-12 | 31.54 | $31.56 | 19300 |
| 2024-11-11 | 31.50 | $31.83 | 21623 |
| 2024-11-08 | 31.39 | $31.50 | 19000 |
| 2024-11-07 | 31.34 | $31.89 | 12200 |
| 2024-11-06 | 31.20 | $31.91 | 22600 |
| 2024-11-05 | 31.02 | $31.13 | 7600 |
| 2024-11-04 | 30.99 | $30.83 | 9505 |
| 2024-11-01 | 31.01 | $30.95 | 8946 |
| 2024-10-31 | 31.00 | $30.81 | 18419 |
| 2024-10-30 | 31.03 | $31.20 | 24049 |
| 2024-10-29 | 30.97 | $31.20 | 15600 |
| 2024-10-28 | 30.91 | $30.86 | 7716 |
| 2024-10-25 | 30.90 | $30.49 | 12713 |
| 2024-10-24 | 30.97 | $30.38 | 22000 |
| 2024-10-23 | 31.08 | $30.35 | 29634 |
| 2024-10-22 | 31.21 | $30.57 | 20201 |
| 2024-10-21 | 31.31 | $30.87 | 10000 |
| 2024-10-18 | 31.36 | $31.09 | 21153 |
| 2024-10-17 | 31.37 | $31.16 | 10998 |
| 2024-10-16 | 31.36 | $31.22 | 11440 |
| 2024-10-15 | 31.34 | $30.94 | 24800 |
| 2024-10-14 | 31.38 | $31.58 | 20036 |
| 2024-10-11 | 31.28 | $31.43 | 12400 |
| 2024-10-10 | 31.19 | $31.27 | 5900 |
| 2024-10-09 | 31.12 | $31.40 | 8740 |
| 2024-10-08 | 31.01 | $31.27 | 189631 |
| 2024-10-07 | 30.90 | $31.26 | 24900 |
| 2024-10-04 | 30.78 | $31.73 | 66006 |
| 2024-10-03 | 30.54 | $30.89 | 8000 |
| 2024-10-02 | 30.43 | $30.97 | 15100 |
| 2024-10-01 | 30.29 | $30.48 | 8900 |
| 2024-09-30 | 30.23 | $30.53 | 6500 |
| 2024-09-27 | 30.15 | $30.03 | 21005 |
| 2024-09-26 | 30.16 | $31.35 | 19500 |
| 2024-09-25 | 29.89 | $30.46 | 24314 |
| 2024-09-24 | 29.77 | $30.14 | 48835 |
| 2024-09-23 | 29.69 | $30.42 | 25700 |
| 2024-09-20 | 29.54 | $30.34 | 8331 |
| 2024-09-19 | 29.39 | $30.01 | 58142 |
| 2024-09-18 | 29.28 | $29.29 | 12314 |
| 2024-09-17 | 29.31 | $29.33 | 65824 |
| 2024-09-16 | 29.33 | $29.34 | 19600 |
| 2024-09-13 | 29.36 | $29.12 | 15929 |
| 2024-09-12 | 29.45 | $29.43 | 15515 |
| 2024-09-11 | 29.48 | $29.27 | 25400 |
| 2024-09-10 | 29.55 | $29.08 | 37642 |
| 2024-09-09 | 29.67 | $29.36 | 20138 |
| 2024-09-06 | 29.76 | $28.60 | 33847 |
| 2024-09-05 | 30.01 | $29.86 | 16900 |
| 2024-09-04 | 30.05 | $29.75 | 12500 |
| 2024-09-03 | 30.12 | $30.38 | 30500 |
| 2024-08-30 | 30.06 | $30.93 | 14009 |
| 2024-08-29 | 29.88 | $30.44 | 17046 |
| 2024-08-28 | 29.77 | $30.34 | 16433 |
| 2024-08-27 | 29.67 | $30.34 | 13000 |
| 2024-08-26 | 29.55 | $30.16 | 16642 |
| 2024-08-23 | 29.45 | $30.47 | 8833 |
| 2024-08-22 | 29.28 | $30.17 | 14605 |
| 2024-08-21 | 29.14 | $30.13 | 14200 |
| 2024-08-20 | 28.99 | $29.81 | 50800 |
| 2024-08-19 | 28.88 | $30.22 | 10510 |
| 2024-08-16 | 28.68 | $30.02 | 12849 |
| 2024-08-15 | 28.50 | $30.14 | 12600 |
| 2024-08-14 | 28.26 | $29.23 | 10500 |
| 2024-08-13 | 28.18 | $28.99 | 40812 |
| 2024-08-12 | 28.15 | $28.39 | 10236 |
| 2024-08-09 | 28.24 | $28.04 | 18700 |
| 2024-08-08 | 28.44 | $28.21 | 23145 |
| 2024-08-07 | 28.63 | $27.52 | 27541 |
| 2024-08-06 | 29.01 | $26.70 | 42923 |
| 2024-08-05 | 29.63 | $26.51 | 350600 |
| 2024-08-02 | 30.39 | $27.77 | 95529 |
| 2024-08-01 | 31.01 | $29.65 | 56030 |
| 2024-07-31 | 31.34 | $31.11 | 17210 |
| 2024-07-30 | 31.42 | $30.90 | 13900 |
| 2024-07-29 | 31.56 | $30.99 | 15907 |
| 2024-07-26 | 31.70 | $30.78 | 18007 |
| 2024-07-25 | 31.90 | $30.45 | 69800 |
| 2024-07-24 | 32.21 | $30.93 | 32800 |
| 2024-07-23 | 32.47 | $31.89 | 21200 |
| 2024-07-22 | 32.56 | $32.19 | 15612 |
| 2024-07-19 | 32.61 | $32.08 | 14543 |
| 2024-07-18 | 32.68 | $32.27 | 21238 |
| 2024-07-17 | 32.73 | $32.50 | 26600 |
| 2024-07-16 | 32.73 | $33.04 | 12655 |
| 2024-07-15 | 32.61 | $32.59 | 22815 |
| 2024-07-12 | 32.57 | $32.72 | 19109 |
| 2024-07-11 | 32.49 | $32.68 | 17900 |
| 2024-07-10 | 32.40 | $33.30 | 16100 |
| 2024-07-09 | 32.17 | $32.65 | 24900 |
| 2024-07-08 | 32.04 | $32.38 | 38884 |
| 2024-07-05 | 31.94 | $32.55 | 32300 |
| 2024-07-03 | 31.79 | $32.49 | 11000 |
| 2024-07-02 | 31.62 | $32.25 | 173800 |
| 2024-07-01 | 31.48 | $31.71 | 26010 |
| 2024-06-28 | 31.42 | $31.84 | 20400 |
| 2024-06-27 | 31.34 | $31.58 | 19800 |
| 2024-06-26 | 31.29 | $31.42 | 17748 |
| 2024-06-25 | 31.27 | $31.30 | 14407 |
| 2024-06-24 | 31.27 | $30.84 | 16766 |
| 2024-06-21 | 31.37 | $30.56 | 22034 |
| 2024-06-20 | 31.55 | $31.37 | 21100 |
| 2024-06-18 | 31.58 | $31.27 | 25400 |
| 2024-06-17 | 31.64 | $31.22 | 24324 |
| 2024-06-14 | 31.71 | $31.34 | 17700 |
| 2024-06-13 | 31.78 | $31.33 | 47400 |
| 2024-06-12 | 31.85 | $31.83 | 31900 |
| 2024-06-11 | 31.83 | $31.70 | 20319 |
| 2024-06-10 | 31.84 | $32.00 | 18000 |
| 2024-06-07 | 31.78 | $31.67 | 12600 |
| 2024-06-06 | 31.78 | $31.68 | 17029 |
| 2024-06-05 | 31.77 | $31.79 | 16700 |
| 2024-06-04 | 31.74 | $31.66 | 19204 |
| 2024-06-03 | 31.74 | $31.94 | 39600 |
| 2024-05-31 | 31.67 | $31.95 | 17600 |
| 2024-05-30 | 31.58 | $31.48 | 12700 |
| 2024-05-29 | 31.58 | $31.32 | 14500 |
| 2024-05-28 | 31.61 | $31.85 | 20408 |
| 2024-05-24 | 31.54 | $31.63 | 11000 |
| 2024-05-23 | 31.49 | $31.24 | 23746 |
| 2024-05-22 | 31.52 | $31.37 | 24349 |
| 2024-05-21 | 31.53 | $31.65 | 16600 |
| 2024-05-20 | 31.48 | $31.86 | 28100 |
| 2024-05-17 | 31.38 | $31.49 | 12300 |
| 2024-05-16 | 31.33 | $31.22 | 18109 |
| 2024-05-15 | 31.34 | $31.45 | 22030 |
| 2024-05-14 | 31.29 | $31.45 | 25729 |
| 2024-05-13 | 31.24 | $31.18 | 23040 |
| 2024-05-10 | 31.23 | $31.19 | 28800 |
| 2024-05-09 | 31.22 | $31.31 | 21300 |
| 2024-05-08 | 31.18 | $31.20 | 47035 |
| 2024-05-07 | 31.16 | $31.36 | 24010 |
| 2024-05-06 | 31.10 | $31.52 | 17700 |
| 2024-05-03 | 31.00 | $31.18 | 12600 |
| 2024-05-02 | 30.95 | $30.88 | 18900 |
| 2024-05-01 | 30.95 | $31.15 | 32300 |
| 2024-04-30 | 30.90 | $31.15 | 40732 |
| 2024-04-29 | 30.84 | $31.03 | 19531 |
| 2024-04-26 | 30.80 | $31.12 | 10936 |
| 2024-04-25 | 30.73 | $30.43 | 14687 |
| 2024-04-24 | 30.79 | $30.82 | 22836 |
| 2024-04-23 | 30.78 | $30.57 | 26100 |
| 2024-04-22 | 30.83 | $30.53 | 26200 |
| 2024-04-19 | 30.88 | $30.18 | 19024 |
| 2024-04-18 | 31.02 | $30.37 | 18300 |
| 2024-04-17 | 31.15 | $30.39 | 40000 |
| 2024-04-16 | 31.28 | $30.77 | 91200 |
| 2024-04-15 | 31.36 | $31.10 | 14835 |
| 2024-04-12 | 31.38 | $31.02 | 21400 |
| 2024-04-11 | 31.41 | $31.41 | 21800 |
| 2024-04-10 | 31.37 | $31.05 | 20600 |
| 2024-04-09 | 31.39 | $31.26 | 16849 |
| 2024-04-08 | 31.37 | $31.19 | 35100 |
| 2024-04-05 | 31.36 | $30.98 | 15238 |
| 2024-04-04 | 31.39 | $30.81 | 22400 |
| 2024-04-03 | 31.46 | $31.14 | 15408 |
| 2024-04-02 | 31.46 | $30.91 | 22600 |
| 2024-04-01 | 31.51 | $31.11 | 41500 |
| 2024-03-28 | 31.53 | $31.45 | 55129 |
| 2024-03-27 | 31.47 | $31.57 | 18513 |
| 2024-03-26 | 31.37 | $31.47 | 18500 |
| 2024-03-25 | 31.28 | $31.34 | 36612 |
| 2024-03-22 | 31.19 | $31.64 | 31200 |
| 2024-03-21 | 31.02 | $31.69 | 37000 |
| 2024-03-20 | 30.81 | $31.42 | 32900 |
| 2024-03-19 | 30.62 | $31.17 | 58700 |
| 2024-03-18 | 30.45 | $30.65 | 26635 |
| 2024-03-15 | 30.36 | $30.22 | 20000 |
| 2024-03-14 | 30.35 | $29.77 | 20541 |
| 2024-03-13 | 30.42 | $29.83 | 27927 |
| 2024-03-12 | 30.49 | $30.03 | 10142 |
| 2024-03-11 | 30.53 | $29.72 | 54937 |
| 2024-03-08 | 30.63 | $30.37 | 38700 |
| 2024-03-07 | 30.62 | $30.62 | 59129 |
| 2024-03-06 | 30.54 | $30.89 | 32200 |
| 2024-03-05 | 30.39 | $30.55 | 25500 |
| 2024-03-04 | 30.28 | $30.48 | 26800 |
| 2024-03-01 | 30.16 | $30.58 | 27542 |
| 2024-02-29 | 30.01 | $30.03 | 19736 |
| 2024-02-28 | 29.94 | $30.00 | 35413 |
| 2024-02-27 | 29.86 | $30.16 | 20013 |
| 2024-02-26 | 29.73 | $30.12 | 23100 |
| 2024-02-23 | 29.59 | $30.10 | 19100 |
| 2024-02-22 | 29.42 | $30.01 | 30237 |
| 2024-02-21 | 29.25 | $29.54 | 16823 |
| 2024-02-20 | 29.14 | $29.56 | 17605 |
| 2024-02-16 | 29.02 | $29.43 | 24800 |
| 2024-02-15 | 28.89 | $29.35 | 18700 |
| 2024-02-14 | 28.76 | $29.19 | 24217 |
| 2024-02-13 | 28.65 | $29.11 | 53444 |
| 2024-02-12 | 28.53 | $28.95 | 23700 |
| 2024-02-09 | 28.42 | $28.80 | 21131 |
| 2024-02-08 | 28.33 | $28.70 | 22528 |
| 2024-02-07 | 28.25 | $28.62 | 28013 |
| 2024-02-06 | 28.16 | $28.38 | 27300 |
| 2024-02-05 | 28.12 | $28.56 | 27600 |
| 2024-02-02 | 28.03 | $28.60 | 26500 |
| 2024-02-01 | 27.91 | $28.37 | 20732 |
| 2024-01-31 | 27.83 | $28.19 | 17900 |
| 2024-01-30 | 27.78 | $28.18 | 21000 |
| 2024-01-29 | 27.71 | $28.23 | 26303 |
| 2024-01-26 | 27.63 | $28.02 | 50946 |
| 2024-01-25 | 27.58 | $28.13 | 13600 |
| 2024-01-24 | 27.51 | $28.23 | 25318 |
| 2024-01-23 | 27.40 | $28.31 | 24403 |
| 2024-01-22 | 27.26 | $28.49 | 43306 |
| 2024-01-19 | 27.06 | $28.17 | 18628 |
| 2024-01-18 | 26.90 | $28.13 | 26100 |
| 2024-01-17 | 26.73 | $27.89 | 46500 |
| 2024-01-16 | 26.59 | $28.10 | 43712 |
| 2024-01-12 | 26.38 | $27.89 | 28816 |
| 2024-01-11 | 26.19 | $27.70 | 43600 |
| 2024-01-10 | 26.03 | $27.56 | 24600 |
| 2024-01-09 | 25.87 | $26.89 | 18800 |
| 2024-01-08 | 25.83 | $26.97 | 14200 |
| 2024-01-05 | 25.79 | $26.71 | 21504 |
| 2024-01-04 | 25.80 | $26.48 | 15113 |
| 2024-01-03 | 25.87 | $26.27 | 9302 |
| 2024-01-02 | 26.01 | $26.23 | 40827 |
| 2023-12-29 | 26.19 | $26.19 | 23508 |
| 2023-12-28 | 26.42 | $26.19 | 17400 |
| 2023-12-27 | 26.70 | $26.09 | 60900 |
| 2023-12-26 | 27.05 | $26.03 | 18737 |
| 2023-12-22 | 27.49 | $26.09 | 23300 |
| 2023-12-21 | 27.99 | $25.90 | 20600 |
| 2023-12-20 | 28.63 | $25.75 | 26100 |
| 2023-12-19 | 29.40 | $25.87 | 24700 |
| 2023-12-18 | 30.29 | $25.65 | 66800 |
| 2023-12-15 | 31.36 | $25.52 | 86940 |
| 2023-12-14 | 32.64 | $32.05 | 39626 |
| 2023-12-13 | 32.75 | $32.47 | 23100 |
| 2023-12-12 | 32.79 | $32.58 | 21100 |
| 2023-12-11 | 32.81 | $32.81 | 4900 |
| 2023-12-08 | 32.78 | $32.36 | 19227 |
| 2023-12-07 | 32.84 | $32.25 | 12927 |
| 2023-12-06 | 32.93 | $32.80 | 3931 |
| 2023-12-05 | 32.91 | $32.44 | 7248 |
| 2023-12-04 | 32.97 | $32.55 | 16928 |
| 2023-12-01 | 33.01 | $32.96 | 9000 |
| 2023-11-30 | 32.97 | $32.93 | 6700 |
| 2023-11-29 | 32.93 | $32.67 | 29922 |
| 2023-11-28 | 32.94 | $32.69 | 8200 |
| 2023-11-27 | 32.93 | $32.95 | 8600 |
| 2023-11-24 | 32.87 | $33.09 | 12100 |
| 2023-11-22 | 32.77 | $33.07 | 21319 |
| 2023-11-21 | 32.65 | $32.59 | 5702 |
| 2023-11-20 | 32.61 | $32.68 | 12018 |
| 2023-11-17 | 32.54 | $32.99 | 8500 |
| 2023-11-16 | 32.40 | $32.69 | 21404 |
| 2023-11-15 | 32.29 | $32.67 | 5802 |
| 2023-11-14 | 32.17 | $32.67 | 8641 |
| 2023-11-13 | 32.03 | $32.36 | 11619 |
| 2023-11-10 | 31.92 | $32.35 | 8208 |
| 2023-11-09 | 31.80 | $31.98 | 10217 |
| 2023-11-08 | 31.74 | $31.75 | 15136 |
| 2023-11-07 | 31.71 | $32.17 | 56445 |
| 2023-11-06 | 31.59 | $32.40 | 18211 |
| 2023-11-03 | 31.41 | $32.63 | 42806 |
| 2023-11-02 | 31.14 | $32.25 | 158300 |
| 2023-11-01 | 30.91 | $31.78 | 32844 |
| 2023-10-31 | 30.74 | $31.55 | 29700 |
| 2023-10-30 | 30.60 | $30.54 | 36500 |
| 2023-10-27 | 30.65 | $30.43 | 4.6M |
| 2023-10-26 | 30.73 | $30.40 | 20825 |
| 2023-10-25 | 30.83 | $30.69 | 27200 |
| 2023-10-24 | 30.89 | $30.76 | 31500 |
| 2023-10-23 | 30.95 | $30.50 | 12300 |
| 2023-10-20 | 31.07 | $30.64 | 12600 |
| 2023-10-19 | 31.18 | $30.78 | 17600 |
| 2023-10-18 | 31.28 | $31.00 | 47100 |
| 2023-10-17 | 31.35 | $31.44 | 13119 |
| 2023-10-16 | 31.34 | $31.33 | 16500 |
| 2023-10-13 | 31.35 | $31.28 | 16700 |
| 2023-10-12 | 31.38 | $31.68 | 11900 |
| 2023-10-11 | 31.32 | $31.49 | 15915 |
| 2023-10-10 | 31.30 | $31.43 | 23100 |
| 2023-10-09 | 31.28 | $30.99 | 13602 |
| 2023-10-06 | 31.36 | $31.09 | 24025 |
| 2023-10-05 | 31.43 | $30.79 | 62245 |
| 2023-10-04 | 31.57 | $30.29 | 30649 |
| 2023-10-03 | 31.84 | $30.62 | 2.3M |
| 2023-10-02 | 32.09 | $31.33 | 88945 |
| 2023-09-29 | 32.22 | $31.59 | 15500 |
| 2023-09-28 | 32.32 | $31.97 | 17400 |
| 2023-09-27 | 32.35 | $31.99 | 41113 |
| 2023-09-26 | 32.38 | $31.74 | 12949 |
| 2023-09-25 | 32.47 | $32.20 | 17040 |
| 2023-09-22 | 32.47 | $32.13 | 15100 |
| 2023-09-21 | 32.48 | $31.81 | 27800 |
| 2023-09-20 | 32.56 | $32.43 | 25688 |
| 2023-09-19 | 32.52 | $32.86 | 13900 |
| 2023-09-18 | 32.37 | $32.60 | 33300 |
| 2023-09-15 | 32.26 | $32.58 | 38100 |
| 2023-09-14 | 32.13 | $32.69 | 30500 |
| 2023-09-13 | 31.94 | $32.12 | 15240 |
| 2023-09-12 | 31.85 | $32.09 | 16607 |
| 2023-09-11 | 31.75 | $31.91 | 92800 |
| 2023-09-08 | 31.66 | $31.84 | 15800 |
| 2023-09-07 | 31.58 | $32.02 | 81800 |
| 2023-09-06 | 31.44 | $32.10 | 7415 |
| 2023-09-05 | 31.25 | $32.05 | 27000 |
| 2023-09-01 | 31.05 | $31.70 | 22500 |
| 2023-08-31 | 30.89 | $31.32 | 17719 |
| 2023-08-30 | 30.78 | $31.13 | 10100 |
| 2023-08-29 | 30.69 | $31.08 | 9300 |
| 2023-08-28 | 30.60 | $31.04 | 16837 |
| 2023-08-25 | 30.50 | $30.68 | 13601 |
| 2023-08-24 | 30.46 | $30.38 | 18937 |
| 2023-08-23 | 30.48 | $30.52 | 18600 |
| 2023-08-22 | 30.47 | $30.38 | 35400 |
| 2023-08-21 | 30.49 | $30.29 | 11500 |
| 2023-08-18 | 30.53 | $30.04 | 23200 |
| 2023-08-17 | 30.63 | $30.11 | 35700 |
| 2023-08-16 | 30.73 | $30.35 | 18509 |
| 2023-08-15 | 30.80 | $30.50 | 15338 |
| 2023-08-14 | 30.84 | $30.78 | 30200 |
| 2023-08-11 | 30.83 | $30.96 | 11900 |
| 2023-08-10 | 30.78 | $30.99 | 12718 |
| 2023-08-09 | 30.72 | $30.55 | 21803 |
| 2023-08-08 | 30.74 | $30.70 | 18600 |
| 2023-08-07 | 30.72 | $30.75 | 18700 |
| 2023-08-04 | 30.70 | $30.35 | 27800 |
| 2023-08-03 | 30.75 | $30.25 | 23011 |
| 2023-08-02 | 30.83 | $30.56 | 30230 |
| 2023-08-01 | 30.86 | $31.12 | 17448 |
| 2023-07-31 | 30.77 | $31.23 | 38312 |
| 2023-07-28 | 30.64 | $31.12 | 31526 |
| 2023-07-27 | 30.52 | $30.50 | 31536 |
| 2023-07-26 | 30.50 | $30.47 | 35200 |
| 2023-07-25 | 30.49 | $30.56 | 19500 |
| 2023-07-24 | 30.45 | $30.55 | 23407 |
| 2023-07-21 | 30.41 | $30.60 | 13000 |
| 2023-07-20 | 30.35 | $30.23 | 20300 |
| 2023-07-19 | 30.36 | $30.53 | 19200 |
| 2023-07-18 | 30.31 | $30.34 | 28300 |
| 2023-07-17 | 30.29 | $29.88 | 17148 |
| 2023-07-14 | 30.36 | $29.87 | 34939 |
| 2023-07-13 | 30.45 | $30.09 | 17336 |
| 2023-07-12 | 30.50 | $29.69 | 107426 |
| 2023-07-11 | 30.64 | $29.96 | 20839 |
| 2023-07-10 | 30.74 | $30.00 | 79500 |
| 2023-07-07 | 30.85 | $30.24 | 65411 |
| 2023-07-06 | 30.93 | $30.23 | 2.5M |
| 2023-07-05 | 31.02 | $30.72 | 97510 |
| 2023-07-03 | 31.01 | $30.98 | 102003 |
| 2023-06-30 | 30.94 | $30.80 | 8000 |
| 2023-06-29 | 30.90 | $30.69 | 20200 |
| 2023-06-28 | 30.87 | $30.76 | 12001 |
| 2023-06-27 | 30.82 | $30.35 | 9903 |
| 2023-06-26 | 30.85 | $30.13 | 16612 |
| 2023-06-23 | 30.91 | $30.20 | 36712 |
| 2023-06-22 | 30.97 | $30.84 | 34314 |
| 2023-06-21 | 30.90 | $30.77 | 38101 |
| 2023-06-20 | 30.83 | $30.34 | 38238 |
| 2023-06-16 | 30.83 | $30.82 | 29300 |
| 2023-06-15 | 30.73 | $31.09 | 21000 |
| 2023-06-14 | 30.55 | $31.05 | 23226 |
| 2023-06-13 | 30.34 | $30.98 | 33200 |
| 2023-06-12 | 30.11 | $30.40 | 21700 |
| 2023-06-09 | 29.95 | $30.17 | 16800 |
| 2023-06-08 | 29.82 | $29.76 | 92300 |
| 2023-06-07 | 29.75 | $29.75 | 89400 |
| 2023-06-06 | 29.66 | $30.40 | 4.3M |
| 2023-06-05 | 29.42 | $29.73 | 7900 |
| 2023-06-02 | 29.28 | $29.90 | 13904 |
| 2023-06-01 | 29.08 | $29.09 | 5500 |
| 2023-05-31 | 29.01 | $28.48 | 6713 |
| 2023-05-30 | 29.05 | $28.77 | 7400 |
| 2023-05-26 | 29.04 | $29.12 | 21320 |
| 2023-05-25 | 28.95 | $28.96 | 5705 |
| 2023-05-24 | 28.87 | $28.62 | 7300 |
| 2023-05-23 | 28.85 | $28.78 | 3625 |
| 2023-05-22 | 28.79 | $29.18 | 5200 |
| 2023-05-19 | 28.63 | $28.95 | 7916 |
| 2023-05-18 | 28.49 | $29.03 | 6100 |
| 2023-05-17 | 28.30 | $28.83 | 21604 |
| 2023-05-16 | 28.13 | $28.40 | 8806 |
| 2023-05-15 | 28.01 | $28.40 | 2113 |
| 2023-05-12 | 27.87 | $28.14 | 2200 |
| 2023-05-11 | 27.77 | $27.78 | 3600 |
| 2023-05-10 | 27.72 | $27.67 | 2649 |
| 2023-05-09 | 27.68 | $27.97 | 1701 |
| 2023-05-08 | 27.57 | $27.67 | 4838 |
| 2023-05-05 | 27.50 | $27.62 | 2644 |
| 2023-05-04 | 27.43 | $27.13 | 13900 |
| 2023-05-03 | 27.45 | $27.30 | 1035 |
| 2023-05-02 | 27.44 | $27.38 | 6900 |
| 2023-05-01 | 27.40 | $27.83 | 10423 |
| 2023-04-28 | 27.26 | $27.56 | 536 |
| 2023-04-27 | 27.16 | $27.32 | 2817 |
| 2023-04-26 | 27.08 | $26.83 | 3800 |
| 2023-04-25 | 27.10 | $26.93 | 1742 |
| 2023-04-24 | 27.09 | $27.26 | 14539 |
| 2023-04-21 | 27.02 | $27.19 | 2900 |
| 2023-04-20 | 26.94 | $27.07 | 2900 |
| 2023-04-19 | 26.87 | $27.05 | 1921 |
| 2023-04-18 | 26.79 | $27.15 | 2200 |
| 2023-04-17 | 26.68 | $27.05 | 2700 |
| 2023-04-14 | 26.57 | $26.84 | 3400 |
| 2023-04-13 | 26.49 | $26.84 | 5300 |
| 2023-04-12 | 26.39 | $26.52 | 6820 |
| 2023-04-11 | 26.34 | $26.55 | 745 |
| 2023-04-10 | 26.28 | $26.45 | 621 |
| 2023-04-06 | 26.22 | $26.16 | 600 |
| 2023-04-05 | 26.22 | $26.13 | 13932 |
| 2023-04-04 | 26.22 | $26.58 | 2700 |
| 2023-04-03 | 26.13 | $26.77 | 2428 |
| 2023-03-31 | 25.98 | $26.67 | 1033 |
| 2023-03-30 | 25.83 | $26.40 | 700 |
| 2023-03-29 | 25.72 | $26.27 | 511 |
| 2023-03-28 | 25.61 | $25.76 | 200 |
| 2023-03-27 | 25.59 | $25.86 | 234 |
| 2023-03-24 | 25.55 | $25.51 | 1318 |
| 2023-03-23 | 25.57 | $25.43 | 726 |
| 2023-03-22 | 25.62 | $25.42 | 312 |
| 2023-03-21 | 25.68 | $25.73 | 600 |
| 2023-03-20 | 25.69 | $25.39 | 1300 |
| 2023-03-17 | 25.76 | $25.12 | 1612 |
| 2023-03-16 | 25.91 | $25.54 | 902 |
| 2023-03-15 | 25.99 | $24.97 | 3136 |
| 2023-03-14 | 26.21 | $25.69 | 5600 |
| 2023-03-13 | 26.30 | $25.64 | 300 |
| 2023-03-10 | 26.43 | $26.15 | 4935 |
| 2023-03-09 | 26.46 | $26.68 | 3700 |
| 2023-03-08 | 26.39 | $26.88 | 1710 |
| 2023-03-07 | 26.26 | $26.59 | 3037 |
| 2023-03-06 | 26.17 | $26.55 | 62000 |
| 2023-03-03 | 26.08 | $26.56 | 600 |
| 2023-03-02 | 25.96 | $26.13 | 1840 |
| 2023-03-01 | 25.92 | $26.01 | 1200 |
| 2023-02-28 | 25.90 | $25.95 | 4935 |
| 2023-02-27 | 25.88 | $26.07 | 400 |
| 2023-02-24 | 25.84 | $25.84 | 1311 |
| 2023-02-23 | 25.84 | $25.87 | 700 |
| 2023-02-22 | 25.84 | $25.67 | 9923 |
| 2023-02-21 | 25.87 | $25.88 | 3716 |
| 2023-02-17 | 25.87 | $26.03 | 113 |
| 2023-02-16 | 25.83 | $25.94 | 13646 |
| 2023-02-15 | 25.81 | $26.04 | 36900 |
| 2023-02-14 | 25.76 | $26.15 | 13400 |
| 2023-02-13 | 25.68 | $26.11 | 7200 |
| 2023-02-10 | 25.60 | $25.97 | 5300 |
| 2023-02-09 | 25.53 | $25.86 | 4614 |
| 2023-02-08 | 25.48 | $25.75 | 2045 |
| 2023-02-07 | 25.44 | $25.95 | 9633 |
| 2023-02-06 | 25.36 | $25.89 | 17200 |
| 2023-02-03 | 25.28 | $25.86 | 60400 |
| 2023-02-02 | 25.19 | $25.60 | 2708 |
| 2023-02-01 | 25.14 | $25.69 | 2549 |
| 2023-01-31 | 25.07 | $25.88 | 2000 |
| 2023-01-30 | 24.96 | $25.84 | 6000 |
| 2023-01-27 | 24.83 | $25.86 | 1100 |
| 2023-01-26 | 24.68 | $25.86 | 2538 |
| 2023-01-25 | 24.52 | $25.78 | 1000 |
| 2023-01-24 | 24.35 | $25.59 | 638 |
| 2023-01-23 | 24.20 | $25.49 | 445840 |
| 2023-01-20 | 24.05 | $25.33 | 1300 |
| 2023-01-19 | 23.92 | $24.87 | 3139 |
| 2023-01-18 | 23.87 | $24.97 | 1900 |
| 2023-01-17 | 23.80 | $24.85 | 3600 |
| 2023-01-13 | 23.75 | $24.55 | 1000 |
| 2023-01-12 | 23.77 | $24.68 | 8900 |
| 2023-01-11 | 23.77 | $24.74 | 3334 |
| 2023-01-10 | 23.77 | $24.49 | 15600 |
| 2023-01-09 | 23.84 | $24.48 | 2111 |
| 2023-01-06 | 23.93 | $24.49 | 1500 |
| 2023-01-05 | 24.04 | $24.15 | 3612 |
| 2023-01-04 | 24.25 | $24.28 | 1708 |
| 2023-01-03 | 24.48 | $24.30 | 2133 |
| 2022-12-30 | 24.76 | $24.29 | 10734 |
| 2022-12-29 | 25.10 | $24.77 | 12112 |
| 2022-12-28 | 25.40 | $24.50 | 7800 |
| 2022-12-27 | 25.81 | $24.68 | 1800 |
| 2022-12-23 | 26.27 | $24.63 | 13100 |
| 2022-12-22 | 26.82 | $24.50 | 6841 |
| 2022-12-21 | 27.50 | $24.54 | 13000 |
| 2022-12-20 | 28.28 | $24.45 | 34200 |
| 2022-12-19 | 29.22 | $25.22 | 2628 |
| 2022-12-16 | 30.15 | $25.18 | 2645 |
| 2022-12-15 | 31.23 | $31.00 | 9236 |
| 2022-12-14 | 31.27 | $31.17 | 4748 |
| 2022-12-13 | 31.27 | $31.30 | 1040 |
| 2022-12-12 | 31.25 | $31.32 | 3235 |
| 2022-12-09 | 31.22 | $31.07 | 1700 |
| 2022-12-08 | 31.24 | $30.95 | 1600 |
| 2022-12-07 | 31.28 | $30.76 | 5600 |
| 2022-12-06 | 31.37 | $30.73 | 400 |
| 2022-12-05 | 31.48 | $30.73 | 10500 |
| 2022-12-02 | 31.60 | $30.86 | 1443 |
| 2022-12-01 | 31.71 | $31.24 | 400 |
| 2022-11-30 | 31.76 | $31.69 | 800 |
| 2022-11-29 | 31.72 | $31.53 | 1600 |
| 2022-11-28 | 31.71 | $31.73 | 1249 |
| 2022-11-25 | 31.64 | $32.02 | 1100 |
| 2022-11-23 | 31.51 | $31.86 | 1800 |
| 2022-11-22 | 31.38 | $31.89 | 500 |
| 2022-11-21 | 31.22 | $31.40 | 3400 |
| 2022-11-18 | 31.14 | $31.28 | 600 |
| 2022-11-17 | 31.07 | $31.21 | 2600 |
| 2022-11-16 | 31.00 | $31.06 | 2700 |
| 2022-11-15 | 30.95 | $31.10 | 1300 |
| 2022-11-14 | 30.88 | $31.01 | 8600 |
| 2022-11-11 | 30.81 | $31.12 | 8400 |
| 2022-11-10 | 30.71 | $31.17 | 2306 |
| 2022-11-09 | 30.58 | $30.62 | 3531 |
| 2022-11-08 | 30.55 | $30.93 | 2329 |
| 2022-11-07 | 30.44 | $30.68 | 1620 |
| 2022-11-04 | 30.37 | $30.53 | 5815 |
| 2022-11-03 | 30.32 | $30.37 | 1400 |
| 2022-11-02 | 30.29 | $30.29 | 3914 |
| 2022-11-01 | 30.27 | $30.60 | 4200 |
| 2022-10-31 | 30.19 | $30.52 | 905 |
| 2022-10-28 | 30.10 | $30.43 | 38900 |
| 2022-10-27 | 30.03 | $30.03 | 1000 |
| 2022-10-26 | 30.02 | $30.38 | 3600 |
| 2022-10-25 | 29.94 | $30.50 | 800 |
| 2022-10-24 | 29.81 | $30.07 | 4400 |
| 2022-10-21 | 29.77 | $30.01 | 14945 |
| 2022-10-20 | 29.72 | $29.95 | 1231 |
| 2022-10-19 | 29.68 | $29.89 | 6530 |
| 2022-10-18 | 29.65 | $29.88 | 3449 |
| 2022-10-17 | 29.62 | $30.00 | 29500 |
| 2022-10-14 | 29.55 | $29.58 | 1415 |
| 2022-10-13 | 29.57 | $29.77 | 10416 |
| 2022-10-12 | 29.55 | $29.45 | 5228 |
| 2022-10-11 | 29.59 | $29.47 | 543 |
| 2022-10-10 | 29.64 | $29.67 | 20400 |
| 2022-10-07 | 29.65 | $29.72 | 2200 |
| 2022-10-06 | 29.66 | $30.02 | 10300 |
| 2022-10-05 | 29.61 | $30.09 | 3233 |
| 2022-10-04 | 29.53 | $30.36 | 2847 |
| 2022-10-03 | 29.39 | $29.57 | 5647 |
| 2022-09-30 | 29.39 | $29.01 | 7300 |
| 2022-09-29 | 29.51 | $29.21 | 3700 |
| 2022-09-28 | 29.62 | $29.47 | 11600 |
| 2022-09-27 | 29.68 | $29.03 | 10929 |
| 2022-09-26 | 29.85 | $29.23 | 4600 |
| 2022-09-23 | 30.01 | $29.38 | 1646 |
| 2022-09-22 | 30.16 | $29.76 | 1300 |
| 2022-09-21 | 30.26 | $29.87 | 2231 |
| 2022-09-20 | 30.35 | $30.11 | 800 |
| 2022-09-19 | 30.41 | $30.32 | 1000 |
| 2022-09-16 | 30.42 | $30.17 | 700 |
| 2022-09-15 | 30.48 | $30.30 | 3026 |
| 2022-09-14 | 30.51 | $30.42 | 6800 |
| 2022-09-13 | 30.53 | $30.28 | 400 |
| 2022-09-12 | 30.58 | $30.88 | 1700 |
| 2022-09-09 | 30.50 | $30.85 | 1818 |
| 2022-09-08 | 30.43 | $30.57 | 1900 |
| 2022-09-07 | 30.39 | $30.16 | 2626 |
| 2022-09-06 | 30.44 | $30.00 | 3000 |
| 2022-09-02 | 30.54 | $29.95 | 2700 |
| 2022-09-01 | 30.65 | $30.23 | 2100 |
| 2022-08-31 | 30.73 | $30.35 | 14339 |
| 2022-08-30 | 30.79 | $30.40 | 4000 |
| 2022-08-29 | 30.85 | $30.47 | 1000 |
| 2022-08-26 | 30.90 | $30.47 | 5402 |
| 2022-08-25 | 30.96 | $30.96 | 1000 |
| 2022-08-24 | 30.93 | $30.76 | 1647 |
| 2022-08-23 | 30.93 | $30.68 | 500 |
| 2022-08-22 | 30.94 | $30.73 | 1500 |
| 2022-08-19 | 30.95 | $30.93 | 2800 |
| 2022-08-18 | 30.91 | $31.21 | 1800 |
| 2022-08-17 | 30.80 | $31.14 | 7002 |
| 2022-08-16 | 30.69 | $31.05 | 1113 |
| 2022-08-15 | 30.58 | $30.97 | 3100 |
| 2022-08-12 | 30.46 | $30.88 | 2133 |
| 2022-08-11 | 30.35 | $30.44 | 900 |
| 2022-08-10 | 30.31 | $30.39 | 2700 |
| 2022-08-09 | 30.27 | $30.04 | 500 |
| 2022-08-08 | 30.29 | $30.32 | 1900 |
| 2022-08-05 | 30.27 | $30.29 | 800 |
| 2022-08-04 | 30.24 | $30.01 | 317 |
| 2022-08-03 | 30.26 | $30.31 | 2014 |
| 2022-08-02 | 30.23 | $30.17 | 5200 |
| 2022-08-01 | 30.22 | $30.41 | 1500 |
| 2022-07-29 | 30.15 | $30.34 | 5700 |
| 2022-07-28 | 30.09 | $30.32 | 1032 |
| 2022-07-27 | 30.02 | $30.53 | 3525 |
| 2022-07-26 | 29.89 | $30.01 | 1100 |
| 2022-07-25 | 29.85 | $30.29 | 7300 |
| 2022-07-22 | 29.75 | $30.14 | 8200 |
| 2022-07-21 | 29.66 | $30.31 | 14513 |
| 2022-07-20 | 29.52 | $30.12 | 7503 |
| 2022-07-19 | 29.40 | $30.01 | 8408 |
| 2022-07-18 | 29.29 | $29.56 | 3219 |
| 2022-07-15 | 29.25 | $29.60 | 100 |
| 2022-07-14 | 29.20 | $29.38 | 1300 |
| 2022-07-13 | 29.18 | $29.34 | 1324 |
| 2022-07-12 | 29.18 | $29.40 | 329 |
| 2022-07-11 | 29.16 | $29.48 | 1700 |
| 2022-07-08 | 29.12 | $29.63 | 1124 |
| 2022-07-07 | 29.05 | $29.45 | 15100 |
| 2022-07-06 | 29.01 | $29.02 | 6510 |
| 2022-07-05 | 29.05 | $28.99 | 4921 |
| 2022-07-01 | 29.11 | $29.10 | 1700 |
| 2022-06-30 | 29.15 | $28.98 | 9802 |
| 2022-06-29 | 29.23 | $29.30 | 3511 |
| 2022-06-28 | 29.26 | $29.31 | 3900 |
| 2022-06-27 | 29.29 | $29.14 | 3321 |
| 2022-06-24 | 29.37 | $29.36 | 7000 |
| 2022-06-23 | 29.41 | $28.78 | 7300 |
| 2022-06-22 | 29.58 | $28.90 | 1241 |
| 2022-06-21 | 29.76 | $29.05 | 13114 |
| 2022-06-17 | 29.94 | $28.49 | 6739 |
| 2022-06-16 | 30.27 | $29.05 | 1300 |
| 2022-06-15 | 30.53 | $29.87 | 3200 |
| 2022-06-14 | 30.66 | $29.84 | 1233 |
| 2022-06-13 | 30.81 | $29.88 | 1601 |
| 2022-06-10 | 30.98 | $30.68 | 3900 |
| 2022-06-09 | 31.01 | $31.23 | 9800 |
| 2022-06-08 | 30.92 | $31.35 | 3307 |
| 2022-06-07 | 30.79 | $31.37 | 5600 |
| 2022-06-06 | 30.64 | $31.11 | 2405 |
| 2022-06-03 | 30.51 | $30.72 | 3000 |
| 2022-06-02 | 30.44 | $31.11 | 6500 |
| 2022-06-01 | 30.29 | $30.90 | 2823 |
| 2022-05-31 | 30.14 | $30.52 | 2643 |
| 2022-05-27 | 30.06 | $30.50 | 3200 |
| 2022-05-26 | 29.97 | $30.35 | 4004 |
| 2022-05-25 | 29.89 | $30.12 | 5700 |
| 2022-05-24 | 29.85 | $29.97 | 5211 |
| 2022-05-23 | 29.84 | $30.33 | 2044 |
| 2022-05-20 | 29.75 | $30.02 | 2100 |
| 2022-05-19 | 29.71 | $29.64 | 2944 |
| 2022-05-18 | 29.75 | $29.47 | 6227 |
| 2022-05-17 | 29.82 | $30.06 | 6133 |
| 2022-05-16 | 29.79 | $29.77 | 10200 |
| 2022-05-13 | 29.82 | $30.00 | 900 |
| 2022-05-12 | 29.80 | $29.20 | 700 |
| 2022-05-11 | 29.94 | $29.22 | 2046 |
| 2022-05-10 | 30.11 | $29.63 | 3900 |
| 2022-05-09 | 30.22 | $29.57 | 402 |
| 2022-05-06 | 30.36 | $30.46 | 1242 |
| 2022-05-05 | 30.33 | $30.17 | 2000 |
| 2022-05-04 | 30.36 | $30.82 | 1708 |
| 2022-05-03 | 30.26 | $30.57 | 4132 |
| 2022-05-02 | 30.19 | $30.31 | 1911 |
| 2022-04-29 | 30.17 | $30.16 | 3400 |
| 2022-04-28 | 30.18 | $30.75 | 1941 |
| 2022-04-27 | 30.06 | $29.73 | 1600 |
| 2022-04-26 | 30.14 | $29.42 | 4700 |
| 2022-04-25 | 30.30 | $30.04 | — |
| 2022-04-22 | 30.35 | $30.04 | 800 |
| 2022-04-21 | 30.41 | $30.40 | 100 |
| 2022-04-20 | 30.40 | $30.48 | 2700 |
| 2022-04-19 | 30.38 | $30.46 | 2049 |
| 2022-04-18 | 30.35 | $30.02 | 748 |
| 2022-04-14 | 30.42 | $30.14 | 2300 |
| 2022-04-13 | 30.47 | $30.16 | 5800 |
| 2022-04-12 | 30.52 | $29.66 | 2200 |
| 2022-04-11 | 30.68 | $30.04 | 2300 |
| 2022-04-08 | 30.79 | $30.21 | 5600 |
| 2022-04-07 | 30.88 | $30.30 | 22711 |
| 2022-04-06 | 30.96 | $30.36 | 5039 |
| 2022-04-05 | 31.04 | $30.80 | 4433 |
| 2022-04-04 | 31.04 | $31.36 | 1509 |
| 2022-04-01 | 30.92 | $31.01 | 8701 |
| 2022-03-31 | 30.85 | $30.70 | 2225 |
| 2022-03-30 | 30.83 | $31.01 | 4145 |
| 2022-03-29 | 30.74 | $31.53 | 6035 |
| 2022-03-28 | 30.52 | $31.23 | 2100 |
| 2022-03-25 | 30.33 | $31.36 | 18226 |
| 2022-03-24 | 30.08 | $31.39 | 23900 |
| 2022-03-23 | 29.78 | $30.80 | 60100 |
| 2022-03-22 | 29.55 | $30.94 | 67500 |
| 2022-03-21 | 29.27 | $30.56 | 60114 |
| 2022-03-18 | 29.01 | $30.44 | 109700 |
| 2022-03-17 | 28.74 | $29.95 | 95300 |
| 2022-03-16 | 28.54 | $29.62 | 25708 |
| 2022-03-15 | 28.37 | $28.93 | 545 |
| 2022-03-14 | 28.33 | $28.45 | 400 |
| 2022-03-11 | 28.39 | $28.18 | 6824 |
| 2022-03-10 | 28.51 | $28.34 | 100 |
| 2022-03-09 | 28.63 | $28.34 | 506 |
| 2022-03-08 | 28.77 | $27.59 | 7600 |
| 2022-03-07 | 29.09 | $27.98 | 249 |
| 2022-03-04 | 29.38 | $28.83 | 4335 |
| 2022-03-03 | 29.55 | $29.35 | 2300 |
| 2022-03-02 | 29.63 | $29.55 | 900 |
| 2022-03-01 | 29.69 | $29.30 | 1000 |
| 2022-02-28 | 29.81 | $29.78 | 1900 |
| 2022-02-25 | 29.85 | $30.09 | 1800 |
| 2022-02-24 | 29.83 | $29.39 | 2137 |
| 2022-02-23 | 29.97 | $29.45 | 2300 |
| 2022-02-22 | 30.11 | $29.79 | 1200 |
| 2022-02-18 | 30.20 | $30.03 | 332 |
| 2022-02-17 | 30.26 | $30.07 | 400 |
| 2022-02-16 | 30.32 | $30.62 | 4300 |
| 2022-02-15 | 30.28 | $30.67 | 100 |
| 2022-02-14 | 30.22 | $30.34 | 400 |
| 2022-02-11 | 30.22 | $30.26 | 3925 |
| 2022-02-10 | 30.24 | $30.64 | 2206 |
| 2022-02-09 | 30.19 | $30.97 | 5200 |
| 2022-02-08 | 30.06 | $30.59 | 904 |
| 2022-02-07 | 29.99 | $30.31 | 2603 |
| 2022-02-04 | 29.97 | $30.29 | 900 |
| 2022-02-03 | 29.95 | $30.01 | 1020 |
| 2022-02-02 | 30.00 | $30.47 | 1100 |
| 2022-02-01 | 29.95 | $30.08 | 300 |
| 2022-01-31 | 29.99 | $30.17 | 1600 |
| 2022-01-28 | 30.01 | $29.55 | 8321 |
| 2022-01-27 | 30.17 | $29.54 | 1600 |
| 2022-01-26 | 30.36 | $29.76 | 2800 |
| 2022-01-25 | 30.54 | $29.97 | 2523 |
| 2022-01-24 | 30.71 | $30.06 | 1400 |
| 2022-01-21 | 30.88 | $30.12 | 900 |
| 2022-01-20 | 31.07 | $30.32 | 500 |
| 2022-01-19 | 31.25 | $30.49 | 1300 |
| 2022-01-18 | 31.43 | $30.99 | 3542 |
| 2022-01-14 | 31.53 | $31.36 | 4406 |
| 2022-01-13 | 31.57 | $31.34 | 3200 |
| 2022-01-12 | 31.62 | $31.83 | 3700 |
| 2022-01-11 | 31.57 | $31.62 | 3800 |
| 2022-01-10 | 31.56 | $31.35 | 15243 |
| 2022-01-07 | 31.60 | $31.53 | 1800 |
| 2022-01-06 | 31.62 | $31.72 | 1621 |
| 2022-01-05 | 31.59 | $32.06 | 2334 |
| 2022-01-04 | 31.49 | $32.23 | 5447 |
| 2022-01-03 | 31.34 | $31.54 | 8305 |
| 2021-12-31 | 31.31 | $31.43 | 1500 |
| 2021-12-30 | 31.30 | $31.44 | 2604 |
| 2021-12-29 | 31.29 | $31.47 | 4301 |
| 2021-12-28 | 31.27 | $31.57 | 739 |
| 2021-12-27 | 31.22 | $31.51 | 1000 |
| 2021-12-23 | 31.18 | $31.47 | 1000 |
| 2021-12-22 | 31.15 | $31.24 | 1040 |
| 2021-12-21 | 31.16 | $31.17 | 1900 |
| 2021-12-20 | 31.18 | $30.90 | 600 |
| 2021-12-17 | 31.27 | $31.19 | 1007 |
| 2021-12-16 | 31.31 | $31.57 | 7100 |
| 2021-12-15 | 31.29 | $31.58 | 620 |
| 2021-12-14 | 31.25 | $30.97 | 1330 |
| 2021-12-13 | 31.35 | $30.99 | 1049 |
| 2021-12-10 | 31.45 | $31.63 | 7800 |
| 2021-12-09 | 31.44 | $31.67 | 531 |
| 2021-12-08 | 31.41 | $31.95 | 1800 |
| 2021-12-07 | 31.33 | $31.97 | 2000 |
| 2021-12-06 | 31.23 | $31.23 | 4700 |
| 2021-12-03 | 31.27 | $31.00 | 3700 |
| 2021-12-02 | 31.37 | $30.89 | 4847 |
| 2021-12-01 | 31.52 | $30.39 | 2723 |
| 2021-11-30 | 31.79 | $30.55 | 4600 |
| 2021-11-29 | 32.07 | $31.12 | 13119 |
| 2021-11-26 | 32.28 | $30.88 | 2200 |
| 2021-11-24 | 32.57 | $32.34 | 3444 |
| 2021-11-23 | 32.60 | $32.70 | 6106 |
| 2021-11-22 | 32.55 | $32.58 | 12400 |
| 2021-11-19 | 32.53 | $32.49 | 13200 |
| 2021-11-18 | 32.52 | $32.49 | 5400 |
| 2021-11-17 | 32.51 | $32.41 | 22600 |
| 2021-11-16 | 32.51 | $32.76 | 51700 |
| 2021-11-15 | 32.43 | $32.69 | 2140 |
| 2021-11-12 | 32.36 | $32.58 | 946 |
| 2021-11-11 | 32.30 | $32.22 | 328 |
| 2021-11-10 | 32.30 | $31.98 | 1128 |
| 2021-11-09 | 32.35 | $32.21 | 10242 |
| 2021-11-08 | 32.37 | $32.50 | 300 |
| 2021-11-05 | 32.32 | $32.58 | 434 |
| 2021-11-04 | 32.25 | $32.65 | 300 |
| 2021-11-03 | 32.15 | $32.51 | 400 |
| 2021-11-02 | 32.06 | $32.34 | 3301 |
| 2021-11-01 | 32.00 | $32.40 | 2509 |
| 2021-10-29 | 31.91 | $31.97 | 3100 |
| 2021-10-28 | 31.90 | $31.89 | 803 |
| 2021-10-27 | 31.90 | $31.70 | 2600 |
| 2021-10-26 | 31.95 | $32.02 | 1438 |
| 2021-10-25 | 31.93 | $31.90 | 2214 |
| 2021-10-22 | 31.94 | $31.82 | 1730 |
| 2021-10-21 | 31.97 | $31.71 | 2800 |
| 2021-10-20 | 32.02 | $32.32 | 100 |
| 2021-10-19 | 31.95 | $32.39 | 1338 |
| 2021-10-18 | 31.86 | $32.18 | 2028 |
| 2021-10-15 | 31.80 | $32.32 | 1700 |
| 2021-10-14 | 31.69 | $31.85 | 706 |
| 2021-10-13 | 31.68 | $31.43 | 1500 |
| 2021-10-12 | 31.74 | $31.54 | 2310 |
| 2021-10-11 | 31.80 | $31.74 | 4811 |
| 2021-10-08 | 31.82 | $31.28 | 5441 |
| 2021-10-07 | 31.94 | $31.29 | 1637 |
| 2021-10-06 | 32.09 | $30.99 | 1800 |
| 2021-10-05 | 32.31 | $31.32 | 4300 |
| 2021-10-04 | 32.51 | $30.96 | 934 |
| 2021-10-01 | 32.81 | $31.86 | 1142 |
| 2021-09-30 | 32.96 | $32.10 | 11000 |
| 2021-09-29 | 33.09 | $32.68 | 9300 |
| 2021-09-28 | 33.11 | $32.51 | 3212 |
| 2021-09-27 | 33.17 | $33.05 | 3722 |
| 2021-09-24 | 33.12 | $32.99 | 1100 |
| 2021-09-23 | 33.07 | $32.97 | 3000 |
| 2021-09-22 | 33.02 | $32.62 | 3000 |
| 2021-09-21 | 33.02 | $32.71 | 116 |
| 2021-09-20 | 33.00 | $32.50 | 629 |
| 2021-09-17 | 33.02 | $33.07 | 600 |
| 2021-09-16 | 32.92 | $33.27 | 10903 |
| 2021-09-15 | 32.75 | $33.21 | 300 |
| 2021-09-14 | 32.57 | $33.03 | 2100 |
| 2021-09-13 | 32.39 | $33.26 | 2143 |
| 2021-09-10 | 32.13 | $32.76 | 325 |
| 2021-09-09 | 31.93 | $32.76 | 51600 |
| 2021-09-08 | 31.69 | $32.64 | 1944 |
| 2021-09-07 | 31.44 | $32.75 | 2737 |
| 2021-09-03 | 31.12 | $32.26 | 840 |
| 2021-09-02 | 30.85 | $31.43 | 200 |
| 2021-09-01 | 30.72 | $31.33 | 1600 |
| 2021-08-31 | 30.58 | $30.89 | 300 |
| 2021-08-30 | 30.52 | $30.69 | 300 |
| 2021-08-27 | 30.48 | $30.68 | 600 |
| 2021-08-26 | 30.45 | $30.52 | 324 |
| 2021-08-25 | 30.44 | $30.66 | 1500 |
| 2021-08-24 | 30.40 | $30.63 | 800 |
| 2021-08-23 | 30.36 | $30.36 | 903 |
| 2021-08-20 | 30.37 | $30.02 | 100 |
| 2021-08-19 | 30.45 | $30.00 | 500 |
| 2021-08-18 | 30.56 | $30.30 | 1000 |
| 2021-08-17 | 30.62 | $30.40 | 2800 |
| 2021-08-16 | 30.66 | $30.53 | 800 |
| 2021-08-13 | 30.69 | $30.83 | 100 |
| 2021-08-12 | 30.66 | $30.98 | 225 |
| 2021-08-11 | 30.59 | $31.08 | 1100 |
| 2021-08-10 | 30.49 | $30.73 | 500 |
| 2021-08-09 | 30.44 | $30.65 | 306 |
| 2021-08-06 | 30.41 | $30.63 | 1000 |
| 2021-08-05 | 30.37 | $30.57 | 500 |
| 2021-08-04 | 30.35 | $30.32 | 106 |
| 2021-08-03 | 30.37 | $30.53 | 426 |
| 2021-08-02 | 30.35 | $30.37 | 3116 |
| 2021-07-30 | 30.37 | $30.21 | 100 |
| 2021-07-29 | 30.42 | $30.45 | 100 |
| 2021-07-28 | 30.43 | $30.50 | 222 |
| 2021-07-27 | 30.43 | $30.28 | 100 |
| 2021-07-26 | 30.48 | $30.61 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
44.91
2026-07-23
Close Price
$44.79
Vol: 8688
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.14
Average
32.21
Maximum
46.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 44.91 | $44.79 | 8688 |
| 2026-07-22 | 45.02 | $45.22 | 6640 |
| 2026-07-21 | 45.02 | $45.41 | 16600 |
| 2026-07-20 | 44.96 | $44.34 | 18710 |
| 2026-07-17 | 45.24 | $44.25 | 39600 |
| 2026-07-16 | 45.60 | $45.02 | 33046 |
| 2026-07-15 | 45.80 | $45.73 | 21924 |
| 2026-07-14 | 45.82 | $45.92 | 14117 |
| 2026-07-13 | 45.78 | $45.40 | 19659 |
| 2026-07-10 | 45.89 | $46.20 | 13600 |
| 2026-07-09 | 45.76 | $45.70 | 23200 |
| 2026-07-08 | 45.77 | $45.32 | 25100 |
| 2026-07-07 | 45.89 | $45.53 | 38831 |
| 2026-07-06 | 45.96 | $46.52 | 45539 |
| 2026-07-02 | 45.74 | $45.31 | 37822 |
| 2026-07-01 | 45.84 | $45.74 | 23617 |
| 2026-06-30 | 45.83 | $45.63 | 22730 |
| 2026-06-29 | 45.84 | $45.42 | 52108 |
| 2026-06-26 | 45.91 | $45.26 | 26326 |
| 2026-06-25 | 46.04 | $45.71 | 19834 |
| 2026-06-24 | 46.05 | $45.40 | 24100 |
| 2026-06-23 | 46.15 | $45.31 | 39144 |
| 2026-06-22 | 46.29 | $47.20 | 34000 |
| 2026-06-18 | 45.84 | $46.86 | 23863 |
| 2026-06-17 | 45.40 | $45.99 | 19102 |
| 2026-06-16 | 45.13 | $45.71 | 20323 |
| 2026-06-15 | 44.88 | $45.69 | 60700 |
| 2026-06-12 | 44.58 | $44.77 | 16150 |
| 2026-06-11 | 44.50 | $44.41 | 14030 |
| 2026-06-10 | 44.52 | $43.44 | 16903 |
| 2026-06-09 | 44.83 | $44.16 | 16734 |
| 2026-06-08 | 44.99 | $44.46 | 16732 |
| 2026-06-05 | 45.07 | $43.96 | 34931 |
| 2026-06-04 | 45.32 | $45.36 | 25215 |
| 2026-06-03 | 45.18 | $45.32 | 29900 |
| 2026-06-02 | 45.00 | $45.00 | 21631 |
| 2026-06-01 | 44.87 | $44.70 | 45725 |
| 2026-05-29 | 44.80 | $44.76 | 37232 |
| 2026-05-28 | 44.69 | $44.71 | 18300 |
| 2026-05-27 | 44.55 | $44.59 | 25300 |
| 2026-05-26 | 44.42 | $44.82 | 51837 |
| 2026-05-22 | 44.17 | $44.12 | 10900 |
| 2026-05-21 | 44.08 | $43.85 | 16100 |
| 2026-05-20 | 44.04 | $43.72 | 23214 |
| 2026-05-19 | 44.03 | $43.48 | 16601 |
| 2026-05-18 | 44.08 | $43.72 | 14400 |
| 2026-05-15 | 44.06 | $43.76 | 20586 |
| 2026-05-14 | 44.00 | $44.14 | 27000 |
| 2026-05-13 | 43.81 | $44.40 | 27704 |
| 2026-05-12 | 43.48 | $43.86 | 12839 |
| 2026-05-11 | 43.23 | $43.75 | 128200 |
| 2026-05-08 | 42.96 | $43.56 | 18685 |
| 2026-05-07 | 42.68 | $43.14 | 24849 |
| 2026-05-06 | 42.47 | $43.18 | 11736 |
| 2026-05-05 | 42.20 | $42.37 | 20324 |
| 2026-05-04 | 42.12 | $41.74 | 19516 |
| 2026-05-01 | 42.22 | $41.82 | 22100 |
| 2026-04-30 | 42.31 | $42.12 | 14312 |
| 2026-04-29 | 42.32 | $41.86 | 12301 |
| 2026-04-28 | 42.41 | $42.12 | 18206 |
| 2026-04-27 | 42.43 | $42.04 | 21500 |
| 2026-04-24 | 42.48 | $41.80 | 24800 |
| 2026-04-23 | 42.61 | $41.76 | 25400 |
| 2026-04-22 | 42.77 | $42.05 | 7216 |
| 2026-04-21 | 42.86 | $41.84 | 22200 |
| 2026-04-20 | 43.03 | $42.68 | 13186 |
| 2026-04-17 | 42.95 | $43.09 | 26000 |
| 2026-04-16 | 42.72 | $42.82 | 11634 |
| 2026-04-15 | 42.50 | $42.74 | 32800 |
| 2026-04-14 | 42.26 | $42.81 | 16409 |
| 2026-04-13 | 41.93 | $42.25 | 17100 |
| 2026-04-10 | 41.69 | $42.19 | 20529 |
| 2026-04-09 | 41.41 | $42.34 | 23700 |
| 2026-04-08 | 41.03 | $42.78 | 44515 |
| 2026-04-07 | 40.41 | $41.13 | 20013 |
| 2026-04-06 | 40.18 | $41.18 | 39833 |
| 2026-04-02 | 39.89 | $40.87 | 48500 |
| 2026-04-01 | 39.64 | $41.17 | 27551 |
| 2026-03-31 | 39.25 | $40.08 | 11500 |
| 2026-03-30 | 39.12 | $39.23 | 18800 |
| 2026-03-27 | 39.25 | $39.15 | 18401 |
| 2026-03-26 | 39.44 | $39.73 | 8008 |
| 2026-03-25 | 39.49 | $40.53 | 8449 |
| 2026-03-24 | 39.32 | $39.73 | 18600 |
| 2026-03-23 | 39.38 | $39.77 | 31134 |
| 2026-03-20 | 39.44 | $38.66 | 22800 |
| 2026-03-19 | 39.89 | $39.65 | 29100 |
| 2026-03-18 | 40.12 | $40.33 | 14800 |
| 2026-03-17 | 40.21 | $40.47 | 24900 |
| 2026-03-16 | 40.27 | $40.48 | 24700 |
| 2026-03-13 | 40.36 | $39.90 | 50300 |
| 2026-03-12 | 40.66 | $40.23 | 31300 |
| 2026-03-11 | 40.92 | $40.84 | 37761 |
| 2026-03-10 | 41.05 | $41.00 | 57000 |
| 2026-03-09 | 41.16 | $40.32 | 68600 |
| 2026-03-06 | 41.52 | $40.08 | 34007 |
| 2026-03-05 | 42.03 | $40.54 | 49351 |
| 2026-03-04 | 42.51 | $41.52 | 147000 |
| 2026-03-03 | 42.77 | $40.84 | 94819 |
| 2026-03-02 | 43.30 | $42.37 | 56900 |
| 2026-02-27 | 43.44 | $43.12 | 20493 |
| 2026-02-26 | 43.37 | $43.23 | 40161 |
| 2026-02-25 | 43.22 | $43.34 | 37477 |
| 2026-02-24 | 43.00 | $42.62 | 21900 |
| 2026-02-23 | 42.94 | $42.39 | 31000 |
| 2026-02-20 | 42.92 | $42.40 | 39525 |
| 2026-02-19 | 42.89 | $42.30 | 28415 |
| 2026-02-18 | 42.85 | $42.31 | 39345 |
| 2026-02-17 | 42.80 | $42.10 | 42017 |
| 2026-02-13 | 42.77 | $42.79 | 40642 |
| 2026-02-12 | 42.50 | $42.67 | 37500 |
| 2026-02-11 | 42.20 | $42.87 | 39820 |
| 2026-02-10 | 41.75 | $42.80 | 41800 |
| 2026-02-09 | 41.20 | $42.43 | 82026 |
| 2026-02-06 | 40.64 | $41.84 | 44000 |
| 2026-02-05 | 40.14 | $40.29 | 29000 |
| 2026-02-04 | 40.01 | $40.86 | 33828 |
| 2026-02-03 | 39.67 | $40.21 | 44201 |
| 2026-02-02 | 39.45 | $39.67 | 26100 |
| 2026-01-30 | 39.36 | $39.53 | 51400 |
| 2026-01-29 | 39.29 | $39.19 | 42713 |
| 2026-01-28 | 39.30 | $38.79 | 56000 |
| 2026-01-27 | 39.45 | $38.91 | 33500 |
| 2026-01-26 | 39.59 | $38.73 | 69203 |
| 2026-01-23 | 39.81 | $39.13 | 39500 |
| 2026-01-22 | 39.95 | $39.84 | 19400 |
| 2026-01-21 | 39.88 | $39.84 | 249534 |
| 2026-01-20 | 39.80 | $39.36 | 53246 |
| 2026-01-16 | 39.84 | $40.12 | 16115 |
| 2026-01-15 | 39.64 | $40.20 | 16700 |
| 2026-01-14 | 39.37 | $39.93 | 19540 |
| 2026-01-13 | 39.12 | $39.86 | 17700 |
| 2026-01-12 | 38.83 | $40.00 | 33627 |
| 2026-01-09 | 38.43 | $39.64 | 54500 |
| 2026-01-08 | 38.06 | $38.61 | 36500 |
| 2026-01-07 | 37.94 | $38.59 | 26000 |
| 2026-01-06 | 37.81 | $38.61 | 28826 |
| 2026-01-05 | 37.65 | $38.53 | 24500 |
| 2026-01-02 | 37.48 | $37.87 | 21500 |
| 2025-12-31 | 37.50 | $37.67 | 41829 |
| 2025-12-30 | 37.59 | $37.70 | 23700 |
| 2025-12-29 | 37.70 | $37.66 | 54700 |
| 2025-12-26 | 37.86 | $37.66 | 44628 |
| 2025-12-24 | 38.06 | $37.51 | 13603 |
| 2025-12-23 | 38.36 | $37.69 | 30700 |
| 2025-12-22 | 38.68 | $37.40 | 62400 |
| 2025-12-19 | 39.15 | $37.66 | 67700 |
| 2025-12-18 | 39.65 | $39.34 | 37400 |
| 2025-12-17 | 39.72 | $39.27 | 18030 |
| 2025-12-16 | 39.83 | $39.53 | 22638 |
| 2025-12-15 | 39.87 | $40.11 | 22900 |
| 2025-12-12 | 39.73 | $39.78 | 19500 |
| 2025-12-11 | 39.66 | $39.81 | 19831 |
| 2025-12-10 | 39.56 | $39.80 | 11800 |
| 2025-12-09 | 39.44 | $39.71 | 29600 |
| 2025-12-08 | 39.31 | $39.43 | 16600 |
| 2025-12-05 | 39.24 | $39.44 | 15300 |
| 2025-12-04 | 39.15 | $39.37 | 9200 |
| 2025-12-03 | 39.06 | $39.01 | 44100 |
| 2025-12-02 | 39.07 | $39.01 | 13543 |
| 2025-12-01 | 39.06 | $39.00 | 22508 |
| 2025-11-28 | 39.06 | $39.37 | 5300 |
| 2025-11-26 | 38.94 | $39.51 | 15926 |
| 2025-11-25 | 38.74 | $38.89 | 21600 |
| 2025-11-24 | 38.70 | $38.91 | 17146 |
| 2025-11-21 | 38.63 | $38.57 | 20043 |
| 2025-11-20 | 38.66 | $38.11 | 43100 |
| 2025-11-19 | 38.84 | $38.47 | 6099 |
| 2025-11-18 | 38.94 | $38.06 | 39546 |
| 2025-11-17 | 39.19 | $38.79 | 27029 |
| 2025-11-14 | 39.25 | $39.22 | 28000 |
| 2025-11-13 | 39.19 | $38.83 | 17300 |
| 2025-11-12 | 39.22 | $39.48 | 16337 |
| 2025-11-11 | 39.05 | $39.10 | 20100 |
| 2025-11-10 | 38.95 | $39.03 | 30146 |
| 2025-11-07 | 38.85 | $38.62 | 20900 |
| 2025-11-06 | 38.85 | $38.47 | 28500 |
| 2025-11-05 | 38.89 | $38.60 | 26127 |
| 2025-11-04 | 38.89 | $38.51 | 25989 |
| 2025-11-03 | 38.90 | $38.87 | 35608 |
| 2025-10-31 | 38.79 | $38.84 | 19300 |
| 2025-10-30 | 38.66 | $38.76 | 13400 |
| 2025-10-29 | 38.52 | $38.43 | 26133 |
| 2025-10-28 | 38.44 | $38.57 | 15442 |
| 2025-10-27 | 38.29 | $38.71 | 34817 |
| 2025-10-24 | 38.06 | $38.30 | 17100 |
| 2025-10-23 | 37.89 | $38.09 | 14232 |
| 2025-10-22 | 37.75 | $37.87 | 13816 |
| 2025-10-21 | 37.64 | $37.96 | 14200 |
| 2025-10-20 | 37.47 | $38.08 | 22321 |
| 2025-10-17 | 37.23 | $37.36 | 11700 |
| 2025-10-16 | 37.15 | $37.16 | 10100 |
| 2025-10-15 | 37.11 | $37.25 | 21500 |
| 2025-10-14 | 37.03 | $36.81 | 6325 |
| 2025-10-13 | 37.07 | $36.64 | 60025 |
| 2025-10-10 | 37.17 | $36.06 | 75318 |
| 2025-10-09 | 37.46 | $37.88 | 20931 |
| 2025-10-08 | 37.24 | $37.77 | 11200 |
| 2025-10-07 | 36.99 | $37.71 | 28187 |
| 2025-10-06 | 36.71 | $37.84 | 21800 |
| 2025-10-03 | 36.32 | $36.56 | 10100 |
| 2025-10-02 | 36.24 | $35.78 | 12341 |
| 2025-10-01 | 36.40 | $35.80 | 17436 |
| 2025-09-30 | 36.57 | $36.05 | 8700 |
| 2025-09-29 | 36.71 | $36.40 | 24640 |
| 2025-09-26 | 36.75 | $36.64 | 7000 |
| 2025-09-25 | 36.73 | $36.67 | 20300 |
| 2025-09-24 | 36.68 | $36.56 | 13200 |
| 2025-09-23 | 36.65 | $36.44 | 11039 |
| 2025-09-22 | 36.64 | $36.58 | 14102 |
| 2025-09-19 | 36.57 | $36.42 | 16000 |
| 2025-09-18 | 36.54 | $36.70 | 8200 |
| 2025-09-17 | 36.40 | $36.23 | 20519 |
| 2025-09-16 | 36.37 | $36.34 | 5534 |
| 2025-09-15 | 36.30 | $36.48 | 7600 |
| 2025-09-12 | 36.15 | $36.29 | 10700 |
| 2025-09-11 | 36.03 | $36.49 | 62441 |
| 2025-09-10 | 35.80 | $35.92 | 8623 |
| 2025-09-09 | 35.71 | $35.81 | 30200 |
| 2025-09-08 | 35.62 | $36.07 | 20200 |
| 2025-09-05 | 35.42 | $35.35 | 26400 |
| 2025-09-04 | 35.40 | $35.38 | 10225 |
| 2025-09-03 | 35.36 | $34.94 | 13500 |
| 2025-09-02 | 35.44 | $35.12 | 10489 |
| 2025-08-29 | 35.48 | $34.79 | 14517 |
| 2025-08-28 | 35.63 | $35.24 | 7000 |
| 2025-08-27 | 35.65 | $35.05 | 7200 |
| 2025-08-26 | 35.73 | $35.15 | 5500 |
| 2025-08-25 | 35.79 | $35.28 | 10600 |
| 2025-08-22 | 35.80 | $35.46 | 10249 |
| 2025-08-21 | 35.75 | $35.21 | 6500 |
| 2025-08-20 | 35.76 | $35.39 | 10600 |
| 2025-08-19 | 35.69 | $35.56 | 3932 |
| 2025-08-18 | 35.53 | $35.69 | 10600 |
| 2025-08-15 | 35.29 | $35.49 | 5400 |
| 2025-08-14 | 35.05 | $35.04 | 6600 |
| 2025-08-13 | 34.88 | $35.11 | 23300 |
| 2025-08-12 | 34.64 | $35.22 | 15600 |
| 2025-08-11 | 34.30 | $34.70 | 11304 |
| 2025-08-08 | 34.04 | $34.67 | 28200 |
| 2025-08-07 | 33.73 | $33.96 | 68344 |
| 2025-08-06 | 33.56 | $33.74 | 13820 |
| 2025-08-05 | 33.43 | $33.40 | 11846 |
| 2025-08-04 | 33.36 | $33.37 | 16300 |
| 2025-08-01 | 33.28 | $32.89 | 6726 |
| 2025-07-31 | 33.33 | $33.37 | 6723 |
| 2025-07-30 | 33.23 | $33.21 | 8700 |
| 2025-07-29 | 33.15 | $32.98 | 10244 |
| 2025-07-28 | 33.12 | $33.13 | 14000 |
| 2025-07-25 | 33.04 | $33.49 | 7200 |
| 2025-07-24 | 32.81 | $33.67 | 9237 |
| 2025-07-23 | 32.48 | $33.54 | 30734 |
| 2025-07-22 | 32.11 | $32.14 | 26600 |
| 2025-07-21 | 32.10 | $32.12 | 24439 |
| 2025-07-18 | 32.09 | $32.09 | 21569 |
| 2025-07-17 | 32.09 | $32.31 | 11537 |
| 2025-07-16 | 32.02 | $31.99 | 19741 |
| 2025-07-15 | 32.04 | $32.04 | 12800 |
| 2025-07-14 | 32.05 | $32.11 | 12600 |
| 2025-07-11 | 32.03 | $31.98 | 17026 |
| 2025-07-10 | 32.05 | $32.01 | 9217 |
| 2025-07-09 | 32.07 | $32.18 | 11300 |
| 2025-07-08 | 32.04 | $32.16 | 9640 |
| 2025-07-07 | 32.00 | $31.84 | 20847 |
| 2025-07-03 | 32.06 | $32.34 | 17003 |
| 2025-07-02 | 31.97 | $31.97 | 9400 |
| 2025-07-01 | 31.97 | $32.00 | 16700 |
| 2025-06-30 | 31.97 | $32.25 | 13148 |
| 2025-06-27 | 31.89 | $32.50 | 42313 |
| 2025-06-26 | 31.71 | $31.88 | 15127 |
| 2025-06-25 | 31.69 | $31.44 | 10400 |
| 2025-06-24 | 31.80 | $31.52 | 18400 |
| 2025-06-23 | 31.92 | $31.50 | 14900 |
| 2025-06-20 | 32.06 | $31.39 | 22433 |
| 2025-06-18 | 32.27 | $32.33 | 15924 |
| 2025-06-17 | 32.23 | $31.95 | 10200 |
| 2025-06-16 | 32.29 | $32.24 | 9436 |
| 2025-06-13 | 32.27 | $31.98 | 6600 |
| 2025-06-12 | 32.33 | $32.15 | 19934 |
| 2025-06-11 | 32.34 | $32.17 | 45100 |
| 2025-06-10 | 32.34 | $32.25 | 2800 |
| 2025-06-09 | 32.31 | $32.19 | 8900 |
| 2025-06-06 | 32.28 | $32.27 | 6600 |
| 2025-06-05 | 32.22 | $31.82 | 10800 |
| 2025-06-04 | 32.28 | $31.90 | 15228 |
| 2025-06-03 | 32.32 | $32.17 | 6323 |
| 2025-06-02 | 32.28 | $32.21 | 5747 |
| 2025-05-30 | 32.21 | $32.08 | 8121 |
| 2025-05-29 | 32.16 | $32.03 | 7700 |
| 2025-05-28 | 32.10 | $32.04 | 13529 |
| 2025-05-27 | 32.02 | $32.44 | 18347 |
| 2025-05-23 | 31.79 | $31.29 | 10100 |
| 2025-05-22 | 31.87 | $31.30 | 24418 |
| 2025-05-21 | 31.95 | $31.27 | 14116 |
| 2025-05-20 | 32.05 | $31.63 | 10300 |
| 2025-05-19 | 32.05 | $31.57 | 14103 |
| 2025-05-16 | 32.05 | $31.77 | 14200 |
| 2025-05-15 | 31.99 | $31.56 | 32500 |
| 2025-05-14 | 31.96 | $31.42 | 14428 |
| 2025-05-13 | 31.96 | $31.89 | 24500 |
| 2025-05-12 | 31.80 | $32.29 | 17305 |
| 2025-05-09 | 31.47 | $31.35 | 10237 |
| 2025-05-08 | 31.35 | $31.41 | 15900 |
| 2025-05-07 | 31.18 | $31.00 | 9200 |
| 2025-05-06 | 31.09 | $30.94 | 9741 |
| 2025-05-05 | 30.99 | $31.19 | 15734 |
| 2025-05-02 | 30.78 | $31.24 | 20015 |
| 2025-05-01 | 30.51 | $31.08 | 11719 |
| 2025-04-30 | 30.21 | $30.66 | 7300 |
| 2025-04-29 | 29.98 | $30.75 | 14822 |
| 2025-04-28 | 29.67 | $30.55 | 12923 |
| 2025-04-25 | 29.36 | $30.46 | 27100 |
| 2025-04-24 | 29.00 | $30.05 | 13300 |
| 2025-04-23 | 28.71 | $29.97 | 10120 |
| 2025-04-22 | 28.38 | $29.51 | 13000 |
| 2025-04-21 | 28.13 | $28.69 | 12600 |
| 2025-04-17 | 28.10 | $29.06 | 4949 |
| 2025-04-16 | 27.96 | $28.42 | 12804 |
| 2025-04-15 | 28.00 | $28.92 | 10800 |
| 2025-04-14 | 27.91 | $28.65 | 22305 |
| 2025-04-11 | 27.91 | $28.35 | 8233 |
| 2025-04-10 | 28.01 | $27.84 | 24600 |
| 2025-04-09 | 28.32 | $29.43 | 73526 |
| 2025-04-08 | 28.20 | $27.03 | 18743 |
| 2025-04-07 | 28.84 | $27.27 | 26048 |
| 2025-04-04 | 29.56 | $27.07 | 63600 |
| 2025-04-03 | 30.51 | $28.63 | 46000 |
| 2025-04-02 | 31.17 | $30.65 | 4700 |
| 2025-04-01 | 31.34 | $30.53 | 26620 |
| 2025-03-31 | 31.59 | $30.80 | 21242 |
| 2025-03-28 | 31.80 | $31.02 | 16035 |
| 2025-03-27 | 31.98 | $31.86 | 29900 |
| 2025-03-26 | 31.93 | $31.81 | 23612 |
| 2025-03-25 | 31.89 | $32.06 | 17934 |
| 2025-03-24 | 31.74 | $32.00 | 7923 |
| 2025-03-21 | 31.58 | $31.79 | 8554 |
| 2025-03-20 | 31.44 | $31.69 | 11439 |
| 2025-03-19 | 31.30 | $31.86 | 18148 |
| 2025-03-18 | 31.08 | $31.61 | 25300 |
| 2025-03-17 | 30.88 | $31.66 | 18400 |
| 2025-03-14 | 30.63 | $31.23 | 15400 |
| 2025-03-13 | 30.45 | $30.52 | 12900 |
| 2025-03-12 | 30.47 | $30.75 | 20926 |
| 2025-03-11 | 30.42 | $30.10 | 26246 |
| 2025-03-10 | 30.57 | $30.19 | 27639 |
| 2025-03-07 | 30.72 | $30.98 | 13900 |
| 2025-03-06 | 30.66 | $30.66 | 9244 |
| 2025-03-05 | 30.70 | $31.03 | 33506 |
| 2025-03-04 | 30.62 | $30.50 | 19851 |
| 2025-03-03 | 30.70 | $30.82 | 23302 |
| 2025-02-28 | 30.69 | $30.56 | 14500 |
| 2025-02-27 | 30.77 | $30.76 | 15700 |
| 2025-02-26 | 30.81 | $30.74 | 16646 |
| 2025-02-25 | 30.86 | $30.73 | 31844 |
| 2025-02-24 | 30.93 | $30.58 | 12900 |
| 2025-02-21 | 31.07 | $30.60 | 12039 |
| 2025-02-20 | 31.23 | $30.95 | 7857 |
| 2025-02-19 | 31.31 | $31.29 | 17139 |
| 2025-02-18 | 31.30 | $31.54 | 13321 |
| 2025-02-14 | 31.21 | $31.30 | 9635 |
| 2025-02-13 | 31.18 | $31.37 | 8800 |
| 2025-02-12 | 31.11 | $31.19 | 9300 |
| 2025-02-11 | 31.09 | $31.12 | 8300 |
| 2025-02-10 | 31.09 | $30.98 | 19948 |
| 2025-02-07 | 31.13 | $30.79 | 16600 |
| 2025-02-06 | 31.24 | $30.91 | 85225 |
| 2025-02-05 | 31.34 | $31.32 | 20029 |
| 2025-02-04 | 31.33 | $31.29 | 45137 |
| 2025-02-03 | 31.33 | $31.14 | 73124 |
| 2025-01-31 | 31.37 | $31.49 | 17011 |
| 2025-01-30 | 31.31 | $31.65 | 9900 |
| 2025-01-29 | 31.18 | $31.40 | 16000 |
| 2025-01-28 | 31.11 | $31.48 | 10609 |
| 2025-01-27 | 30.99 | $31.05 | 12134 |
| 2025-01-24 | 30.98 | $31.52 | 25707 |
| 2025-01-23 | 30.83 | $31.29 | 31300 |
| 2025-01-22 | 30.72 | $31.17 | 8200 |
| 2025-01-21 | 30.62 | $31.02 | 50900 |
| 2025-01-17 | 30.56 | $30.68 | 9600 |
| 2025-01-16 | 30.60 | $30.35 | 22435 |
| 2025-01-15 | 30.75 | $30.72 | 17744 |
| 2025-01-14 | 30.83 | $30.61 | 22400 |
| 2025-01-13 | 30.95 | $30.58 | 19400 |
| 2025-01-10 | 31.12 | $30.56 | 29500 |
| 2025-01-08 | 31.34 | $31.44 | 76012 |
| 2025-01-07 | 31.32 | $31.47 | 145900 |
| 2025-01-06 | 31.30 | $31.45 | 95100 |
| 2025-01-03 | 31.27 | $31.38 | 35100 |
| 2025-01-02 | 31.27 | $31.36 | 31826 |
| 2024-12-31 | 31.27 | $31.34 | 32900 |
| 2024-12-30 | 31.28 | $31.21 | 31729 |
| 2024-12-27 | 31.33 | $31.66 | 18209 |
| 2024-12-26 | 31.26 | $31.47 | 17228 |
| 2024-12-24 | 31.23 | $30.93 | 11706 |
| 2024-12-23 | 31.36 | $31.00 | 59736 |
| 2024-12-20 | 31.51 | $30.69 | 56100 |
| 2024-12-19 | 31.79 | $31.81 | 42824 |
| 2024-12-18 | 31.77 | $31.15 | 27043 |
| 2024-12-17 | 31.95 | $31.64 | 24009 |
| 2024-12-16 | 32.02 | $31.87 | 19200 |
| 2024-12-13 | 32.02 | $31.94 | 10321 |
| 2024-12-12 | 32.00 | $32.08 | 10337 |
| 2024-12-11 | 31.93 | $32.37 | 13241 |
| 2024-12-10 | 31.75 | $31.78 | 9900 |
| 2024-12-09 | 31.71 | $31.83 | 17800 |
| 2024-12-06 | 31.64 | $31.77 | 12329 |
| 2024-12-05 | 31.58 | $31.80 | 27706 |
| 2024-12-04 | 31.48 | $31.73 | 29338 |
| 2024-12-03 | 31.40 | $31.89 | 11300 |
| 2024-12-02 | 31.24 | $31.50 | 14904 |
| 2024-11-29 | 31.16 | $31.15 | 6900 |
| 2024-11-27 | 31.19 | $30.67 | 14234 |
| 2024-11-26 | 31.37 | $31.16 | 22915 |
| 2024-11-25 | 31.43 | $31.50 | 21626 |
| 2024-11-22 | 31.40 | $31.45 | 11343 |
| 2024-11-21 | 31.38 | $31.20 | 8900 |
| 2024-11-20 | 31.43 | $31.24 | 12915 |
| 2024-11-19 | 31.48 | $31.30 | 35000 |
| 2024-11-18 | 31.52 | $31.31 | 20500 |
| 2024-11-15 | 31.56 | $31.08 | 20400 |
| 2024-11-14 | 31.68 | $31.73 | 60637 |
| 2024-11-13 | 31.61 | $31.46 | 41431 |
| 2024-11-12 | 31.62 | $31.56 | 19300 |
| 2024-11-11 | 31.58 | $31.83 | 21623 |
| 2024-11-08 | 31.45 | $31.50 | 19000 |
| 2024-11-07 | 31.40 | $31.89 | 12200 |
| 2024-11-06 | 31.20 | $31.91 | 22600 |
| 2024-11-05 | 30.95 | $31.13 | 7600 |
| 2024-11-04 | 30.90 | $30.83 | 9505 |
| 2024-11-01 | 30.92 | $30.95 | 8946 |
| 2024-10-31 | 30.91 | $30.81 | 18419 |
| 2024-10-30 | 30.95 | $31.20 | 24049 |
| 2024-10-29 | 30.87 | $31.20 | 15600 |
| 2024-10-28 | 30.77 | $30.86 | 7716 |
| 2024-10-25 | 30.75 | $30.49 | 12713 |
| 2024-10-24 | 30.85 | $30.38 | 22000 |
| 2024-10-23 | 31.01 | $30.35 | 29634 |
| 2024-10-22 | 31.21 | $30.57 | 20201 |
| 2024-10-21 | 31.37 | $30.87 | 10000 |
| 2024-10-18 | 31.48 | $31.09 | 21153 |
| 2024-10-17 | 31.53 | $31.16 | 10998 |
| 2024-10-16 | 31.56 | $31.22 | 11440 |
| 2024-10-15 | 31.58 | $30.94 | 24800 |
| 2024-10-14 | 31.68 | $31.58 | 20036 |
| 2024-10-11 | 31.59 | $31.43 | 12400 |
| 2024-10-10 | 31.52 | $31.27 | 5900 |
| 2024-10-09 | 31.47 | $31.40 | 8740 |
| 2024-10-08 | 31.37 | $31.27 | 189631 |
| 2024-10-07 | 31.27 | $31.26 | 24900 |
| 2024-10-04 | 31.15 | $31.73 | 66006 |
| 2024-10-03 | 30.85 | $30.89 | 8000 |
| 2024-10-02 | 30.74 | $30.97 | 15100 |
| 2024-10-01 | 30.58 | $30.48 | 8900 |
| 2024-09-30 | 30.53 | $30.53 | 6500 |
| 2024-09-27 | 30.44 | $30.03 | 21005 |
| 2024-09-26 | 30.50 | $31.35 | 19500 |
| 2024-09-25 | 30.14 | $30.46 | 24314 |
| 2024-09-24 | 29.98 | $30.14 | 48835 |
| 2024-09-23 | 29.89 | $30.42 | 25700 |
| 2024-09-20 | 29.68 | $30.34 | 8331 |
| 2024-09-19 | 29.46 | $30.01 | 58142 |
| 2024-09-18 | 29.30 | $29.29 | 12314 |
| 2024-09-17 | 29.32 | $29.33 | 65824 |
| 2024-09-16 | 29.35 | $29.34 | 19600 |
| 2024-09-13 | 29.38 | $29.12 | 15929 |
| 2024-09-12 | 29.49 | $29.43 | 15515 |
| 2024-09-11 | 29.52 | $29.27 | 25400 |
| 2024-09-10 | 29.62 | $29.08 | 37642 |
| 2024-09-09 | 29.80 | $29.36 | 20138 |
| 2024-09-06 | 29.93 | $28.60 | 33847 |
| 2024-09-05 | 30.33 | $29.86 | 16900 |
| 2024-09-04 | 30.42 | $29.75 | 12500 |
| 2024-09-03 | 30.55 | $30.38 | 30500 |
| 2024-08-30 | 30.52 | $30.93 | 14009 |
| 2024-08-29 | 30.29 | $30.44 | 17046 |
| 2024-08-28 | 30.17 | $30.34 | 16433 |
| 2024-08-27 | 30.05 | $30.34 | 13000 |
| 2024-08-26 | 29.90 | $30.16 | 16642 |
| 2024-08-23 | 29.77 | $30.47 | 8833 |
| 2024-08-22 | 29.52 | $30.17 | 14605 |
| 2024-08-21 | 29.32 | $30.13 | 14200 |
| 2024-08-20 | 29.08 | $29.81 | 50800 |
| 2024-08-19 | 28.90 | $30.22 | 10510 |
| 2024-08-16 | 28.56 | $30.02 | 12849 |
| 2024-08-15 | 28.22 | $30.14 | 12600 |
| 2024-08-14 | 27.78 | $29.23 | 10500 |
| 2024-08-13 | 27.55 | $28.99 | 40812 |
| 2024-08-12 | 27.37 | $28.39 | 10236 |
| 2024-08-09 | 27.35 | $28.04 | 18700 |
| 2024-08-08 | 27.47 | $28.21 | 23145 |
| 2024-08-07 | 27.59 | $27.52 | 27541 |
| 2024-08-06 | 27.98 | $26.70 | 42923 |
| 2024-08-05 | 28.73 | $26.51 | 350600 |
| 2024-08-02 | 29.73 | $27.77 | 95529 |
| 2024-08-01 | 30.56 | $29.65 | 56030 |
| 2024-07-31 | 30.98 | $31.11 | 17210 |
| 2024-07-30 | 31.04 | $30.90 | 13900 |
| 2024-07-29 | 31.20 | $30.99 | 15907 |
| 2024-07-26 | 31.36 | $30.78 | 18007 |
| 2024-07-25 | 31.62 | $30.45 | 69800 |
| 2024-07-24 | 32.06 | $30.93 | 32800 |
| 2024-07-23 | 32.43 | $31.89 | 21200 |
| 2024-07-22 | 32.58 | $32.19 | 15612 |
| 2024-07-19 | 32.67 | $32.08 | 14543 |
| 2024-07-18 | 32.81 | $32.27 | 21238 |
| 2024-07-17 | 32.91 | $32.50 | 26600 |
| 2024-07-16 | 32.95 | $33.04 | 12655 |
| 2024-07-15 | 32.83 | $32.59 | 22815 |
| 2024-07-12 | 32.81 | $32.72 | 19109 |
| 2024-07-11 | 32.74 | $32.68 | 17900 |
| 2024-07-10 | 32.66 | $33.30 | 16100 |
| 2024-07-09 | 32.36 | $32.65 | 24900 |
| 2024-07-08 | 32.19 | $32.38 | 38884 |
| 2024-07-05 | 32.07 | $32.55 | 32300 |
| 2024-07-03 | 31.87 | $32.49 | 11000 |
| 2024-07-02 | 31.64 | $32.25 | 173800 |
| 2024-07-01 | 31.43 | $31.71 | 26010 |
| 2024-06-28 | 31.35 | $31.84 | 20400 |
| 2024-06-27 | 31.21 | $31.58 | 19800 |
| 2024-06-26 | 31.13 | $31.42 | 17748 |
| 2024-06-25 | 31.08 | $31.30 | 14407 |
| 2024-06-24 | 31.06 | $30.84 | 16766 |
| 2024-06-21 | 31.18 | $30.56 | 22034 |
| 2024-06-20 | 31.42 | $31.37 | 21100 |
| 2024-06-18 | 31.45 | $31.27 | 25400 |
| 2024-06-17 | 31.53 | $31.22 | 24324 |
| 2024-06-14 | 31.64 | $31.34 | 17700 |
| 2024-06-13 | 31.74 | $31.33 | 47400 |
| 2024-06-12 | 31.86 | $31.83 | 31900 |
| 2024-06-11 | 31.84 | $31.70 | 20319 |
| 2024-06-10 | 31.86 | $32.00 | 18000 |
| 2024-06-07 | 31.79 | $31.67 | 12600 |
| 2024-06-06 | 31.80 | $31.68 | 17029 |
| 2024-06-05 | 31.80 | $31.79 | 16700 |
| 2024-06-04 | 31.78 | $31.66 | 19204 |
| 2024-06-03 | 31.78 | $31.94 | 39600 |
| 2024-05-31 | 31.69 | $31.95 | 17600 |
| 2024-05-30 | 31.58 | $31.48 | 12700 |
| 2024-05-29 | 31.59 | $31.32 | 14500 |
| 2024-05-28 | 31.65 | $31.85 | 20408 |
| 2024-05-24 | 31.55 | $31.63 | 11000 |
| 2024-05-23 | 31.50 | $31.24 | 23746 |
| 2024-05-22 | 31.56 | $31.37 | 24349 |
| 2024-05-21 | 31.59 | $31.65 | 16600 |
| 2024-05-20 | 31.53 | $31.86 | 28100 |
| 2024-05-17 | 31.39 | $31.49 | 12300 |
| 2024-05-16 | 31.34 | $31.22 | 18109 |
| 2024-05-15 | 31.36 | $31.45 | 22030 |
| 2024-05-14 | 31.30 | $31.45 | 25729 |
| 2024-05-13 | 31.23 | $31.18 | 23040 |
| 2024-05-10 | 31.23 | $31.19 | 28800 |
| 2024-05-09 | 31.22 | $31.31 | 21300 |
| 2024-05-08 | 31.18 | $31.20 | 47035 |
| 2024-05-07 | 31.15 | $31.36 | 24010 |
| 2024-05-06 | 31.07 | $31.52 | 17700 |
| 2024-05-03 | 30.92 | $31.18 | 12600 |
| 2024-05-02 | 30.84 | $30.88 | 18900 |
| 2024-05-01 | 30.85 | $31.15 | 32300 |
| 2024-04-30 | 30.76 | $31.15 | 40732 |
| 2024-04-29 | 30.66 | $31.03 | 19531 |
| 2024-04-26 | 30.58 | $31.12 | 10936 |
| 2024-04-25 | 30.45 | $30.43 | 14687 |
| 2024-04-24 | 30.52 | $30.82 | 22836 |
| 2024-04-23 | 30.48 | $30.57 | 26100 |
| 2024-04-22 | 30.51 | $30.53 | 26200 |
| 2024-04-19 | 30.56 | $30.18 | 19024 |
| 2024-04-18 | 30.75 | $30.37 | 18300 |
| 2024-04-17 | 30.91 | $30.39 | 40000 |
| 2024-04-16 | 31.10 | $30.77 | 91200 |
| 2024-04-15 | 31.21 | $31.10 | 14835 |
| 2024-04-12 | 31.24 | $31.02 | 21400 |
| 2024-04-11 | 31.30 | $31.41 | 21800 |
| 2024-04-10 | 31.24 | $31.05 | 20600 |
| 2024-04-09 | 31.28 | $31.26 | 16849 |
| 2024-04-08 | 31.27 | $31.19 | 35100 |
| 2024-04-05 | 31.26 | $30.98 | 15238 |
| 2024-04-04 | 31.32 | $30.81 | 22400 |
| 2024-04-03 | 31.44 | $31.14 | 15408 |
| 2024-04-02 | 31.48 | $30.91 | 22600 |
| 2024-04-01 | 31.59 | $31.11 | 41500 |
| 2024-03-28 | 31.66 | $31.45 | 55129 |
| 2024-03-27 | 31.62 | $31.57 | 18513 |
| 2024-03-26 | 31.53 | $31.47 | 18500 |
| 2024-03-25 | 31.44 | $31.34 | 36612 |
| 2024-03-22 | 31.36 | $31.64 | 31200 |
| 2024-03-21 | 31.17 | $31.69 | 37000 |
| 2024-03-20 | 30.90 | $31.42 | 32900 |
| 2024-03-19 | 30.66 | $31.17 | 58700 |
| 2024-03-18 | 30.44 | $30.65 | 26635 |
| 2024-03-15 | 30.32 | $30.22 | 20000 |
| 2024-03-14 | 30.32 | $29.77 | 20541 |
| 2024-03-13 | 30.45 | $29.83 | 27927 |
| 2024-03-12 | 30.59 | $30.03 | 10142 |
| 2024-03-11 | 30.68 | $29.72 | 54937 |
| 2024-03-08 | 30.89 | $30.37 | 38700 |
| 2024-03-07 | 30.92 | $30.62 | 59129 |
| 2024-03-06 | 30.88 | $30.89 | 32200 |
| 2024-03-05 | 30.72 | $30.55 | 25500 |
| 2024-03-04 | 30.63 | $30.48 | 26800 |
| 2024-03-01 | 30.53 | $30.58 | 27542 |
| 2024-02-29 | 30.37 | $30.03 | 19736 |
| 2024-02-28 | 30.34 | $30.00 | 35413 |
| 2024-02-27 | 30.30 | $30.16 | 20013 |
| 2024-02-26 | 30.18 | $30.12 | 23100 |
| 2024-02-23 | 30.05 | $30.10 | 19100 |
| 2024-02-22 | 29.88 | $30.01 | 30237 |
| 2024-02-21 | 29.69 | $29.54 | 16823 |
| 2024-02-20 | 29.60 | $29.56 | 17605 |
| 2024-02-16 | 29.48 | $29.43 | 24800 |
| 2024-02-15 | 29.36 | $29.35 | 18700 |
| 2024-02-14 | 29.23 | $29.19 | 24217 |
| 2024-02-13 | 29.12 | $29.11 | 53444 |
| 2024-02-12 | 29.00 | $28.95 | 23700 |
| 2024-02-09 | 28.90 | $28.80 | 21131 |
| 2024-02-08 | 28.82 | $28.70 | 22528 |
| 2024-02-07 | 28.74 | $28.62 | 28013 |
| 2024-02-06 | 28.67 | $28.38 | 27300 |
| 2024-02-05 | 28.66 | $28.56 | 27600 |
| 2024-02-02 | 28.58 | $28.60 | 26500 |
| 2024-02-01 | 28.46 | $28.37 | 20732 |
| 2024-01-31 | 28.39 | $28.19 | 17900 |
| 2024-01-30 | 28.36 | $28.18 | 21000 |
| 2024-01-29 | 28.31 | $28.23 | 26303 |
| 2024-01-26 | 28.24 | $28.02 | 50946 |
| 2024-01-25 | 28.21 | $28.13 | 13600 |
| 2024-01-24 | 28.15 | $28.23 | 25318 |
| 2024-01-23 | 28.03 | $28.31 | 24403 |
| 2024-01-22 | 27.86 | $28.49 | 43306 |
| 2024-01-19 | 27.59 | $28.17 | 18628 |
| 2024-01-18 | 27.37 | $28.13 | 26100 |
| 2024-01-17 | 27.12 | $27.89 | 46500 |
| 2024-01-16 | 26.90 | $28.10 | 43712 |
| 2024-01-12 | 26.57 | $27.89 | 28816 |
| 2024-01-11 | 26.24 | $27.70 | 43600 |
| 2024-01-10 | 25.92 | $27.56 | 24600 |
| 2024-01-09 | 25.59 | $26.89 | 18800 |
| 2024-01-08 | 25.42 | $26.97 | 14200 |
| 2024-01-05 | 25.21 | $26.71 | 21504 |
| 2024-01-04 | 25.06 | $26.48 | 15113 |
| 2024-01-03 | 24.99 | $26.27 | 9302 |
| 2024-01-02 | 24.99 | $26.23 | 40827 |
| 2023-12-29 | 25.04 | $26.19 | 23508 |
| 2023-12-28 | 25.15 | $26.19 | 17400 |
| 2023-12-27 | 25.32 | $26.09 | 60900 |
| 2023-12-26 | 25.59 | $26.03 | 18737 |
| 2023-12-22 | 25.98 | $26.09 | 23300 |
| 2023-12-21 | 26.47 | $25.90 | 20600 |
| 2023-12-20 | 27.17 | $25.75 | 26100 |
| 2023-12-19 | 28.09 | $25.87 | 24700 |
| 2023-12-18 | 29.21 | $25.65 | 66800 |
| 2023-12-15 | 30.66 | $25.52 | 86940 |
| 2023-12-14 | 32.48 | $32.05 | 39626 |
| 2023-12-13 | 32.64 | $32.47 | 23100 |
| 2023-12-12 | 32.69 | $32.58 | 21100 |
| 2023-12-11 | 32.72 | $32.81 | 4900 |
| 2023-12-08 | 32.68 | $32.36 | 19227 |
| 2023-12-07 | 32.77 | $32.25 | 12927 |
| 2023-12-06 | 32.92 | $32.80 | 3931 |
| 2023-12-05 | 32.92 | $32.44 | 7248 |
| 2023-12-04 | 33.03 | $32.55 | 16928 |
| 2023-12-01 | 33.12 | $32.96 | 9000 |
| 2023-11-30 | 33.10 | $32.93 | 6700 |
| 2023-11-29 | 33.08 | $32.67 | 29922 |
| 2023-11-28 | 33.12 | $32.69 | 8200 |
| 2023-11-27 | 33.16 | $32.95 | 8600 |
| 2023-11-24 | 33.13 | $33.09 | 12100 |
| 2023-11-22 | 33.03 | $33.07 | 21319 |
| 2023-11-21 | 32.90 | $32.59 | 5702 |
| 2023-11-20 | 32.90 | $32.68 | 12018 |
| 2023-11-17 | 32.85 | $32.99 | 8500 |
| 2023-11-16 | 32.69 | $32.69 | 21404 |
| 2023-11-15 | 32.59 | $32.67 | 5802 |
| 2023-11-14 | 32.46 | $32.67 | 8641 |
| 2023-11-13 | 32.29 | $32.36 | 11619 |
| 2023-11-10 | 32.18 | $32.35 | 8208 |
| 2023-11-09 | 32.04 | $31.98 | 10217 |
| 2023-11-08 | 31.98 | $31.75 | 15136 |
| 2023-11-07 | 31.98 | $32.17 | 56445 |
| 2023-11-06 | 31.84 | $32.40 | 18211 |
| 2023-11-03 | 31.60 | $32.63 | 42806 |
| 2023-11-02 | 31.22 | $32.25 | 158300 |
| 2023-11-01 | 30.89 | $31.78 | 32844 |
| 2023-10-31 | 30.63 | $31.55 | 29700 |
| 2023-10-30 | 30.39 | $30.54 | 36500 |
| 2023-10-27 | 30.42 | $30.43 | 4.6M |
| 2023-10-26 | 30.50 | $30.40 | 20825 |
| 2023-10-25 | 30.61 | $30.69 | 27200 |
| 2023-10-24 | 30.66 | $30.76 | 31500 |
| 2023-10-23 | 30.71 | $30.50 | 12300 |
| 2023-10-20 | 30.85 | $30.64 | 12600 |
| 2023-10-19 | 30.98 | $30.78 | 17600 |
| 2023-10-18 | 31.10 | $31.00 | 47100 |
| 2023-10-17 | 31.18 | $31.44 | 13119 |
| 2023-10-16 | 31.15 | $31.33 | 16500 |
| 2023-10-13 | 31.14 | $31.28 | 16700 |
| 2023-10-12 | 31.15 | $31.68 | 11900 |
| 2023-10-11 | 31.04 | $31.49 | 15915 |
| 2023-10-10 | 30.97 | $31.43 | 23100 |
| 2023-10-09 | 30.90 | $30.99 | 13602 |
| 2023-10-06 | 30.97 | $31.09 | 24025 |
| 2023-10-05 | 31.03 | $30.79 | 62245 |
| 2023-10-04 | 31.19 | $30.29 | 30649 |
| 2023-10-03 | 31.56 | $30.62 | 2.3M |
| 2023-10-02 | 31.91 | $31.33 | 88945 |
| 2023-09-29 | 32.10 | $31.59 | 15500 |
| 2023-09-28 | 32.25 | $31.97 | 17400 |
| 2023-09-27 | 32.31 | $31.99 | 41113 |
| 2023-09-26 | 32.38 | $31.74 | 12949 |
| 2023-09-25 | 32.53 | $32.20 | 17040 |
| 2023-09-22 | 32.57 | $32.13 | 15100 |
| 2023-09-21 | 32.63 | $31.81 | 27800 |
| 2023-09-20 | 32.79 | $32.43 | 25688 |
| 2023-09-19 | 32.79 | $32.86 | 13900 |
| 2023-09-18 | 32.64 | $32.60 | 33300 |
| 2023-09-15 | 32.52 | $32.58 | 38100 |
| 2023-09-14 | 32.39 | $32.69 | 30500 |
| 2023-09-13 | 32.17 | $32.12 | 15240 |
| 2023-09-12 | 32.09 | $32.09 | 16607 |
| 2023-09-11 | 31.98 | $31.91 | 92800 |
| 2023-09-08 | 31.90 | $31.84 | 15800 |
| 2023-09-07 | 31.82 | $32.02 | 81800 |
| 2023-09-06 | 31.66 | $32.10 | 7415 |
| 2023-09-05 | 31.43 | $32.05 | 27000 |
| 2023-09-01 | 31.17 | $31.70 | 22500 |
| 2023-08-31 | 30.95 | $31.32 | 17719 |
| 2023-08-30 | 30.80 | $31.13 | 10100 |
| 2023-08-29 | 30.68 | $31.08 | 9300 |
| 2023-08-28 | 30.54 | $31.04 | 16837 |
| 2023-08-25 | 30.39 | $30.68 | 13601 |
| 2023-08-24 | 30.32 | $30.38 | 18937 |
| 2023-08-23 | 30.33 | $30.52 | 18600 |
| 2023-08-22 | 30.30 | $30.38 | 35400 |
| 2023-08-21 | 30.31 | $30.29 | 11500 |
| 2023-08-18 | 30.36 | $30.04 | 23200 |
| 2023-08-17 | 30.49 | $30.11 | 35700 |
| 2023-08-16 | 30.63 | $30.35 | 18509 |
| 2023-08-15 | 30.73 | $30.50 | 15338 |
| 2023-08-14 | 30.79 | $30.78 | 30200 |
| 2023-08-11 | 30.79 | $30.96 | 11900 |
| 2023-08-10 | 30.72 | $30.99 | 12718 |
| 2023-08-09 | 30.63 | $30.55 | 21803 |
| 2023-08-08 | 30.65 | $30.70 | 18600 |
| 2023-08-07 | 30.63 | $30.75 | 18700 |
| 2023-08-04 | 30.60 | $30.35 | 27800 |
| 2023-08-03 | 30.67 | $30.25 | 23011 |
| 2023-08-02 | 30.80 | $30.56 | 30230 |
| 2023-08-01 | 30.85 | $31.12 | 17448 |
| 2023-07-31 | 30.74 | $31.23 | 38312 |
| 2023-07-28 | 30.56 | $31.12 | 31526 |
| 2023-07-27 | 30.37 | $30.50 | 31536 |
| 2023-07-26 | 30.34 | $30.47 | 35200 |
| 2023-07-25 | 30.32 | $30.56 | 19500 |
| 2023-07-24 | 30.26 | $30.55 | 23407 |
| 2023-07-21 | 30.19 | $30.60 | 13000 |
| 2023-07-20 | 30.08 | $30.23 | 20300 |
| 2023-07-19 | 30.08 | $30.53 | 19200 |
| 2023-07-18 | 29.98 | $30.34 | 28300 |
| 2023-07-17 | 29.92 | $29.88 | 17148 |
| 2023-07-14 | 30.00 | $29.87 | 34939 |
| 2023-07-13 | 30.09 | $30.09 | 17336 |
| 2023-07-12 | 30.15 | $29.69 | 107426 |
| 2023-07-11 | 30.33 | $29.96 | 20839 |
| 2023-07-10 | 30.48 | $30.00 | 79500 |
| 2023-07-07 | 30.64 | $30.24 | 65411 |
| 2023-07-06 | 30.76 | $30.23 | 2.5M |
| 2023-07-05 | 30.90 | $30.72 | 97510 |
| 2023-07-03 | 30.91 | $30.98 | 102003 |
| 2023-06-30 | 30.84 | $30.80 | 8000 |
| 2023-06-29 | 30.80 | $30.69 | 20200 |
| 2023-06-28 | 30.78 | $30.76 | 12001 |
| 2023-06-27 | 30.74 | $30.35 | 9903 |
| 2023-06-26 | 30.80 | $30.13 | 16612 |
| 2023-06-23 | 30.94 | $30.20 | 36712 |
| 2023-06-22 | 31.07 | $30.84 | 34314 |
| 2023-06-21 | 31.03 | $30.77 | 38101 |
| 2023-06-20 | 30.98 | $30.34 | 38238 |
| 2023-06-16 | 31.05 | $30.82 | 29300 |
| 2023-06-15 | 30.97 | $31.09 | 21000 |
| 2023-06-14 | 30.78 | $31.05 | 23226 |
| 2023-06-13 | 30.54 | $30.98 | 33200 |
| 2023-06-12 | 30.26 | $30.40 | 21700 |
| 2023-06-09 | 30.10 | $30.17 | 16800 |
| 2023-06-08 | 29.96 | $29.76 | 92300 |
| 2023-06-07 | 29.91 | $29.75 | 89400 |
| 2023-06-06 | 29.84 | $30.40 | 4.3M |
| 2023-06-05 | 29.54 | $29.73 | 7900 |
| 2023-06-02 | 29.38 | $29.90 | 13904 |
| 2023-06-01 | 29.12 | $29.09 | 5500 |
| 2023-05-31 | 29.05 | $28.48 | 6713 |
| 2023-05-30 | 29.16 | $28.77 | 7400 |
| 2023-05-26 | 29.19 | $29.12 | 21320 |
| 2023-05-25 | 29.10 | $28.96 | 5705 |
| 2023-05-24 | 29.04 | $28.62 | 7300 |
| 2023-05-23 | 29.06 | $28.78 | 3625 |
| 2023-05-22 | 29.03 | $29.18 | 5200 |
| 2023-05-19 | 28.85 | $28.95 | 7916 |
| 2023-05-18 | 28.70 | $29.03 | 6100 |
| 2023-05-17 | 28.48 | $28.83 | 21604 |
| 2023-05-16 | 28.27 | $28.40 | 8806 |
| 2023-05-15 | 28.14 | $28.40 | 2113 |
| 2023-05-12 | 27.97 | $28.14 | 2200 |
| 2023-05-11 | 27.85 | $27.78 | 3600 |
| 2023-05-10 | 27.81 | $27.67 | 2649 |
| 2023-05-09 | 27.78 | $27.97 | 1701 |
| 2023-05-08 | 27.65 | $27.67 | 4838 |
| 2023-05-05 | 27.58 | $27.62 | 2644 |
| 2023-05-04 | 27.51 | $27.13 | 13900 |
| 2023-05-03 | 27.57 | $27.30 | 1035 |
| 2023-05-02 | 27.58 | $27.38 | 6900 |
| 2023-05-01 | 27.57 | $27.83 | 10423 |
| 2023-04-28 | 27.40 | $27.56 | 536 |
| 2023-04-27 | 27.28 | $27.32 | 2817 |
| 2023-04-26 | 27.20 | $26.83 | 3800 |
| 2023-04-25 | 27.26 | $26.93 | 1742 |
| 2023-04-24 | 27.29 | $27.26 | 14539 |
| 2023-04-21 | 27.21 | $27.19 | 2900 |
| 2023-04-20 | 27.14 | $27.07 | 2900 |
| 2023-04-19 | 27.08 | $27.05 | 1921 |
| 2023-04-18 | 27.00 | $27.15 | 2200 |
| 2023-04-17 | 26.88 | $27.05 | 2700 |
| 2023-04-14 | 26.75 | $26.84 | 3400 |
| 2023-04-13 | 26.65 | $26.84 | 5300 |
| 2023-04-12 | 26.53 | $26.52 | 6820 |
| 2023-04-11 | 26.49 | $26.55 | 745 |
| 2023-04-10 | 26.42 | $26.45 | 621 |
| 2023-04-06 | 26.36 | $26.16 | 600 |
| 2023-04-05 | 26.38 | $26.13 | 13932 |
| 2023-04-04 | 26.41 | $26.58 | 2700 |
| 2023-04-03 | 26.30 | $26.77 | 2428 |
| 2023-03-31 | 26.10 | $26.67 | 1033 |
| 2023-03-30 | 25.89 | $26.40 | 700 |
| 2023-03-29 | 25.72 | $26.27 | 511 |
| 2023-03-28 | 25.55 | $25.76 | 200 |
| 2023-03-27 | 25.51 | $25.86 | 234 |
| 2023-03-24 | 25.43 | $25.51 | 1318 |
| 2023-03-23 | 25.45 | $25.43 | 726 |
| 2023-03-22 | 25.50 | $25.42 | 312 |
| 2023-03-21 | 25.57 | $25.73 | 600 |
| 2023-03-20 | 25.56 | $25.39 | 1300 |
| 2023-03-17 | 25.65 | $25.12 | 1612 |
| 2023-03-16 | 25.85 | $25.54 | 902 |
| 2023-03-15 | 25.97 | $24.97 | 3136 |
| 2023-03-14 | 26.29 | $25.69 | 5600 |
| 2023-03-13 | 26.45 | $25.64 | 300 |
| 2023-03-10 | 26.66 | $26.15 | 4935 |
| 2023-03-09 | 26.74 | $26.68 | 3700 |
| 2023-03-08 | 26.68 | $26.88 | 1710 |
| 2023-03-07 | 26.53 | $26.59 | 3037 |
| 2023-03-06 | 26.43 | $26.55 | 62000 |
| 2023-03-03 | 26.33 | $26.56 | 600 |
| 2023-03-02 | 26.19 | $26.13 | 1840 |
| 2023-03-01 | 26.15 | $26.01 | 1200 |
| 2023-02-28 | 26.14 | $25.95 | 4935 |
| 2023-02-27 | 26.15 | $26.07 | 400 |
| 2023-02-24 | 26.12 | $25.84 | 1311 |
| 2023-02-23 | 26.15 | $25.87 | 700 |
| 2023-02-22 | 26.17 | $25.67 | 9923 |
| 2023-02-21 | 26.26 | $25.88 | 3716 |
| 2023-02-17 | 26.29 | $26.03 | 113 |
| 2023-02-16 | 26.28 | $25.94 | 13646 |
| 2023-02-15 | 26.29 | $26.04 | 36900 |
| 2023-02-14 | 26.27 | $26.15 | 13400 |
| 2023-02-13 | 26.21 | $26.11 | 7200 |
| 2023-02-10 | 26.13 | $25.97 | 5300 |
| 2023-02-09 | 26.09 | $25.86 | 4614 |
| 2023-02-08 | 26.06 | $25.75 | 2045 |
| 2023-02-07 | 26.05 | $25.95 | 9633 |
| 2023-02-06 | 25.98 | $25.89 | 17200 |
| 2023-02-03 | 25.91 | $25.86 | 60400 |
| 2023-02-02 | 25.82 | $25.60 | 2708 |
| 2023-02-01 | 25.80 | $25.69 | 2549 |
| 2023-01-31 | 25.74 | $25.88 | 2000 |
| 2023-01-30 | 25.61 | $25.84 | 6000 |
| 2023-01-27 | 25.46 | $25.86 | 1100 |
| 2023-01-26 | 25.28 | $25.86 | 2538 |
| 2023-01-25 | 25.05 | $25.78 | 1000 |
| 2023-01-24 | 24.80 | $25.59 | 638 |
| 2023-01-23 | 24.57 | $25.49 | 445840 |
| 2023-01-20 | 24.32 | $25.33 | 1300 |
| 2023-01-19 | 24.08 | $24.87 | 3139 |
| 2023-01-18 | 23.95 | $24.97 | 1900 |
| 2023-01-17 | 23.77 | $24.85 | 3600 |
| 2023-01-13 | 23.61 | $24.55 | 1000 |
| 2023-01-12 | 23.53 | $24.68 | 8900 |
| 2023-01-11 | 23.41 | $24.74 | 3334 |
| 2023-01-10 | 23.28 | $24.49 | 15600 |
| 2023-01-09 | 23.21 | $24.48 | 2111 |
| 2023-01-06 | 23.17 | $24.49 | 1500 |
| 2023-01-05 | 23.14 | $24.15 | 3612 |
| 2023-01-04 | 23.25 | $24.28 | 1708 |
| 2023-01-03 | 23.37 | $24.30 | 2133 |
| 2022-12-30 | 23.55 | $24.29 | 10734 |
| 2022-12-29 | 23.81 | $24.77 | 12112 |
| 2022-12-28 | 24.01 | $24.50 | 7800 |
| 2022-12-27 | 24.37 | $24.68 | 1800 |
| 2022-12-23 | 24.80 | $24.63 | 13100 |
| 2022-12-22 | 25.37 | $24.50 | 6841 |
| 2022-12-21 | 26.14 | $24.54 | 13000 |
| 2022-12-20 | 27.09 | $24.45 | 34200 |
| 2022-12-19 | 28.30 | $25.22 | 2628 |
| 2022-12-16 | 29.55 | $25.18 | 2645 |
| 2022-12-15 | 31.10 | $31.00 | 9236 |
| 2022-12-14 | 31.15 | $31.17 | 4748 |
| 2022-12-13 | 31.15 | $31.30 | 1040 |
| 2022-12-12 | 31.11 | $31.32 | 3235 |
| 2022-12-09 | 31.06 | $31.07 | 1700 |
| 2022-12-08 | 31.07 | $30.95 | 1600 |
| 2022-12-07 | 31.13 | $30.76 | 5600 |
| 2022-12-06 | 31.26 | $30.73 | 400 |
| 2022-12-05 | 31.42 | $30.73 | 10500 |
| 2022-12-02 | 31.61 | $30.86 | 1443 |
| 2022-12-01 | 31.81 | $31.24 | 400 |
| 2022-11-30 | 31.92 | $31.69 | 800 |
| 2022-11-29 | 31.90 | $31.53 | 1600 |
| 2022-11-28 | 31.93 | $31.73 | 1249 |
| 2022-11-25 | 31.88 | $32.02 | 1100 |
| 2022-11-23 | 31.73 | $31.86 | 1800 |
| 2022-11-22 | 31.59 | $31.89 | 500 |
| 2022-11-21 | 31.40 | $31.40 | 3400 |
| 2022-11-18 | 31.32 | $31.28 | 600 |
| 2022-11-17 | 31.25 | $31.21 | 2600 |
| 2022-11-16 | 31.19 | $31.06 | 2700 |
| 2022-11-15 | 31.15 | $31.10 | 1300 |
| 2022-11-14 | 31.08 | $31.01 | 8600 |
| 2022-11-11 | 31.03 | $31.12 | 8400 |
| 2022-11-10 | 30.92 | $31.17 | 2306 |
| 2022-11-09 | 30.76 | $30.62 | 3531 |
| 2022-11-08 | 30.74 | $30.93 | 2329 |
| 2022-11-07 | 30.62 | $30.68 | 1620 |
| 2022-11-04 | 30.54 | $30.53 | 5815 |
| 2022-11-03 | 30.49 | $30.37 | 1400 |
| 2022-11-02 | 30.47 | $30.29 | 3914 |
| 2022-11-01 | 30.47 | $30.60 | 4200 |
| 2022-10-31 | 30.38 | $30.52 | 905 |
| 2022-10-28 | 30.28 | $30.43 | 38900 |
| 2022-10-27 | 30.18 | $30.03 | 1000 |
| 2022-10-26 | 30.19 | $30.38 | 3600 |
| 2022-10-25 | 30.09 | $30.50 | 800 |
| 2022-10-24 | 29.92 | $30.07 | 4400 |
| 2022-10-21 | 29.86 | $30.01 | 14945 |
| 2022-10-20 | 29.80 | $29.95 | 1231 |
| 2022-10-19 | 29.74 | $29.89 | 6530 |
| 2022-10-18 | 29.70 | $29.88 | 3449 |
| 2022-10-17 | 29.64 | $30.00 | 29500 |
| 2022-10-14 | 29.54 | $29.58 | 1415 |
| 2022-10-13 | 29.55 | $29.77 | 10416 |
| 2022-10-12 | 29.51 | $29.45 | 5228 |
| 2022-10-11 | 29.56 | $29.47 | 543 |
| 2022-10-10 | 29.61 | $29.67 | 20400 |
| 2022-10-07 | 29.62 | $29.72 | 2200 |
| 2022-10-06 | 29.62 | $30.02 | 10300 |
| 2022-10-05 | 29.52 | $30.09 | 3233 |
| 2022-10-04 | 29.39 | $30.36 | 2847 |
| 2022-10-03 | 29.14 | $29.57 | 5647 |
| 2022-09-30 | 29.10 | $29.01 | 7300 |
| 2022-09-29 | 29.23 | $29.21 | 3700 |
| 2022-09-28 | 29.34 | $29.47 | 11600 |
| 2022-09-27 | 29.39 | $29.03 | 10929 |
| 2022-09-26 | 29.60 | $29.23 | 4600 |
| 2022-09-23 | 29.79 | $29.38 | 1646 |
| 2022-09-22 | 29.99 | $29.76 | 1300 |
| 2022-09-21 | 30.11 | $29.87 | 2231 |
| 2022-09-20 | 30.23 | $30.11 | 800 |
| 2022-09-19 | 30.30 | $30.32 | 1000 |
| 2022-09-16 | 30.31 | $30.17 | 700 |
| 2022-09-15 | 30.38 | $30.30 | 3026 |
| 2022-09-14 | 30.43 | $30.42 | 6800 |
| 2022-09-13 | 30.44 | $30.28 | 400 |
| 2022-09-12 | 30.50 | $30.88 | 1700 |
| 2022-09-09 | 30.39 | $30.85 | 1818 |
| 2022-09-08 | 30.27 | $30.57 | 1900 |
| 2022-09-07 | 30.20 | $30.16 | 2626 |
| 2022-09-06 | 30.26 | $30.00 | 3000 |
| 2022-09-02 | 30.38 | $29.95 | 2700 |
| 2022-09-01 | 30.54 | $30.23 | 2100 |
| 2022-08-31 | 30.65 | $30.35 | 14339 |
| 2022-08-30 | 30.74 | $30.40 | 4000 |
| 2022-08-29 | 30.83 | $30.47 | 1000 |
| 2022-08-26 | 30.93 | $30.47 | 5402 |
| 2022-08-25 | 31.03 | $30.96 | 1000 |
| 2022-08-24 | 31.01 | $30.76 | 1647 |
| 2022-08-23 | 31.03 | $30.68 | 500 |
| 2022-08-22 | 31.08 | $30.73 | 1500 |
| 2022-08-19 | 31.13 | $30.93 | 2800 |
| 2022-08-18 | 31.11 | $31.21 | 1800 |
| 2022-08-17 | 30.99 | $31.14 | 7002 |
| 2022-08-16 | 30.86 | $31.05 | 1113 |
| 2022-08-15 | 30.73 | $30.97 | 3100 |
| 2022-08-12 | 30.59 | $30.88 | 2133 |
| 2022-08-11 | 30.45 | $30.44 | 900 |
| 2022-08-10 | 30.41 | $30.39 | 2700 |
| 2022-08-09 | 30.37 | $30.04 | 500 |
| 2022-08-08 | 30.43 | $30.32 | 1900 |
| 2022-08-05 | 30.42 | $30.29 | 800 |
| 2022-08-04 | 30.40 | $30.01 | 317 |
| 2022-08-03 | 30.47 | $30.31 | 2014 |
| 2022-08-02 | 30.45 | $30.17 | 5200 |
| 2022-08-01 | 30.47 | $30.41 | 1500 |
| 2022-07-29 | 30.41 | $30.34 | 5700 |
| 2022-07-28 | 30.35 | $30.32 | 1032 |
| 2022-07-27 | 30.28 | $30.53 | 3525 |
| 2022-07-26 | 30.13 | $30.01 | 1100 |
| 2022-07-25 | 30.11 | $30.29 | 7300 |
| 2022-07-22 | 29.98 | $30.14 | 8200 |
| 2022-07-21 | 29.88 | $30.31 | 14513 |
| 2022-07-20 | 29.70 | $30.12 | 7503 |
| 2022-07-19 | 29.53 | $30.01 | 8408 |
| 2022-07-18 | 29.36 | $29.56 | 3219 |
| 2022-07-15 | 29.30 | $29.60 | 100 |
| 2022-07-14 | 29.22 | $29.38 | 1300 |
| 2022-07-13 | 29.19 | $29.34 | 1324 |
| 2022-07-12 | 29.17 | $29.40 | 329 |
| 2022-07-11 | 29.12 | $29.48 | 1700 |
| 2022-07-08 | 29.05 | $29.63 | 1124 |
| 2022-07-07 | 28.92 | $29.45 | 15100 |
| 2022-07-06 | 28.82 | $29.02 | 6510 |
| 2022-07-05 | 28.84 | $28.99 | 4921 |
| 2022-07-01 | 28.88 | $29.10 | 1700 |
| 2022-06-30 | 28.90 | $28.98 | 9802 |
| 2022-06-29 | 28.97 | $29.30 | 3511 |
| 2022-06-28 | 28.97 | $29.31 | 3900 |
| 2022-06-27 | 28.96 | $29.14 | 3321 |
| 2022-06-24 | 29.02 | $29.36 | 7000 |
| 2022-06-23 | 29.03 | $28.78 | 7300 |
| 2022-06-22 | 29.23 | $28.90 | 1241 |
| 2022-06-21 | 29.44 | $29.05 | 13114 |
| 2022-06-17 | 29.66 | $28.49 | 6739 |
| 2022-06-16 | 30.11 | $29.05 | 1300 |
| 2022-06-15 | 30.48 | $29.87 | 3200 |
| 2022-06-14 | 30.68 | $29.84 | 1233 |
| 2022-06-13 | 30.92 | $29.88 | 1601 |
| 2022-06-10 | 31.20 | $30.68 | 3900 |
| 2022-06-09 | 31.28 | $31.23 | 9800 |
| 2022-06-08 | 31.20 | $31.35 | 3307 |
| 2022-06-07 | 31.05 | $31.37 | 5600 |
| 2022-06-06 | 30.87 | $31.11 | 2405 |
| 2022-06-03 | 30.71 | $30.72 | 3000 |
| 2022-06-02 | 30.65 | $31.11 | 6500 |
| 2022-06-01 | 30.44 | $30.90 | 2823 |
| 2022-05-31 | 30.25 | $30.52 | 2643 |
| 2022-05-27 | 30.14 | $30.50 | 3200 |
| 2022-05-26 | 30.01 | $30.35 | 4004 |
| 2022-05-25 | 29.90 | $30.12 | 5700 |
| 2022-05-24 | 29.84 | $29.97 | 5211 |
| 2022-05-23 | 29.81 | $30.33 | 2044 |
| 2022-05-20 | 29.66 | $30.02 | 2100 |
| 2022-05-19 | 29.59 | $29.64 | 2944 |
| 2022-05-18 | 29.62 | $29.47 | 6227 |
| 2022-05-17 | 29.71 | $30.06 | 6133 |
| 2022-05-16 | 29.64 | $29.77 | 10200 |
| 2022-05-13 | 29.65 | $30.00 | 900 |
| 2022-05-12 | 29.60 | $29.20 | 700 |
| 2022-05-11 | 29.79 | $29.22 | 2046 |
| 2022-05-10 | 30.01 | $29.63 | 3900 |
| 2022-05-09 | 30.16 | $29.57 | 402 |
| 2022-05-06 | 30.36 | $30.46 | 1242 |
| 2022-05-05 | 30.32 | $30.17 | 2000 |
| 2022-05-04 | 30.37 | $30.82 | 1708 |
| 2022-05-03 | 30.22 | $30.57 | 4132 |
| 2022-05-02 | 30.12 | $30.31 | 1911 |
| 2022-04-29 | 30.08 | $30.16 | 3400 |
| 2022-04-28 | 30.07 | $30.75 | 1941 |
| 2022-04-27 | 29.88 | $29.73 | 1600 |
| 2022-04-26 | 29.98 | $29.42 | 4700 |
| 2022-04-25 | 30.20 | $30.04 | — |
| 2022-04-22 | 30.26 | $30.04 | 800 |
| 2022-04-21 | 30.35 | $30.40 | 100 |
| 2022-04-20 | 30.34 | $30.48 | 2700 |
| 2022-04-19 | 30.30 | $30.46 | 2049 |
| 2022-04-18 | 30.26 | $30.02 | 748 |
| 2022-04-14 | 30.34 | $30.14 | 2300 |
| 2022-04-13 | 30.41 | $30.16 | 5800 |
| 2022-04-12 | 30.49 | $29.66 | 2200 |
| 2022-04-11 | 30.74 | $30.04 | 2300 |
| 2022-04-08 | 30.93 | $30.21 | 5600 |
| 2022-04-07 | 31.09 | $30.30 | 22711 |
| 2022-04-06 | 31.26 | $30.36 | 5039 |
| 2022-04-05 | 31.43 | $30.80 | 4433 |
| 2022-04-04 | 31.50 | $31.36 | 1509 |
| 2022-04-01 | 31.39 | $31.01 | 8701 |
| 2022-03-31 | 31.36 | $30.70 | 2225 |
| 2022-03-30 | 31.41 | $31.01 | 4145 |
| 2022-03-29 | 31.36 | $31.53 | 6035 |
| 2022-03-28 | 31.12 | $31.23 | 2100 |
| 2022-03-25 | 30.92 | $31.36 | 18226 |
| 2022-03-24 | 30.62 | $31.39 | 23900 |
| 2022-03-23 | 30.24 | $30.80 | 60100 |
| 2022-03-22 | 29.96 | $30.94 | 67500 |
| 2022-03-21 | 29.57 | $30.56 | 60114 |
| 2022-03-18 | 29.21 | $30.44 | 109700 |
| 2022-03-17 | 28.81 | $29.95 | 95300 |
| 2022-03-16 | 28.49 | $29.62 | 25708 |
| 2022-03-15 | 28.21 | $28.93 | 545 |
| 2022-03-14 | 28.09 | $28.45 | 400 |
| 2022-03-11 | 28.10 | $28.18 | 6824 |
| 2022-03-10 | 28.22 | $28.34 | 100 |
| 2022-03-09 | 28.32 | $28.34 | 506 |
| 2022-03-08 | 28.46 | $27.59 | 7600 |
| 2022-03-07 | 28.87 | $27.98 | 249 |
| 2022-03-04 | 29.26 | $28.83 | 4335 |
| 2022-03-03 | 29.47 | $29.35 | 2300 |
| 2022-03-02 | 29.57 | $29.55 | 900 |
| 2022-03-01 | 29.63 | $29.30 | 1000 |
| 2022-02-28 | 29.78 | $29.78 | 1900 |
| 2022-02-25 | 29.82 | $30.09 | 1800 |
| 2022-02-24 | 29.78 | $29.39 | 2137 |
| 2022-02-23 | 29.95 | $29.45 | 2300 |
| 2022-02-22 | 30.15 | $29.79 | 1200 |
| 2022-02-18 | 30.28 | $30.03 | 332 |
| 2022-02-17 | 30.37 | $30.07 | 400 |
| 2022-02-16 | 30.46 | $30.62 | 4300 |
| 2022-02-15 | 30.40 | $30.67 | 100 |
| 2022-02-14 | 30.31 | $30.34 | 400 |
| 2022-02-11 | 30.31 | $30.26 | 3925 |
| 2022-02-10 | 30.34 | $30.64 | 2206 |
| 2022-02-09 | 30.25 | $30.97 | 5200 |
| 2022-02-08 | 30.04 | $30.59 | 904 |
| 2022-02-07 | 29.92 | $30.31 | 2603 |
| 2022-02-04 | 29.86 | $30.29 | 900 |
| 2022-02-03 | 29.79 | $30.01 | 1020 |
| 2022-02-02 | 29.81 | $30.47 | 1100 |
| 2022-02-01 | 29.70 | $30.08 | 300 |
| 2022-01-31 | 29.69 | $30.17 | 1600 |
| 2022-01-28 | 29.67 | $29.55 | 8321 |
| 2022-01-27 | 29.84 | $29.54 | 1600 |
| 2022-01-26 | 30.06 | $29.76 | 2800 |
| 2022-01-25 | 30.27 | $29.97 | 2523 |
| 2022-01-24 | 30.47 | $30.06 | 1400 |
| 2022-01-21 | 30.69 | $30.12 | 900 |
| 2022-01-20 | 30.94 | $30.32 | 500 |
| 2022-01-19 | 31.19 | $30.49 | 1300 |
| 2022-01-18 | 31.44 | $30.99 | 3542 |
| 2022-01-14 | 31.59 | $31.36 | 4406 |
| 2022-01-13 | 31.65 | $31.34 | 3200 |
| 2022-01-12 | 31.73 | $31.83 | 3700 |
| 2022-01-11 | 31.67 | $31.62 | 3800 |
| 2022-01-10 | 31.67 | $31.35 | 15243 |
| 2022-01-07 | 31.74 | $31.53 | 1800 |
| 2022-01-06 | 31.78 | $31.72 | 1621 |
| 2022-01-05 | 31.76 | $32.06 | 2334 |
| 2022-01-04 | 31.63 | $32.23 | 5447 |
| 2022-01-03 | 31.42 | $31.54 | 8305 |
| 2021-12-31 | 31.37 | $31.43 | 1500 |
| 2021-12-30 | 31.36 | $31.44 | 2604 |
| 2021-12-29 | 31.33 | $31.47 | 4301 |
| 2021-12-28 | 31.30 | $31.57 | 739 |
| 2021-12-27 | 31.22 | $31.51 | 1000 |
| 2021-12-23 | 31.15 | $31.47 | 1000 |
| 2021-12-22 | 31.09 | $31.24 | 1040 |
| 2021-12-21 | 31.08 | $31.17 | 1900 |
| 2021-12-20 | 31.09 | $30.90 | 600 |
| 2021-12-17 | 31.20 | $31.19 | 1007 |
| 2021-12-16 | 31.25 | $31.57 | 7100 |
| 2021-12-15 | 31.19 | $31.58 | 620 |
| 2021-12-14 | 31.11 | $30.97 | 1330 |
| 2021-12-13 | 31.22 | $30.99 | 1049 |
| 2021-12-10 | 31.35 | $31.63 | 7800 |
| 2021-12-09 | 31.31 | $31.67 | 531 |
| 2021-12-08 | 31.25 | $31.95 | 1800 |
| 2021-12-07 | 31.09 | $31.97 | 2000 |
| 2021-12-06 | 30.90 | $31.23 | 4700 |
| 2021-12-03 | 30.90 | $31.00 | 3700 |
| 2021-12-02 | 30.99 | $30.89 | 4847 |
| 2021-12-01 | 31.14 | $30.39 | 2723 |
| 2021-11-30 | 31.50 | $30.55 | 4600 |
| 2021-11-29 | 31.88 | $31.12 | 13119 |
| 2021-11-26 | 32.16 | $30.88 | 2200 |
| 2021-11-24 | 32.59 | $32.34 | 3444 |
| 2021-11-23 | 32.65 | $32.70 | 6106 |
| 2021-11-22 | 32.60 | $32.58 | 12400 |
| 2021-11-19 | 32.58 | $32.49 | 13200 |
| 2021-11-18 | 32.57 | $32.49 | 5400 |
| 2021-11-17 | 32.57 | $32.41 | 22600 |
| 2021-11-16 | 32.59 | $32.76 | 51700 |
| 2021-11-15 | 32.49 | $32.69 | 2140 |
| 2021-11-12 | 32.40 | $32.58 | 946 |
| 2021-11-11 | 32.32 | $32.22 | 328 |
| 2021-11-10 | 32.33 | $31.98 | 1128 |
| 2021-11-09 | 32.42 | $32.21 | 10242 |
| 2021-11-08 | 32.46 | $32.50 | 300 |
| 2021-11-05 | 32.41 | $32.58 | 434 |
| 2021-11-04 | 32.32 | $32.65 | 300 |
| 2021-11-03 | 32.18 | $32.51 | 400 |
| 2021-11-02 | 32.06 | $32.34 | 3301 |
| 2021-11-01 | 31.97 | $32.40 | 2509 |
| 2021-10-29 | 31.84 | $31.97 | 3100 |
| 2021-10-28 | 31.81 | $31.89 | 803 |
| 2021-10-27 | 31.81 | $31.70 | 2600 |
| 2021-10-26 | 31.86 | $32.02 | 1438 |
| 2021-10-25 | 31.83 | $31.90 | 2214 |
| 2021-10-22 | 31.83 | $31.82 | 1730 |
| 2021-10-21 | 31.86 | $31.71 | 2800 |
| 2021-10-20 | 31.93 | $32.32 | 100 |
| 2021-10-19 | 31.82 | $32.39 | 1338 |
| 2021-10-18 | 31.67 | $32.18 | 2028 |
| 2021-10-15 | 31.55 | $32.32 | 1700 |
| 2021-10-14 | 31.37 | $31.85 | 706 |
| 2021-10-13 | 31.30 | $31.43 | 1500 |
| 2021-10-12 | 31.35 | $31.54 | 2310 |
| 2021-10-11 | 31.38 | $31.74 | 4811 |
| 2021-10-08 | 31.37 | $31.28 | 5441 |
| 2021-10-07 | 31.50 | $31.29 | 1637 |
| 2021-10-06 | 31.67 | $30.99 | 1800 |
| 2021-10-05 | 31.97 | $31.32 | 4300 |
| 2021-10-04 | 32.23 | $30.96 | 934 |
| 2021-10-01 | 32.66 | $31.86 | 1142 |
| 2021-09-30 | 32.90 | $32.10 | 11000 |
| 2021-09-29 | 33.11 | $32.68 | 9300 |
| 2021-09-28 | 33.18 | $32.51 | 3212 |
| 2021-09-27 | 33.31 | $33.05 | 3722 |
| 2021-09-24 | 33.28 | $32.99 | 1100 |
| 2021-09-23 | 33.27 | $32.97 | 3000 |
| 2021-09-22 | 33.24 | $32.62 | 3000 |
| 2021-09-21 | 33.31 | $32.71 | 116 |
| 2021-09-20 | 33.36 | $32.50 | 629 |
| 2021-09-17 | 33.47 | $33.07 | 600 |
| 2021-09-16 | 33.41 | $33.27 | 10903 |
| 2021-09-15 | 33.25 | $33.21 | 300 |
| 2021-09-14 | 33.07 | $33.03 | 2100 |
| 2021-09-13 | 32.90 | $33.26 | 2143 |
| 2021-09-10 | 32.60 | $32.76 | 325 |
| 2021-09-09 | 32.38 | $32.76 | 51600 |
| 2021-09-08 | 32.11 | $32.64 | 1944 |
| 2021-09-07 | 31.80 | $32.75 | 2737 |
| 2021-09-03 | 31.38 | $32.26 | 840 |
| 2021-09-02 | 31.02 | $31.43 | 200 |
| 2021-09-01 | 30.84 | $31.33 | 1600 |
| 2021-08-31 | 30.66 | $30.89 | 300 |
| 2021-08-30 | 30.57 | $30.69 | 300 |
| 2021-08-27 | 30.52 | $30.68 | 600 |
| 2021-08-26 | 30.46 | $30.52 | 324 |
| 2021-08-25 | 30.45 | $30.66 | 1500 |
| 2021-08-24 | 30.39 | $30.63 | 800 |
| 2021-08-23 | 30.32 | $30.36 | 903 |
| 2021-08-20 | 30.33 | $30.02 | 100 |
| 2021-08-19 | 30.45 | $30.00 | 500 |
| 2021-08-18 | 30.60 | $30.30 | 1000 |
| 2021-08-17 | 30.69 | $30.40 | 2800 |
| 2021-08-16 | 30.77 | $30.53 | 800 |
| 2021-08-13 | 30.82 | $30.83 | 100 |
| 2021-08-12 | 30.78 | $30.98 | 225 |
| 2021-08-11 | 30.69 | $31.08 | 1100 |
| 2021-08-10 | 30.55 | $30.73 | 500 |
| 2021-08-09 | 30.49 | $30.65 | 306 |
| 2021-08-06 | 30.43 | $30.63 | 1000 |
| 2021-08-05 | 30.38 | $30.57 | 500 |
| 2021-08-04 | 30.33 | $30.32 | 106 |
| 2021-08-03 | 30.36 | $30.53 | 426 |
| 2021-08-02 | 30.32 | $30.37 | 3116 |
| 2021-07-30 | 30.33 | $30.21 | 100 |
| 2021-07-29 | 30.40 | $30.45 | 100 |
| 2021-07-28 | 30.40 | $30.50 | 222 |
| 2021-07-27 | 30.39 | $30.28 | 100 |
| 2021-07-26 | 30.45 | $30.61 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.93
2026-07-23
Close Price
$44.79
Vol: 8688
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.64
Average
52.58
Maximum
73.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 48.93 | $44.79 | 8688 |
| 2026-07-22 | 51.19 | $45.22 | 6640 |
| 2026-07-21 | 52.20 | $45.41 | 16600 |
| 2026-07-20 | 46.56 | $44.34 | 18710 |
| 2026-07-17 | 46.05 | $44.25 | 39600 |
| 2026-07-16 | 49.91 | $45.02 | 33046 |
| 2026-07-15 | 53.87 | $45.73 | 21924 |
| 2026-07-14 | 54.98 | $45.92 | 14117 |
| 2026-07-13 | 52.43 | $45.40 | 19659 |
| 2026-07-10 | 57.15 | $46.20 | 13600 |
| 2026-07-09 | 54.73 | $45.70 | 23200 |
| 2026-07-08 | 52.81 | $45.32 | 25100 |
| 2026-07-07 | 54.02 | $45.53 | 38831 |
| 2026-07-06 | 60.16 | $46.52 | 45539 |
| 2026-07-02 | 54.10 | $45.31 | 37822 |
| 2026-07-01 | 57.03 | $45.74 | 23617 |
| 2026-06-30 | 56.46 | $45.63 | 22730 |
| 2026-06-29 | 55.38 | $45.42 | 52108 |
| 2026-06-26 | 54.56 | $45.26 | 26326 |
| 2026-06-25 | 57.36 | $45.71 | 19834 |
| 2026-06-24 | 55.88 | $45.40 | 24100 |
| 2026-06-23 | 55.45 | $45.31 | 39144 |
| 2026-06-22 | 68.73 | $47.20 | 34000 |
| 2026-06-18 | 67.39 | $46.86 | 23863 |
| 2026-06-17 | 63.62 | $45.99 | 19102 |
| 2026-06-16 | 62.29 | $45.71 | 20323 |
| 2026-06-15 | 62.19 | $45.69 | 60700 |
| 2026-06-12 | 57.57 | $44.77 | 16150 |
| 2026-06-11 | 55.54 | $44.41 | 14030 |
| 2026-06-10 | 49.37 | $43.44 | 16903 |
| 2026-06-09 | 54.73 | $44.16 | 16734 |
| 2026-06-08 | 57.19 | $44.46 | 16732 |
| 2026-06-05 | 53.91 | $43.96 | 34931 |
| 2026-06-04 | 67.69 | $45.36 | 25215 |
| 2026-06-03 | 67.47 | $45.32 | 29900 |
| 2026-06-02 | 65.64 | $45.00 | 21631 |
| 2026-06-01 | 63.84 | $44.70 | 45725 |
| 2026-05-29 | 64.48 | $44.76 | 37232 |
| 2026-05-28 | 64.20 | $44.71 | 18300 |
| 2026-05-27 | 63.53 | $44.59 | 25300 |
| 2026-05-26 | 65.77 | $44.82 | 51837 |
| 2026-05-22 | 61.88 | $44.12 | 10900 |
| 2026-05-21 | 60.22 | $43.85 | 16100 |
| 2026-05-20 | 59.42 | $43.72 | 23214 |
| 2026-05-19 | 57.92 | $43.48 | 16601 |
| 2026-05-18 | 60.02 | $43.72 | 14400 |
| 2026-05-15 | 60.37 | $43.76 | 20586 |
| 2026-05-14 | 63.69 | $44.14 | 27000 |
| 2026-05-13 | 66.05 | $44.40 | 27704 |
| 2026-05-12 | 63.37 | $43.86 | 12839 |
| 2026-05-11 | 62.80 | $43.75 | 128200 |
| 2026-05-08 | 61.83 | $43.56 | 18685 |
| 2026-05-07 | 59.62 | $43.14 | 24849 |
| 2026-05-06 | 59.93 | $43.18 | 11736 |
| 2026-05-05 | 55.41 | $42.37 | 20324 |
| 2026-05-04 | 51.35 | $41.74 | 19516 |
| 2026-05-01 | 51.92 | $41.82 | 22100 |
| 2026-04-30 | 54.06 | $42.12 | 14312 |
| 2026-04-29 | 52.44 | $41.86 | 12301 |
| 2026-04-28 | 54.25 | $42.12 | 18206 |
| 2026-04-27 | 53.79 | $42.04 | 21500 |
| 2026-04-24 | 52.40 | $41.80 | 24800 |
| 2026-04-23 | 52.18 | $41.76 | 25400 |
| 2026-04-22 | 53.95 | $42.05 | 7216 |
| 2026-04-21 | 52.85 | $41.84 | 22200 |
| 2026-04-20 | 58.12 | $42.68 | 13186 |
| 2026-04-17 | 60.94 | $43.09 | 26000 |
| 2026-04-16 | 59.71 | $42.82 | 11634 |
| 2026-04-15 | 59.36 | $42.74 | 32800 |
| 2026-04-14 | 59.80 | $42.81 | 16409 |
| 2026-04-13 | 57.39 | $42.25 | 17100 |
| 2026-04-10 | 57.13 | $42.19 | 20529 |
| 2026-04-09 | 57.97 | $42.34 | 23700 |
| 2026-04-08 | 60.46 | $42.78 | 44515 |
| 2026-04-07 | 53.31 | $41.13 | 20013 |
| 2026-04-06 | 53.59 | $41.18 | 39833 |
| 2026-04-02 | 52.11 | $40.87 | 48500 |
| 2026-04-01 | 53.68 | $41.17 | 27551 |
| 2026-03-31 | 48.31 | $40.08 | 11500 |
| 2026-03-30 | 43.45 | $39.23 | 18800 |
| 2026-03-27 | 42.97 | $39.15 | 18401 |
| 2026-03-26 | 45.63 | $39.73 | 8008 |
| 2026-03-25 | 49.67 | $40.53 | 8449 |
| 2026-03-24 | 45.05 | $39.73 | 18600 |
| 2026-03-23 | 45.25 | $39.77 | 31134 |
| 2026-03-20 | 38.10 | $38.66 | 22800 |
| 2026-03-19 | 42.84 | $39.65 | 29100 |
| 2026-03-18 | 46.62 | $40.33 | 14800 |
| 2026-03-17 | 47.44 | $40.47 | 24900 |
| 2026-03-16 | 47.50 | $40.48 | 24700 |
| 2026-03-13 | 43.80 | $39.90 | 50300 |
| 2026-03-12 | 45.53 | $40.23 | 31300 |
| 2026-03-11 | 48.93 | $40.84 | 37761 |
| 2026-03-10 | 49.86 | $41.00 | 57000 |
| 2026-03-09 | 45.71 | $40.32 | 68600 |
| 2026-03-06 | 44.15 | $40.08 | 34007 |
| 2026-03-05 | 46.58 | $40.54 | 49351 |
| 2026-03-04 | 52.40 | $41.52 | 147000 |
| 2026-03-03 | 48.13 | $40.84 | 94819 |
| 2026-03-02 | 59.56 | $42.37 | 56900 |
| 2026-02-27 | 66.97 | $43.12 | 20493 |
| 2026-02-26 | 68.15 | $43.23 | 40161 |
| 2026-02-25 | 69.32 | $43.34 | 37477 |
| 2026-02-24 | 65.68 | $42.62 | 21900 |
| 2026-02-23 | 64.40 | $42.39 | 31000 |
| 2026-02-20 | 64.50 | $42.40 | 39525 |
| 2026-02-19 | 63.97 | $42.30 | 28415 |
| 2026-02-18 | 64.06 | $42.31 | 39345 |
| 2026-02-17 | 63.01 | $42.10 | 42017 |
| 2026-02-13 | 69.30 | $42.79 | 40642 |
| 2026-02-12 | 68.79 | $42.67 | 37500 |
| 2026-02-11 | 70.66 | $42.87 | 39820 |
| 2026-02-10 | 70.40 | $42.80 | 41800 |
| 2026-02-09 | 68.97 | $42.43 | 82026 |
| 2026-02-06 | 66.53 | $41.84 | 44000 |
| 2026-02-05 | 58.35 | $40.29 | 29000 |
| 2026-02-04 | 63.79 | $40.86 | 33828 |
| 2026-02-03 | 59.72 | $40.21 | 44201 |
| 2026-02-02 | 55.79 | $39.67 | 26100 |
| 2026-01-30 | 54.71 | $39.53 | 51400 |
| 2026-01-29 | 51.98 | $39.19 | 42713 |
| 2026-01-28 | 48.52 | $38.79 | 56000 |
| 2026-01-27 | 49.54 | $38.91 | 33500 |
| 2026-01-26 | 47.98 | $38.73 | 69203 |
| 2026-01-23 | 51.32 | $39.13 | 39500 |
| 2026-01-22 | 58.14 | $39.84 | 19400 |
| 2026-01-21 | 58.14 | $39.84 | 249534 |
| 2026-01-20 | 54.45 | $39.36 | 53246 |
| 2026-01-16 | 62.78 | $40.12 | 16115 |
| 2026-01-15 | 63.76 | $40.20 | 16700 |
| 2026-01-14 | 61.86 | $39.93 | 19540 |
| 2026-01-13 | 61.36 | $39.86 | 17700 |
| 2026-01-12 | 62.92 | $40.00 | 33627 |
| 2026-01-09 | 60.46 | $39.64 | 54500 |
| 2026-01-08 | 51.74 | $38.61 | 36500 |
| 2026-01-07 | 51.54 | $38.59 | 26000 |
| 2026-01-06 | 51.75 | $38.61 | 28826 |
| 2026-01-05 | 51.02 | $38.53 | 24500 |
| 2026-01-02 | 44.49 | $37.87 | 21500 |
| 2025-12-31 | 42.27 | $37.67 | 41829 |
| 2025-12-30 | 42.51 | $37.70 | 23700 |
| 2025-12-29 | 42.09 | $37.66 | 54700 |
| 2025-12-26 | 42.09 | $37.66 | 44628 |
| 2025-12-24 | 40.62 | $37.51 | 13603 |
| 2025-12-23 | 41.83 | $37.69 | 30700 |
| 2025-12-22 | 39.06 | $37.40 | 62400 |
| 2025-12-19 | 40.71 | $37.66 | 67700 |
| 2025-12-18 | 55.01 | $39.34 | 37400 |
| 2025-12-17 | 54.38 | $39.27 | 18030 |
| 2025-12-16 | 57.23 | $39.53 | 22638 |
| 2025-12-15 | 64.37 | $40.11 | 22900 |
| 2025-12-12 | 61.79 | $39.78 | 19500 |
| 2025-12-11 | 62.18 | $39.81 | 19831 |
| 2025-12-10 | 62.11 | $39.80 | 11800 |
| 2025-12-09 | 61.45 | $39.71 | 29600 |
| 2025-12-08 | 59.37 | $39.43 | 16600 |
| 2025-12-05 | 59.47 | $39.44 | 15300 |
| 2025-12-04 | 58.97 | $39.37 | 9200 |
| 2025-12-03 | 56.33 | $39.01 | 44100 |
| 2025-12-02 | 56.33 | $39.01 | 13543 |
| 2025-12-01 | 56.26 | $39.00 | 22508 |
| 2025-11-28 | 59.65 | $39.37 | 5300 |
| 2025-11-26 | 60.97 | $39.51 | 15926 |
| 2025-11-25 | 56.96 | $38.89 | 21600 |
| 2025-11-24 | 57.14 | $38.91 | 17146 |
| 2025-11-21 | 54.84 | $38.57 | 20043 |
| 2025-11-20 | 51.50 | $38.11 | 43100 |
| 2025-11-19 | 54.50 | $38.47 | 6099 |
| 2025-11-18 | 51.44 | $38.06 | 39546 |
| 2025-11-17 | 58.05 | $38.79 | 27029 |
| 2025-11-14 | 62.55 | $39.22 | 28000 |
| 2025-11-13 | 59.87 | $38.83 | 17300 |
| 2025-11-12 | 67.52 | $39.48 | 16337 |
| 2025-11-11 | 65.04 | $39.10 | 20100 |
| 2025-11-10 | 64.56 | $39.03 | 30146 |
| 2025-11-07 | 61.67 | $38.62 | 20900 |
| 2025-11-06 | 60.55 | $38.47 | 28500 |
| 2025-11-05 | 62.04 | $38.60 | 26127 |
| 2025-11-04 | 61.42 | $38.51 | 25989 |
| 2025-11-03 | 65.52 | $38.87 | 35608 |
| 2025-10-31 | 65.33 | $38.84 | 19300 |
| 2025-10-30 | 64.86 | $38.76 | 13400 |
| 2025-10-29 | 62.88 | $38.43 | 26133 |
| 2025-10-28 | 64.34 | $38.57 | 15442 |
| 2025-10-27 | 65.80 | $38.71 | 34817 |
| 2025-10-24 | 63.50 | $38.30 | 17100 |
| 2025-10-23 | 62.27 | $38.09 | 14232 |
| 2025-10-22 | 60.96 | $37.87 | 13816 |
| 2025-10-21 | 61.79 | $37.96 | 14200 |
| 2025-10-20 | 62.88 | $38.08 | 22321 |
| 2025-10-17 | 58.73 | $37.36 | 11700 |
| 2025-10-16 | 57.48 | $37.16 | 10100 |
| 2025-10-15 | 58.23 | $37.25 | 21500 |
| 2025-10-14 | 55.51 | $36.81 | 6325 |
| 2025-10-13 | 54.42 | $36.64 | 60025 |
| 2025-10-10 | 50.49 | $36.06 | 75318 |
| 2025-10-09 | 67.97 | $37.88 | 20931 |
| 2025-10-08 | 67.32 | $37.77 | 11200 |
| 2025-10-07 | 66.97 | $37.71 | 28187 |
| 2025-10-06 | 68.47 | $37.84 | 21800 |
| 2025-10-03 | 60.13 | $36.56 | 10100 |
| 2025-10-02 | 52.93 | $35.78 | 12341 |
| 2025-10-01 | 53.16 | $35.80 | 17436 |
| 2025-09-30 | 56.11 | $36.05 | 8700 |
| 2025-09-29 | 60.57 | $36.40 | 24640 |
| 2025-09-26 | 63.89 | $36.64 | 7000 |
| 2025-09-25 | 64.30 | $36.67 | 20300 |
| 2025-09-24 | 63.47 | $36.56 | 13200 |
| 2025-09-23 | 62.57 | $36.44 | 11039 |
| 2025-09-22 | 64.33 | $36.58 | 14102 |
| 2025-09-19 | 63.21 | $36.42 | 16000 |
| 2025-09-18 | 66.71 | $36.70 | 8200 |
| 2025-09-17 | 63.48 | $36.23 | 20519 |
| 2025-09-16 | 64.88 | $36.34 | 5534 |
| 2025-09-15 | 66.65 | $36.48 | 7600 |
| 2025-09-12 | 65.43 | $36.29 | 10700 |
| 2025-09-11 | 67.92 | $36.49 | 62441 |
| 2025-09-10 | 64.24 | $35.92 | 8623 |
| 2025-09-09 | 63.48 | $35.81 | 30200 |
| 2025-09-08 | 66.69 | $36.07 | 20200 |
| 2025-09-05 | 61.58 | $35.35 | 26400 |
| 2025-09-04 | 61.95 | $35.38 | 10225 |
| 2025-09-03 | 58.41 | $34.94 | 13500 |
| 2025-09-02 | 60.60 | $35.12 | 10489 |
| 2025-08-29 | 57.85 | $34.79 | 14517 |
| 2025-08-28 | 63.61 | $35.24 | 7000 |
| 2025-08-27 | 62.10 | $35.05 | 7200 |
| 2025-08-26 | 63.42 | $35.15 | 5500 |
| 2025-08-25 | 65.13 | $35.28 | 10600 |
| 2025-08-22 | 67.52 | $35.46 | 10249 |
| 2025-08-21 | 65.86 | $35.21 | 6500 |
| 2025-08-20 | 68.24 | $35.39 | 10600 |
| 2025-08-19 | 70.53 | $35.56 | 3932 |
| 2025-08-18 | 72.29 | $35.69 | 10600 |
| 2025-08-15 | 71.24 | $35.49 | 5400 |
| 2025-08-14 | 68.71 | $35.04 | 6600 |
| 2025-08-13 | 69.62 | $35.11 | 23300 |
| 2025-08-12 | 71.01 | $35.22 | 15600 |
| 2025-08-11 | 68.14 | $34.70 | 11304 |
| 2025-08-08 | 67.97 | $34.67 | 28200 |
| 2025-08-07 | 63.49 | $33.96 | 68344 |
| 2025-08-06 | 61.92 | $33.74 | 13820 |
| 2025-08-05 | 59.36 | $33.40 | 11846 |
| 2025-08-04 | 59.13 | $33.37 | 16300 |
| 2025-08-01 | 55.27 | $32.89 | 6726 |
| 2025-07-31 | 60.71 | $33.37 | 6723 |
| 2025-07-30 | 59.45 | $33.21 | 8700 |
| 2025-07-29 | 57.59 | $32.98 | 10244 |
| 2025-07-28 | 59.27 | $33.13 | 14000 |
| 2025-07-25 | 63.52 | $33.49 | 7200 |
| 2025-07-24 | 65.76 | $33.67 | 9237 |
| 2025-07-23 | 64.91 | $33.54 | 30734 |
| 2025-07-22 | 53.00 | $32.14 | 26600 |
| 2025-07-21 | 52.79 | $32.12 | 24439 |
| 2025-07-18 | 52.47 | $32.09 | 21569 |
| 2025-07-17 | 55.01 | $32.31 | 11537 |
| 2025-07-16 | 51.79 | $31.99 | 19741 |
| 2025-07-15 | 52.34 | $32.04 | 12800 |
| 2025-07-14 | 53.10 | $32.11 | 12600 |
| 2025-07-11 | 51.87 | $31.98 | 17026 |
| 2025-07-10 | 52.17 | $32.01 | 9217 |
| 2025-07-09 | 53.85 | $32.18 | 11300 |
| 2025-07-08 | 53.69 | $32.16 | 9640 |
| 2025-07-07 | 50.99 | $31.84 | 20847 |
| 2025-07-03 | 55.81 | $32.34 | 17003 |
| 2025-07-02 | 52.67 | $31.97 | 9400 |
| 2025-07-01 | 52.96 | $32.00 | 16700 |
| 2025-06-30 | 55.37 | $32.25 | 13148 |
| 2025-06-27 | 57.88 | $32.50 | 42313 |
| 2025-06-26 | 52.85 | $31.88 | 15127 |
| 2025-06-25 | 48.72 | $31.44 | 10400 |
| 2025-06-24 | 49.47 | $31.52 | 18400 |
| 2025-06-23 | 49.28 | $31.50 | 14900 |
| 2025-06-20 | 48.29 | $31.39 | 22433 |
| 2025-06-18 | 57.38 | $32.33 | 15924 |
| 2025-06-17 | 54.06 | $31.95 | 10200 |
| 2025-06-16 | 57.30 | $32.24 | 9436 |
| 2025-06-13 | 55.00 | $31.98 | 6600 |
| 2025-06-12 | 56.90 | $32.15 | 19934 |
| 2025-06-11 | 57.12 | $32.17 | 45100 |
| 2025-06-10 | 57.97 | $32.25 | 2800 |
| 2025-06-09 | 57.52 | $32.19 | 8900 |
| 2025-06-06 | 58.32 | $32.27 | 6600 |
| 2025-06-05 | 54.99 | $31.82 | 10800 |
| 2025-06-04 | 55.75 | $31.90 | 15228 |
| 2025-06-03 | 58.30 | $32.17 | 6323 |
| 2025-06-02 | 58.67 | $32.21 | 5747 |
| 2025-05-30 | 57.83 | $32.08 | 8121 |
| 2025-05-29 | 57.51 | $32.03 | 7700 |
| 2025-05-28 | 57.59 | $32.04 | 13529 |
| 2025-05-27 | 60.90 | $32.44 | 18347 |
| 2025-05-23 | 53.63 | $31.29 | 10100 |
| 2025-05-22 | 53.71 | $31.30 | 24418 |
| 2025-05-21 | 53.50 | $31.27 | 14116 |
| 2025-05-20 | 56.34 | $31.63 | 10300 |
| 2025-05-19 | 55.97 | $31.57 | 14103 |
| 2025-05-16 | 57.51 | $31.77 | 14200 |
| 2025-05-15 | 56.31 | $31.56 | 32500 |
| 2025-05-14 | 55.51 | $31.42 | 14428 |
| 2025-05-13 | 58.93 | $31.89 | 24500 |
| 2025-05-12 | 62.02 | $32.29 | 17305 |
| 2025-05-09 | 56.99 | $31.35 | 10237 |
| 2025-05-08 | 57.45 | $31.41 | 15900 |
| 2025-05-07 | 55.09 | $31.00 | 9200 |
| 2025-05-06 | 54.74 | $30.94 | 9741 |
| 2025-05-05 | 56.48 | $31.19 | 15734 |
| 2025-05-02 | 56.82 | $31.24 | 20015 |
| 2025-05-01 | 56.01 | $31.08 | 11719 |
| 2025-04-30 | 53.84 | $30.66 | 7300 |
| 2025-04-29 | 54.39 | $30.75 | 14822 |
| 2025-04-28 | 53.39 | $30.55 | 12923 |
| 2025-04-25 | 52.96 | $30.46 | 27100 |
| 2025-04-24 | 50.96 | $30.05 | 13300 |
| 2025-04-23 | 50.57 | $29.97 | 10120 |
| 2025-04-22 | 48.33 | $29.51 | 13000 |
| 2025-04-21 | 44.03 | $28.69 | 12600 |
| 2025-04-17 | 45.66 | $29.06 | 4949 |
| 2025-04-16 | 42.15 | $28.42 | 12804 |
| 2025-04-15 | 44.27 | $28.92 | 10800 |
| 2025-04-14 | 42.79 | $28.65 | 22305 |
| 2025-04-11 | 41.15 | $28.35 | 8233 |
| 2025-04-10 | 38.27 | $27.84 | 24600 |
| 2025-04-09 | 44.74 | $29.43 | 73526 |
| 2025-04-08 | 27.07 | $27.03 | 18743 |
| 2025-04-07 | 27.92 | $27.27 | 26048 |
| 2025-04-04 | 26.09 | $27.07 | 63600 |
| 2025-04-03 | 32.14 | $28.63 | 46000 |
| 2025-04-02 | 45.00 | $30.65 | 4700 |
| 2025-04-01 | 43.73 | $30.53 | 26620 |
| 2025-03-31 | 46.00 | $30.80 | 21242 |
| 2025-03-28 | 47.92 | $31.02 | 16035 |
| 2025-03-27 | 56.50 | $31.86 | 29900 |
| 2025-03-26 | 56.06 | $31.81 | 23612 |
| 2025-03-25 | 58.92 | $32.06 | 17934 |
| 2025-03-24 | 58.44 | $32.00 | 7923 |
| 2025-03-21 | 56.74 | $31.79 | 8554 |
| 2025-03-20 | 55.93 | $31.69 | 11439 |
| 2025-03-19 | 57.68 | $31.86 | 18148 |
| 2025-03-18 | 55.75 | $31.61 | 25300 |
| 2025-03-17 | 56.24 | $31.66 | 18400 |
| 2025-03-14 | 52.86 | $31.23 | 15400 |
| 2025-03-13 | 46.38 | $30.52 | 12900 |
| 2025-03-12 | 48.43 | $30.75 | 20926 |
| 2025-03-11 | 41.48 | $30.10 | 26246 |
| 2025-03-10 | 42.23 | $30.19 | 27639 |
| 2025-03-07 | 49.70 | $30.98 | 13900 |
| 2025-03-06 | 46.03 | $30.66 | 9244 |
| 2025-03-05 | 50.05 | $31.03 | 33506 |
| 2025-03-04 | 43.31 | $30.50 | 19851 |
| 2025-03-03 | 46.94 | $30.82 | 23302 |
| 2025-02-28 | 43.27 | $30.56 | 14500 |
| 2025-02-27 | 45.57 | $30.76 | 15700 |
| 2025-02-26 | 45.30 | $30.74 | 16646 |
| 2025-02-25 | 45.16 | $30.73 | 31844 |
| 2025-02-24 | 43.20 | $30.58 | 12900 |
| 2025-02-21 | 43.40 | $30.60 | 12039 |
| 2025-02-20 | 46.95 | $30.95 | 7857 |
| 2025-02-19 | 50.78 | $31.29 | 17139 |
| 2025-02-18 | 53.85 | $31.54 | 13321 |
| 2025-02-14 | 51.16 | $31.30 | 9635 |
| 2025-02-13 | 52.00 | $31.37 | 8800 |
| 2025-02-12 | 49.99 | $31.19 | 9300 |
| 2025-02-11 | 49.21 | $31.12 | 8300 |
| 2025-02-10 | 47.65 | $30.98 | 19948 |
| 2025-02-07 | 45.48 | $30.79 | 16600 |
| 2025-02-06 | 46.64 | $30.91 | 85225 |
| 2025-02-05 | 50.83 | $31.32 | 20029 |
| 2025-02-04 | 50.52 | $31.29 | 45137 |
| 2025-02-03 | 49.00 | $31.14 | 73124 |
| 2025-01-31 | 52.58 | $31.49 | 17011 |
| 2025-01-30 | 54.31 | $31.65 | 9900 |
| 2025-01-29 | 51.97 | $31.40 | 16000 |
| 2025-01-28 | 52.79 | $31.48 | 10609 |
| 2025-01-27 | 48.64 | $31.05 | 12134 |
| 2025-01-24 | 53.52 | $31.52 | 25707 |
| 2025-01-23 | 51.25 | $31.29 | 31300 |
| 2025-01-22 | 50.04 | $31.17 | 8200 |
| 2025-01-21 | 48.52 | $31.02 | 50900 |
| 2025-01-17 | 44.91 | $30.68 | 9600 |
| 2025-01-16 | 41.10 | $30.35 | 22435 |
| 2025-01-15 | 44.37 | $30.72 | 17744 |
| 2025-01-14 | 43.09 | $30.61 | 22400 |
| 2025-01-13 | 42.75 | $30.58 | 19400 |
| 2025-01-10 | 42.53 | $30.56 | 29500 |
| 2025-01-08 | 50.57 | $31.44 | 76012 |
| 2025-01-07 | 50.89 | $31.47 | 145900 |
| 2025-01-06 | 50.69 | $31.45 | 95100 |
| 2025-01-03 | 50.04 | $31.38 | 35100 |
| 2025-01-02 | 49.86 | $31.36 | 31826 |
| 2024-12-31 | 49.69 | $31.34 | 32900 |
| 2024-12-30 | 48.60 | $31.21 | 31729 |
| 2024-12-27 | 52.32 | $31.66 | 18209 |
| 2024-12-26 | 50.81 | $31.47 | 17228 |
| 2024-12-24 | 46.21 | $30.93 | 11706 |
| 2024-12-23 | 46.75 | $31.00 | 59736 |
| 2024-12-20 | 44.01 | $30.69 | 56100 |
| 2024-12-19 | 53.46 | $31.81 | 42824 |
| 2024-12-18 | 47.10 | $31.15 | 27043 |
| 2024-12-17 | 52.13 | $31.64 | 24009 |
| 2024-12-16 | 54.73 | $31.87 | 19200 |
| 2024-12-13 | 55.54 | $31.94 | 10321 |
| 2024-12-12 | 57.13 | $32.08 | 10337 |
| 2024-12-11 | 60.54 | $32.37 | 13241 |
| 2024-12-10 | 55.39 | $31.78 | 9900 |
| 2024-12-09 | 55.98 | $31.83 | 17800 |
| 2024-12-06 | 55.44 | $31.77 | 12329 |
| 2024-12-05 | 55.76 | $31.80 | 27706 |
| 2024-12-04 | 55.18 | $31.73 | 29338 |
| 2024-12-03 | 56.80 | $31.89 | 11300 |
| 2024-12-02 | 53.65 | $31.50 | 14904 |
| 2024-11-29 | 50.57 | $31.15 | 6900 |
| 2024-11-27 | 45.89 | $30.67 | 14234 |
| 2024-11-26 | 50.53 | $31.16 | 22915 |
| 2024-11-25 | 54.14 | $31.50 | 21626 |
| 2024-11-22 | 53.68 | $31.45 | 11343 |
| 2024-11-21 | 51.35 | $31.20 | 8900 |
| 2024-11-20 | 51.74 | $31.24 | 12915 |
| 2024-11-19 | 52.32 | $31.30 | 35000 |
| 2024-11-18 | 52.41 | $31.31 | 20500 |
| 2024-11-15 | 50.50 | $31.08 | 20400 |
| 2024-11-14 | 56.58 | $31.73 | 60637 |
| 2024-11-13 | 54.42 | $31.46 | 41431 |
| 2024-11-12 | 55.39 | $31.56 | 19300 |
| 2024-11-11 | 58.05 | $31.83 | 21623 |
| 2024-11-08 | 55.57 | $31.50 | 19000 |
| 2024-11-07 | 59.51 | $31.89 | 12200 |
| 2024-11-06 | 59.72 | $31.91 | 22600 |
| 2024-11-05 | 53.78 | $31.13 | 7600 |
| 2024-11-04 | 51.15 | $30.83 | 9505 |
| 2024-11-01 | 52.28 | $30.95 | 8946 |
| 2024-10-31 | 51.08 | $30.81 | 18419 |
| 2024-10-30 | 54.72 | $31.20 | 24049 |
| 2024-10-29 | 54.72 | $31.20 | 15600 |
| 2024-10-28 | 52.03 | $30.86 | 7716 |
| 2024-10-25 | 48.89 | $30.49 | 12713 |
| 2024-10-24 | 47.93 | $30.38 | 22000 |
| 2024-10-23 | 47.67 | $30.35 | 29634 |
| 2024-10-22 | 49.36 | $30.57 | 20201 |
| 2024-10-21 | 51.73 | $30.87 | 10000 |
| 2024-10-18 | 53.52 | $31.09 | 21153 |
| 2024-10-17 | 54.08 | $31.16 | 10998 |
| 2024-10-16 | 54.55 | $31.22 | 11440 |
| 2024-10-15 | 52.73 | $30.94 | 24800 |
| 2024-10-14 | 57.75 | $31.58 | 20036 |
| 2024-10-11 | 56.84 | $31.43 | 12400 |
| 2024-10-10 | 55.87 | $31.27 | 5900 |
| 2024-10-09 | 56.86 | $31.40 | 8740 |
| 2024-10-08 | 56.12 | $31.27 | 189631 |
| 2024-10-07 | 56.07 | $31.26 | 24900 |
| 2024-10-04 | 59.37 | $31.73 | 66006 |
| 2024-10-03 | 54.85 | $30.89 | 8000 |
| 2024-10-02 | 55.41 | $30.97 | 15100 |
| 2024-10-01 | 52.61 | $30.48 | 8900 |
| 2024-09-30 | 52.93 | $30.53 | 6500 |
| 2024-09-27 | 50.03 | $30.03 | 21005 |
| 2024-09-26 | 59.20 | $31.35 | 19500 |
| 2024-09-25 | 53.77 | $30.46 | 24314 |
| 2024-09-24 | 51.57 | $30.14 | 48835 |
| 2024-09-23 | 53.69 | $30.42 | 25700 |
| 2024-09-20 | 53.17 | $30.34 | 8331 |
| 2024-09-19 | 50.99 | $30.01 | 58142 |
| 2024-09-18 | 45.78 | $29.29 | 12314 |
| 2024-09-17 | 46.04 | $29.33 | 65824 |
| 2024-09-16 | 46.10 | $29.34 | 19600 |
| 2024-09-13 | 44.55 | $29.12 | 15929 |
| 2024-09-12 | 46.34 | $29.43 | 15515 |
| 2024-09-11 | 45.26 | $29.27 | 25400 |
| 2024-09-10 | 43.99 | $29.08 | 37642 |
| 2024-09-09 | 45.46 | $29.36 | 20138 |
| 2024-09-06 | 40.29 | $28.60 | 33847 |
| 2024-09-05 | 47.37 | $29.86 | 16900 |
| 2024-09-04 | 46.59 | $29.75 | 12500 |
| 2024-09-03 | 50.66 | $30.38 | 30500 |
| 2024-08-30 | 54.62 | $30.93 | 14009 |
| 2024-08-29 | 51.41 | $30.44 | 17046 |
| 2024-08-28 | 50.73 | $30.34 | 16433 |
| 2024-08-27 | 50.73 | $30.34 | 13000 |
| 2024-08-26 | 49.59 | $30.16 | 16642 |
| 2024-08-23 | 51.54 | $30.47 | 8833 |
| 2024-08-22 | 49.72 | $30.17 | 14605 |
| 2024-08-21 | 49.48 | $30.13 | 14200 |
| 2024-08-20 | 47.58 | $29.81 | 50800 |
| 2024-08-19 | 49.87 | $30.22 | 10510 |
| 2024-08-16 | 48.72 | $30.02 | 12849 |
| 2024-08-15 | 49.37 | $30.14 | 12600 |
| 2024-08-14 | 44.06 | $29.23 | 10500 |
| 2024-08-13 | 42.55 | $28.99 | 40812 |
| 2024-08-12 | 38.62 | $28.39 | 10236 |
| 2024-08-09 | 36.21 | $28.04 | 18700 |
| 2024-08-08 | 36.88 | $28.21 | 23145 |
| 2024-08-07 | 32.02 | $27.52 | 27541 |
| 2024-08-06 | 25.56 | $26.70 | 42923 |
| 2024-08-05 | 23.97 | $26.51 | 350600 |
| 2024-08-02 | 27.70 | $27.77 | 95529 |
| 2024-08-01 | 35.54 | $29.65 | 56030 |
| 2024-07-31 | 44.91 | $31.11 | 17210 |
| 2024-07-30 | 42.85 | $30.90 | 13900 |
| 2024-07-29 | 43.51 | $30.99 | 15907 |
| 2024-07-26 | 41.51 | $30.78 | 18007 |
| 2024-07-25 | 38.24 | $30.45 | 69800 |
| 2024-07-24 | 41.44 | $30.93 | 32800 |
| 2024-07-23 | 49.28 | $31.89 | 21200 |
| 2024-07-22 | 52.22 | $32.19 | 15612 |
| 2024-07-19 | 51.21 | $32.08 | 14543 |
| 2024-07-18 | 53.05 | $32.27 | 21238 |
| 2024-07-17 | 55.34 | $32.50 | 26600 |
| 2024-07-16 | 61.25 | $33.04 | 12655 |
| 2024-07-15 | 57.67 | $32.59 | 22815 |
| 2024-07-12 | 59.17 | $32.72 | 19109 |
| 2024-07-11 | 58.86 | $32.68 | 17900 |
| 2024-07-10 | 66.33 | $33.30 | 16100 |
| 2024-07-09 | 61.45 | $32.65 | 24900 |
| 2024-07-08 | 59.12 | $32.38 | 38884 |
| 2024-07-05 | 61.34 | $32.55 | 32300 |
| 2024-07-03 | 60.85 | $32.49 | 11000 |
| 2024-07-02 | 58.85 | $32.25 | 173800 |
| 2024-07-01 | 53.82 | $31.71 | 26010 |
| 2024-06-28 | 55.37 | $31.84 | 20400 |
| 2024-06-27 | 52.79 | $31.58 | 19800 |
| 2024-06-26 | 51.14 | $31.42 | 17748 |
| 2024-06-25 | 49.89 | $31.30 | 14407 |
| 2024-06-24 | 44.75 | $30.84 | 16766 |
| 2024-06-21 | 41.27 | $30.56 | 22034 |
| 2024-06-20 | 49.92 | $31.37 | 21100 |
| 2024-06-18 | 48.66 | $31.27 | 25400 |
| 2024-06-17 | 48.04 | $31.22 | 24324 |
| 2024-06-14 | 49.40 | $31.34 | 17700 |
| 2024-06-13 | 49.29 | $31.33 | 47400 |
| 2024-06-12 | 55.20 | $31.83 | 31900 |
| 2024-06-11 | 53.83 | $31.70 | 20319 |
| 2024-06-10 | 57.70 | $32.00 | 18000 |
| 2024-06-07 | 54.27 | $31.67 | 12600 |
| 2024-06-06 | 54.39 | $31.68 | 17029 |
| 2024-06-05 | 55.76 | $31.79 | 16700 |
| 2024-06-04 | 54.48 | $31.66 | 19204 |
| 2024-06-03 | 57.90 | $31.94 | 39600 |
| 2024-05-31 | 58.03 | $31.95 | 17600 |
| 2024-05-30 | 53.59 | $31.48 | 12700 |
| 2024-05-29 | 51.95 | $31.32 | 14500 |
| 2024-05-28 | 58.46 | $31.85 | 20408 |
| 2024-05-24 | 56.30 | $31.63 | 11000 |
| 2024-05-23 | 52.11 | $31.24 | 23746 |
| 2024-05-22 | 53.74 | $31.37 | 24349 |
| 2024-05-21 | 57.42 | $31.65 | 16600 |
| 2024-05-20 | 60.37 | $31.86 | 28100 |
| 2024-05-17 | 56.65 | $31.49 | 12300 |
| 2024-05-16 | 53.63 | $31.22 | 18109 |
| 2024-05-15 | 56.83 | $31.45 | 22030 |
| 2024-05-14 | 56.83 | $31.45 | 25729 |
| 2024-05-13 | 53.91 | $31.18 | 23040 |
| 2024-05-10 | 54.04 | $31.19 | 28800 |
| 2024-05-09 | 55.55 | $31.31 | 21300 |
| 2024-05-08 | 54.44 | $31.20 | 47035 |
| 2024-05-07 | 56.38 | $31.36 | 24010 |
| 2024-05-06 | 58.36 | $31.52 | 17700 |
| 2024-05-03 | 55.19 | $31.18 | 12600 |
| 2024-05-02 | 52.13 | $30.88 | 18900 |
| 2024-05-01 | 55.36 | $31.15 | 32300 |
| 2024-04-30 | 55.36 | $31.15 | 40732 |
| 2024-04-29 | 54.22 | $31.03 | 19531 |
| 2024-04-26 | 55.23 | $31.12 | 10936 |
| 2024-04-25 | 48.26 | $30.43 | 14687 |
| 2024-04-24 | 52.66 | $30.82 | 22836 |
| 2024-04-23 | 49.88 | $30.57 | 26100 |
| 2024-04-22 | 49.43 | $30.53 | 26200 |
| 2024-04-19 | 45.33 | $30.18 | 19024 |
| 2024-04-18 | 47.30 | $30.37 | 18300 |
| 2024-04-17 | 47.51 | $30.39 | 40000 |
| 2024-04-16 | 51.59 | $30.77 | 91200 |
| 2024-04-15 | 55.52 | $31.10 | 14835 |
| 2024-04-12 | 54.73 | $31.02 | 21400 |
| 2024-04-11 | 59.66 | $31.41 | 21800 |
| 2024-04-10 | 56.20 | $31.05 | 20600 |
| 2024-04-09 | 59.01 | $31.26 | 16849 |
| 2024-04-08 | 58.35 | $31.19 | 35100 |
| 2024-04-05 | 56.35 | $30.98 | 15238 |
| 2024-04-04 | 54.67 | $30.81 | 22400 |
| 2024-04-03 | 58.83 | $31.14 | 15408 |
| 2024-04-02 | 56.65 | $30.91 | 22600 |
| 2024-04-01 | 59.25 | $31.11 | 41500 |
| 2024-03-28 | 63.99 | $31.45 | 55129 |
| 2024-03-27 | 65.75 | $31.57 | 18513 |
| 2024-03-26 | 64.98 | $31.47 | 18500 |
| 2024-03-25 | 63.99 | $31.34 | 36612 |
| 2024-03-22 | 68.23 | $31.64 | 31200 |
| 2024-03-21 | 68.95 | $31.69 | 37000 |
| 2024-03-20 | 67.17 | $31.42 | 32900 |
| 2024-03-19 | 65.42 | $31.17 | 58700 |
| 2024-03-18 | 61.35 | $30.65 | 26635 |
| 2024-03-15 | 57.42 | $30.22 | 20000 |
| 2024-03-14 | 52.63 | $29.77 | 20541 |
| 2024-03-13 | 53.39 | $29.83 | 27927 |
| 2024-03-12 | 55.96 | $30.03 | 10142 |
| 2024-03-11 | 52.61 | $29.72 | 54937 |
| 2024-03-08 | 62.00 | $30.37 | 38700 |
| 2024-03-07 | 66.32 | $30.62 | 59129 |
| 2024-03-06 | 71.43 | $30.89 | 32200 |
| 2024-03-05 | 68.53 | $30.55 | 25500 |
| 2024-03-04 | 67.89 | $30.48 | 26800 |
| 2024-03-01 | 69.81 | $30.58 | 27542 |
| 2024-02-29 | 64.58 | $30.03 | 19736 |
| 2024-02-28 | 64.26 | $30.00 | 35413 |
| 2024-02-27 | 67.35 | $30.16 | 20013 |
| 2024-02-26 | 66.97 | $30.12 | 23100 |
| 2024-02-23 | 66.79 | $30.10 | 19100 |
| 2024-02-22 | 65.99 | $30.01 | 30237 |
| 2024-02-21 | 61.35 | $29.54 | 16823 |
| 2024-02-20 | 61.69 | $29.56 | 17605 |
| 2024-02-16 | 60.33 | $29.43 | 24800 |
| 2024-02-15 | 59.49 | $29.35 | 18700 |
| 2024-02-14 | 57.79 | $29.19 | 24217 |
| 2024-02-13 | 56.93 | $29.11 | 53444 |
| 2024-02-12 | 55.20 | $28.95 | 23700 |
| 2024-02-09 | 53.54 | $28.80 | 21131 |
| 2024-02-08 | 52.42 | $28.70 | 22528 |
| 2024-02-07 | 51.54 | $28.62 | 28013 |
| 2024-02-06 | 48.82 | $28.38 | 27300 |
| 2024-02-05 | 50.85 | $28.56 | 27600 |
| 2024-02-02 | 51.30 | $28.60 | 26500 |
| 2024-02-01 | 48.83 | $28.37 | 20732 |
| 2024-01-31 | 46.81 | $28.19 | 17900 |
| 2024-01-30 | 46.70 | $28.18 | 21000 |
| 2024-01-29 | 47.17 | $28.23 | 26303 |
| 2024-01-26 | 44.98 | $28.02 | 50946 |
| 2024-01-25 | 45.93 | $28.13 | 13600 |
| 2024-01-24 | 46.78 | $28.23 | 25318 |
| 2024-01-23 | 47.45 | $28.31 | 24403 |
| 2024-01-22 | 48.94 | $28.49 | 43306 |
| 2024-01-19 | 46.07 | $28.17 | 18628 |
| 2024-01-18 | 45.71 | $28.13 | 26100 |
| 2024-01-17 | 43.55 | $27.89 | 46500 |
| 2024-01-16 | 45.04 | $28.10 | 43712 |
| 2024-01-12 | 43.20 | $27.89 | 28816 |
| 2024-01-11 | 41.51 | $27.70 | 43600 |
| 2024-01-10 | 40.27 | $27.56 | 24600 |
| 2024-01-09 | 33.88 | $26.89 | 18800 |
| 2024-01-08 | 34.30 | $26.97 | 14200 |
| 2024-01-05 | 31.71 | $26.71 | 21504 |
| 2024-01-04 | 29.37 | $26.48 | 15113 |
| 2024-01-03 | 27.21 | $26.27 | 9302 |
| 2024-01-02 | 26.81 | $26.23 | 40827 |
| 2023-12-29 | 26.42 | $26.19 | 23508 |
| 2023-12-28 | 26.42 | $26.19 | 17400 |
| 2023-12-27 | 25.52 | $26.09 | 60900 |
| 2023-12-26 | 25.01 | $26.03 | 18737 |
| 2023-12-22 | 25.17 | $26.09 | 23300 |
| 2023-12-21 | 23.64 | $25.90 | 20600 |
| 2023-12-20 | 22.45 | $25.75 | 26100 |
| 2023-12-19 | 22.72 | $25.87 | 24700 |
| 2023-12-18 | 21.07 | $25.65 | 66800 |
| 2023-12-15 | 20.12 | $25.52 | 86940 |
| 2023-12-14 | 47.68 | $32.05 | 39626 |
| 2023-12-13 | 52.04 | $32.47 | 23100 |
| 2023-12-12 | 53.25 | $32.58 | 21100 |
| 2023-12-11 | 55.83 | $32.81 | 4900 |
| 2023-12-08 | 51.46 | $32.36 | 19227 |
| 2023-12-07 | 50.31 | $32.25 | 12927 |
| 2023-12-06 | 56.64 | $32.80 | 3931 |
| 2023-12-05 | 52.96 | $32.44 | 7248 |
| 2023-12-04 | 54.30 | $32.55 | 16928 |
| 2023-12-01 | 59.63 | $32.96 | 9000 |
| 2023-11-30 | 59.36 | $32.93 | 6700 |
| 2023-11-29 | 56.92 | $32.67 | 29922 |
| 2023-11-28 | 57.17 | $32.69 | 8200 |
| 2023-11-27 | 60.45 | $32.95 | 8600 |
| 2023-11-24 | 62.29 | $33.09 | 12100 |
| 2023-11-22 | 62.13 | $33.07 | 21319 |
| 2023-11-21 | 58.19 | $32.59 | 5702 |
| 2023-11-20 | 59.29 | $32.68 | 12018 |
| 2023-11-17 | 63.19 | $32.99 | 8500 |
| 2023-11-16 | 60.82 | $32.69 | 21404 |
| 2023-11-15 | 60.66 | $32.67 | 5802 |
| 2023-11-14 | 60.66 | $32.67 | 8641 |
| 2023-11-13 | 58.27 | $32.36 | 11619 |
| 2023-11-10 | 58.20 | $32.35 | 8208 |
| 2023-11-09 | 55.26 | $31.98 | 10217 |
| 2023-11-08 | 53.33 | $31.75 | 15136 |
| 2023-11-07 | 57.65 | $32.17 | 56445 |
| 2023-11-06 | 60.19 | $32.40 | 18211 |
| 2023-11-03 | 62.82 | $32.63 | 42806 |
| 2023-11-02 | 60.08 | $32.25 | 158300 |
| 2023-11-01 | 56.31 | $31.78 | 32844 |
| 2023-10-31 | 54.30 | $31.55 | 29700 |
| 2023-10-30 | 43.45 | $30.54 | 36500 |
| 2023-10-27 | 42.02 | $30.43 | 4.6M |
| 2023-10-26 | 41.64 | $30.40 | 20825 |
| 2023-10-25 | 44.32 | $30.69 | 27200 |
| 2023-10-24 | 44.98 | $30.76 | 31500 |
| 2023-10-23 | 41.92 | $30.50 | 12300 |
| 2023-10-20 | 43.14 | $30.64 | 12600 |
| 2023-10-19 | 44.38 | $30.78 | 17600 |
| 2023-10-18 | 46.36 | $31.00 | 47100 |
| 2023-10-17 | 50.66 | $31.44 | 13119 |
| 2023-10-16 | 49.55 | $31.33 | 16500 |
| 2023-10-13 | 49.05 | $31.28 | 16700 |
| 2023-10-12 | 53.01 | $31.68 | 11900 |
| 2023-10-11 | 51.23 | $31.49 | 15915 |
| 2023-10-10 | 50.67 | $31.43 | 23100 |
| 2023-10-09 | 46.40 | $30.99 | 13602 |
| 2023-10-06 | 47.28 | $31.09 | 24025 |
| 2023-10-05 | 44.25 | $30.79 | 62245 |
| 2023-10-04 | 38.67 | $30.29 | 30649 |
| 2023-10-03 | 41.26 | $30.62 | 2.3M |
| 2023-10-02 | 47.80 | $31.33 | 88945 |
| 2023-09-29 | 50.60 | $31.59 | 15500 |
| 2023-09-28 | 55.07 | $31.97 | 17400 |
| 2023-09-27 | 55.31 | $31.99 | 41113 |
| 2023-09-26 | 52.83 | $31.74 | 12949 |
| 2023-09-25 | 58.51 | $32.20 | 17040 |
| 2023-09-22 | 57.86 | $32.13 | 15100 |
| 2023-09-21 | 54.75 | $31.81 | 27800 |
| 2023-09-20 | 63.35 | $32.43 | 25688 |
| 2023-09-19 | 70.65 | $32.86 | 13900 |
| 2023-09-18 | 68.57 | $32.60 | 33300 |
| 2023-09-15 | 68.41 | $32.58 | 38100 |
| 2023-09-14 | 70.32 | $32.69 | 30500 |
| 2023-09-13 | 65.58 | $32.12 | 15240 |
| 2023-09-12 | 65.30 | $32.09 | 16607 |
| 2023-09-11 | 63.63 | $31.91 | 92800 |
| 2023-09-08 | 62.97 | $31.84 | 15800 |
| 2023-09-07 | 65.88 | $32.02 | 81800 |
| 2023-09-06 | 67.20 | $32.10 | 7415 |
| 2023-09-05 | 66.80 | $32.05 | 27000 |
| 2023-09-01 | 63.93 | $31.70 | 22500 |
| 2023-08-31 | 60.40 | $31.32 | 17719 |
| 2023-08-30 | 58.46 | $31.13 | 10100 |
| 2023-08-29 | 57.95 | $31.08 | 9300 |
| 2023-08-28 | 57.55 | $31.04 | 16837 |
| 2023-08-25 | 53.81 | $30.68 | 13601 |
| 2023-08-24 | 50.34 | $30.38 | 18937 |
| 2023-08-23 | 52.07 | $30.52 | 18600 |
| 2023-08-22 | 50.45 | $30.38 | 35400 |
| 2023-08-21 | 49.41 | $30.29 | 11500 |
| 2023-08-18 | 46.43 | $30.04 | 23200 |
| 2023-08-17 | 47.17 | $30.11 | 35700 |
| 2023-08-16 | 49.75 | $30.35 | 18509 |
| 2023-08-15 | 51.42 | $30.50 | 15338 |
| 2023-08-14 | 54.67 | $30.78 | 30200 |
| 2023-08-11 | 56.87 | $30.96 | 11900 |
| 2023-08-10 | 57.23 | $30.99 | 12718 |
| 2023-08-09 | 53.04 | $30.55 | 21803 |
| 2023-08-08 | 54.78 | $30.70 | 18600 |
| 2023-08-07 | 55.36 | $30.75 | 18700 |
| 2023-08-04 | 51.49 | $30.35 | 27800 |
| 2023-08-03 | 50.47 | $30.25 | 23011 |
| 2023-08-02 | 53.80 | $30.56 | 30230 |
| 2023-08-01 | 60.66 | $31.12 | 17448 |
| 2023-07-31 | 62.14 | $31.23 | 38312 |
| 2023-07-28 | 61.24 | $31.12 | 31526 |
| 2023-07-27 | 55.60 | $30.50 | 31536 |
| 2023-07-26 | 55.31 | $30.47 | 35200 |
| 2023-07-25 | 56.39 | $30.56 | 19500 |
| 2023-07-24 | 56.30 | $30.55 | 23407 |
| 2023-07-21 | 56.86 | $30.60 | 13000 |
| 2023-07-20 | 53.62 | $30.23 | 20300 |
| 2023-07-19 | 56.91 | $30.53 | 19200 |
| 2023-07-18 | 55.26 | $30.34 | 28300 |
| 2023-07-17 | 50.93 | $29.88 | 17148 |
| 2023-07-14 | 50.83 | $29.87 | 34939 |
| 2023-07-13 | 53.05 | $30.09 | 17336 |
| 2023-07-12 | 49.23 | $29.69 | 107426 |
| 2023-07-11 | 51.94 | $29.96 | 20839 |
| 2023-07-10 | 52.35 | $30.00 | 79500 |
| 2023-07-07 | 54.79 | $30.24 | 65411 |
| 2023-07-06 | 54.70 | $30.23 | 2.5M |
| 2023-07-05 | 59.86 | $30.72 | 97510 |
| 2023-07-03 | 62.85 | $30.98 | 102003 |
| 2023-06-30 | 61.59 | $30.80 | 8000 |
| 2023-06-29 | 60.81 | $30.69 | 20200 |
| 2023-06-28 | 61.56 | $30.76 | 12001 |
| 2023-06-27 | 58.74 | $30.35 | 9903 |
| 2023-06-26 | 57.14 | $30.13 | 16612 |
| 2023-06-23 | 57.81 | $30.20 | 36712 |
| 2023-06-22 | 64.47 | $30.84 | 34314 |
| 2023-06-21 | 64.04 | $30.77 | 38101 |
| 2023-06-20 | 61.31 | $30.34 | 38238 |
| 2023-06-16 | 66.69 | $30.82 | 29300 |
| 2023-06-15 | 69.97 | $31.09 | 21000 |
| 2023-06-14 | 69.76 | $31.05 | 23226 |
| 2023-06-13 | 69.40 | $30.98 | 33200 |
| 2023-06-12 | 66.29 | $30.40 | 21700 |
| 2023-06-09 | 64.95 | $30.17 | 16800 |
| 2023-06-08 | 62.41 | $29.76 | 92300 |
| 2023-06-07 | 62.35 | $29.75 | 89400 |
| 2023-06-06 | 69.56 | $30.40 | 4.3M |
| 2023-06-05 | 65.68 | $29.73 | 7900 |
| 2023-06-02 | 67.76 | $29.90 | 13904 |
| 2023-06-01 | 62.35 | $29.09 | 5500 |
| 2023-05-31 | 57.21 | $28.48 | 6713 |
| 2023-05-30 | 60.97 | $28.77 | 7400 |
| 2023-05-26 | 65.94 | $29.12 | 21320 |
| 2023-05-25 | 64.69 | $28.96 | 5705 |
| 2023-05-24 | 61.86 | $28.62 | 7300 |
| 2023-05-23 | 64.16 | $28.78 | 3625 |
| 2023-05-22 | 70.35 | $29.18 | 5200 |
| 2023-05-19 | 68.70 | $28.95 | 7916 |
| 2023-05-18 | 69.99 | $29.03 | 6100 |
| 2023-05-17 | 68.59 | $28.83 | 21604 |
| 2023-05-16 | 65.29 | $28.40 | 8806 |
| 2023-05-15 | 65.29 | $28.40 | 2113 |
| 2023-05-12 | 63.17 | $28.14 | 2200 |
| 2023-05-11 | 59.96 | $27.78 | 3600 |
| 2023-05-10 | 58.92 | $27.67 | 2649 |
| 2023-05-09 | 63.17 | $27.97 | 1701 |
| 2023-05-08 | 60.46 | $27.67 | 4838 |
| 2023-05-05 | 60.00 | $27.62 | 2644 |
| 2023-05-04 | 55.07 | $27.13 | 13900 |
| 2023-05-03 | 57.40 | $27.30 | 1035 |
| 2023-05-02 | 58.51 | $27.38 | 6900 |
| 2023-05-01 | 65.22 | $27.83 | 10423 |
| 2023-04-28 | 62.79 | $27.56 | 536 |
| 2023-04-27 | 60.45 | $27.32 | 2817 |
| 2023-04-26 | 54.96 | $26.83 | 3800 |
| 2023-04-25 | 56.48 | $26.93 | 1742 |
| 2023-04-24 | 61.84 | $27.26 | 14539 |
| 2023-04-21 | 61.10 | $27.19 | 2900 |
| 2023-04-20 | 59.82 | $27.07 | 2900 |
| 2023-04-19 | 59.61 | $27.05 | 1921 |
| 2023-04-18 | 61.13 | $27.15 | 2200 |
| 2023-04-17 | 60.16 | $27.05 | 2700 |
| 2023-04-14 | 58.09 | $26.84 | 3400 |
| 2023-04-13 | 58.09 | $26.84 | 5300 |
| 2023-04-12 | 54.87 | $26.52 | 6820 |
| 2023-04-11 | 55.25 | $26.55 | 745 |
| 2023-04-10 | 54.25 | $26.45 | 621 |
| 2023-04-06 | 51.24 | $26.16 | 600 |
| 2023-04-05 | 50.93 | $26.13 | 13932 |
| 2023-04-04 | 56.12 | $26.58 | 2700 |
| 2023-04-03 | 58.51 | $26.77 | 2428 |
| 2023-03-31 | 57.61 | $26.67 | 1033 |
| 2023-03-30 | 55.10 | $26.40 | 700 |
| 2023-03-29 | 53.85 | $26.27 | 511 |
| 2023-03-28 | 48.51 | $25.76 | 200 |
| 2023-03-27 | 49.58 | $25.86 | 234 |
| 2023-03-24 | 45.60 | $25.51 | 1318 |
| 2023-03-23 | 44.65 | $25.43 | 726 |
| 2023-03-22 | 44.53 | $25.42 | 312 |
| 2023-03-21 | 47.44 | $25.73 | 600 |
| 2023-03-20 | 43.61 | $25.39 | 1300 |
| 2023-03-17 | 40.33 | $25.12 | 1612 |
| 2023-03-16 | 44.12 | $25.54 | 902 |
| 2023-03-15 | 36.42 | $24.97 | 3136 |
| 2023-03-14 | 43.63 | $25.69 | 5600 |
| 2023-03-13 | 42.89 | $25.64 | 300 |
| 2023-03-10 | 49.20 | $26.15 | 4935 |
| 2023-03-09 | 57.58 | $26.68 | 3700 |
| 2023-03-08 | 61.32 | $26.88 | 1710 |
| 2023-03-07 | 57.51 | $26.59 | 3037 |
| 2023-03-06 | 56.96 | $26.55 | 62000 |
| 2023-03-03 | 57.14 | $26.56 | 600 |
| 2023-03-02 | 50.90 | $26.13 | 1840 |
| 2023-03-01 | 48.94 | $26.01 | 1200 |
| 2023-02-28 | 47.94 | $25.95 | 4935 |
| 2023-02-27 | 49.78 | $26.07 | 400 |
| 2023-02-24 | 46.02 | $25.84 | 1311 |
| 2023-02-23 | 46.45 | $25.87 | 700 |
| 2023-02-22 | 43.07 | $25.67 | 9923 |
| 2023-02-21 | 45.96 | $25.88 | 3716 |
| 2023-02-17 | 48.16 | $26.03 | 113 |
| 2023-02-16 | 46.71 | $25.94 | 13646 |
| 2023-02-15 | 48.13 | $26.04 | 36900 |
| 2023-02-14 | 49.71 | $26.15 | 13400 |
| 2023-02-13 | 49.13 | $26.11 | 7200 |
| 2023-02-10 | 47.11 | $25.97 | 5300 |
| 2023-02-09 | 45.50 | $25.86 | 4614 |
| 2023-02-08 | 43.87 | $25.75 | 2045 |
| 2023-02-07 | 46.26 | $25.95 | 9633 |
| 2023-02-06 | 45.41 | $25.89 | 17200 |
| 2023-02-03 | 45.00 | $25.86 | 60400 |
| 2023-02-02 | 41.36 | $25.60 | 2708 |
| 2023-02-01 | 42.28 | $25.69 | 2549 |
| 2023-01-31 | 44.25 | $25.88 | 2000 |
| 2023-01-30 | 43.73 | $25.84 | 6000 |
| 2023-01-27 | 43.92 | $25.86 | 1100 |
| 2023-01-26 | 43.92 | $25.86 | 2538 |
| 2023-01-25 | 43.00 | $25.78 | 1000 |
| 2023-01-24 | 40.79 | $25.59 | 638 |
| 2023-01-23 | 39.62 | $25.49 | 445840 |
| 2023-01-20 | 37.76 | $25.33 | 1300 |
| 2023-01-19 | 32.01 | $24.87 | 3139 |
| 2023-01-18 | 32.63 | $24.97 | 1900 |
| 2023-01-17 | 31.11 | $24.85 | 3600 |
| 2023-01-13 | 27.19 | $24.55 | 1000 |
| 2023-01-12 | 27.85 | $24.68 | 8900 |
| 2023-01-11 | 28.14 | $24.74 | 3334 |
| 2023-01-10 | 24.99 | $24.49 | 15600 |
| 2023-01-09 | 24.86 | $24.48 | 2111 |
| 2023-01-06 | 24.90 | $24.49 | 1500 |
| 2023-01-05 | 20.84 | $24.15 | 3612 |
| 2023-01-04 | 21.26 | $24.28 | 1708 |
| 2023-01-03 | 21.32 | $24.30 | 2133 |
| 2022-12-30 | 21.21 | $24.29 | 10734 |
| 2022-12-29 | 22.66 | $24.77 | 12112 |
| 2022-12-28 | 19.74 | $24.50 | 7800 |
| 2022-12-27 | 20.22 | $24.68 | 1800 |
| 2022-12-23 | 19.70 | $24.63 | 13100 |
| 2022-12-22 | 18.39 | $24.50 | 6841 |
| 2022-12-21 | 18.48 | $24.54 | 13000 |
| 2022-12-20 | 17.64 | $24.45 | 34200 |
| 2022-12-19 | 19.26 | $25.22 | 2628 |
| 2022-12-16 | 18.89 | $25.18 | 2645 |
| 2022-12-15 | 51.01 | $31.00 | 9236 |
| 2022-12-14 | 53.54 | $31.17 | 4748 |
| 2022-12-13 | 55.54 | $31.30 | 1040 |
| 2022-12-12 | 55.84 | $31.32 | 3235 |
| 2022-12-09 | 52.76 | $31.07 | 1700 |
| 2022-12-08 | 51.21 | $30.95 | 1600 |
| 2022-12-07 | 48.68 | $30.76 | 5600 |
| 2022-12-06 | 48.28 | $30.73 | 400 |
| 2022-12-05 | 48.28 | $30.73 | 10500 |
| 2022-12-02 | 49.81 | $30.86 | 1443 |
| 2022-12-01 | 54.61 | $31.24 | 400 |
| 2022-11-30 | 61.26 | $31.69 | 800 |
| 2022-11-29 | 59.59 | $31.53 | 1600 |
| 2022-11-28 | 62.79 | $31.73 | 1249 |
| 2022-11-25 | 67.80 | $32.02 | 1100 |
| 2022-11-23 | 66.39 | $31.86 | 1800 |
| 2022-11-22 | 66.91 | $31.89 | 500 |
| 2022-11-21 | 62.34 | $31.40 | 3400 |
| 2022-11-18 | 61.08 | $31.28 | 600 |
| 2022-11-17 | 60.35 | $31.21 | 2600 |
| 2022-11-16 | 58.78 | $31.06 | 2700 |
| 2022-11-15 | 59.38 | $31.10 | 1300 |
| 2022-11-14 | 58.47 | $31.01 | 8600 |
| 2022-11-11 | 60.02 | $31.12 | 8400 |
| 2022-11-10 | 60.72 | $31.17 | 2306 |
| 2022-11-09 | 55.31 | $30.62 | 3531 |
| 2022-11-08 | 59.71 | $30.93 | 2329 |
| 2022-11-07 | 57.10 | $30.68 | 1620 |
| 2022-11-04 | 55.45 | $30.53 | 5815 |
| 2022-11-03 | 53.65 | $30.37 | 1400 |
| 2022-11-02 | 52.74 | $30.29 | 3914 |
| 2022-11-01 | 56.84 | $30.60 | 4200 |
| 2022-10-31 | 56.00 | $30.52 | 905 |
| 2022-10-28 | 55.07 | $30.43 | 38900 |
| 2022-10-27 | 50.65 | $30.03 | 1000 |
| 2022-10-26 | 55.16 | $30.38 | 3600 |
| 2022-10-25 | 56.81 | $30.50 | 800 |
| 2022-10-24 | 51.92 | $30.07 | 4400 |
| 2022-10-21 | 51.18 | $30.01 | 14945 |
| 2022-10-20 | 50.47 | $29.95 | 1231 |
| 2022-10-19 | 49.77 | $29.89 | 6530 |
| 2022-10-18 | 49.65 | $29.88 | 3449 |
| 2022-10-17 | 50.96 | $30.00 | 29500 |
| 2022-10-14 | 46.26 | $29.58 | 1415 |
| 2022-10-13 | 48.25 | $29.77 | 10416 |
| 2022-10-12 | 44.43 | $29.45 | 5228 |
| 2022-10-11 | 44.63 | $29.47 | 543 |
| 2022-10-10 | 46.57 | $29.67 | 20400 |
| 2022-10-07 | 47.06 | $29.72 | 2200 |
| 2022-10-06 | 50.04 | $30.02 | 10300 |
| 2022-10-05 | 50.76 | $30.09 | 3233 |
| 2022-10-04 | 53.55 | $30.36 | 2847 |
| 2022-10-03 | 45.15 | $29.57 | 5647 |
| 2022-09-30 | 37.55 | $29.01 | 7300 |
| 2022-09-29 | 39.41 | $29.21 | 3700 |
| 2022-09-28 | 41.96 | $29.47 | 11600 |
| 2022-09-27 | 35.20 | $29.03 | 10929 |
| 2022-09-26 | 37.07 | $29.23 | 4600 |
| 2022-09-23 | 38.52 | $29.38 | 1646 |
| 2022-09-22 | 42.54 | $29.76 | 1300 |
| 2022-09-21 | 43.79 | $29.87 | 2231 |
| 2022-09-20 | 46.64 | $30.11 | 800 |
| 2022-09-19 | 49.32 | $30.32 | 1000 |
| 2022-09-16 | 47.27 | $30.17 | 700 |
| 2022-09-15 | 48.89 | $30.30 | 3026 |
| 2022-09-14 | 50.42 | $30.42 | 6800 |
| 2022-09-13 | 48.64 | $30.28 | 400 |
| 2022-09-12 | 56.93 | $30.88 | 1700 |
| 2022-09-09 | 56.58 | $30.85 | 1818 |
| 2022-09-08 | 53.19 | $30.57 | 1900 |
| 2022-09-07 | 47.50 | $30.16 | 2626 |
| 2022-09-06 | 45.02 | $30.00 | 3000 |
| 2022-09-02 | 44.24 | $29.95 | 2700 |
| 2022-09-01 | 47.86 | $30.23 | 2100 |
| 2022-08-31 | 49.51 | $30.35 | 14339 |
| 2022-08-30 | 50.19 | $30.40 | 4000 |
| 2022-08-29 | 51.14 | $30.47 | 1000 |
| 2022-08-26 | 51.14 | $30.47 | 5402 |
| 2022-08-25 | 58.00 | $30.96 | 1000 |
| 2022-08-24 | 55.70 | $30.76 | 1647 |
| 2022-08-23 | 54.75 | $30.68 | 500 |
| 2022-08-22 | 55.45 | $30.73 | 1500 |
| 2022-08-19 | 58.29 | $30.93 | 2800 |
| 2022-08-18 | 62.56 | $31.21 | 1800 |
| 2022-08-17 | 61.89 | $31.14 | 7002 |
| 2022-08-16 | 61.05 | $31.05 | 1113 |
| 2022-08-15 | 60.31 | $30.97 | 3100 |
| 2022-08-12 | 59.49 | $30.88 | 2133 |
| 2022-08-11 | 55.18 | $30.44 | 900 |
| 2022-08-10 | 54.66 | $30.39 | 2700 |
| 2022-08-09 | 50.86 | $30.04 | 500 |
| 2022-08-08 | 54.32 | $30.32 | 1900 |
| 2022-08-05 | 54.00 | $30.29 | 800 |
| 2022-08-04 | 50.98 | $30.01 | 317 |
| 2022-08-03 | 54.64 | $30.31 | 2014 |
| 2022-08-02 | 53.14 | $30.17 | 5200 |
| 2022-08-01 | 56.15 | $30.41 | 1500 |
| 2022-07-29 | 55.45 | $30.34 | 5700 |
| 2022-07-28 | 55.26 | $30.32 | 1032 |
| 2022-07-27 | 57.76 | $30.53 | 3525 |
| 2022-07-26 | 52.73 | $30.01 | 1100 |
| 2022-07-25 | 56.15 | $30.29 | 7300 |
| 2022-07-22 | 54.65 | $30.14 | 8200 |
| 2022-07-21 | 56.74 | $30.31 | 14513 |
| 2022-07-20 | 54.91 | $30.12 | 7503 |
| 2022-07-19 | 53.84 | $30.01 | 8408 |
| 2022-07-18 | 49.13 | $29.56 | 3219 |
| 2022-07-15 | 49.56 | $29.60 | 100 |
| 2022-07-14 | 47.16 | $29.38 | 1300 |
| 2022-07-13 | 46.72 | $29.34 | 1324 |
| 2022-07-12 | 47.28 | $29.40 | 329 |
| 2022-07-11 | 48.01 | $29.48 | 1700 |
| 2022-07-08 | 49.36 | $29.63 | 1124 |
| 2022-07-07 | 47.68 | $29.45 | 15100 |
| 2022-07-06 | 43.43 | $29.02 | 6510 |
| 2022-07-05 | 43.12 | $28.99 | 4921 |
| 2022-07-01 | 43.95 | $29.10 | 1700 |
| 2022-06-30 | 42.81 | $28.98 | 9802 |
| 2022-06-29 | 45.13 | $29.30 | 3511 |
| 2022-06-28 | 45.21 | $29.31 | 3900 |
| 2022-06-27 | 43.74 | $29.14 | 3321 |
| 2022-06-24 | 45.23 | $29.36 | 7000 |
| 2022-06-23 | 40.12 | $28.78 | 7300 |
| 2022-06-22 | 40.87 | $28.90 | 1241 |
| 2022-06-21 | 41.80 | $29.05 | 13114 |
| 2022-06-17 | 36.71 | $28.49 | 6739 |
| 2022-06-16 | 40.04 | $29.05 | 1300 |
| 2022-06-15 | 45.81 | $29.87 | 3200 |
| 2022-06-14 | 45.53 | $29.84 | 1233 |
| 2022-06-13 | 45.83 | $29.88 | 1601 |
| 2022-06-10 | 52.19 | $30.68 | 3900 |
| 2022-06-09 | 57.39 | $31.23 | 9800 |
| 2022-06-08 | 58.60 | $31.35 | 3307 |
| 2022-06-07 | 58.80 | $31.37 | 5600 |
| 2022-06-06 | 57.02 | $31.11 | 2405 |
| 2022-06-03 | 54.20 | $30.72 | 3000 |
| 2022-06-02 | 57.80 | $31.11 | 6500 |
| 2022-06-01 | 56.32 | $30.90 | 2823 |
| 2022-05-31 | 53.51 | $30.52 | 2643 |
| 2022-05-27 | 53.36 | $30.50 | 3200 |
| 2022-05-26 | 52.26 | $30.35 | 4004 |
| 2022-05-25 | 50.56 | $30.12 | 5700 |
| 2022-05-24 | 49.45 | $29.97 | 5211 |
| 2022-05-23 | 52.12 | $30.33 | 2044 |
| 2022-05-20 | 49.90 | $30.02 | 2100 |
| 2022-05-19 | 47.05 | $29.64 | 2944 |
| 2022-05-18 | 45.73 | $29.47 | 6227 |
| 2022-05-17 | 49.81 | $30.06 | 6133 |
| 2022-05-16 | 47.63 | $29.77 | 10200 |
| 2022-05-13 | 49.24 | $30.00 | 900 |
| 2022-05-12 | 42.85 | $29.20 | 700 |
| 2022-05-11 | 42.98 | $29.22 | 2046 |
| 2022-05-10 | 45.65 | $29.63 | 3900 |
| 2022-05-09 | 45.18 | $29.57 | 402 |
| 2022-05-06 | 51.49 | $30.46 | 1242 |
| 2022-05-05 | 49.29 | $30.17 | 2000 |
| 2022-05-04 | 54.54 | $30.82 | 1708 |
| 2022-05-03 | 52.70 | $30.57 | 4132 |
| 2022-05-02 | 50.73 | $30.31 | 1911 |
| 2022-04-29 | 49.58 | $30.16 | 3400 |
| 2022-04-28 | 54.32 | $30.75 | 1941 |
| 2022-04-27 | 45.81 | $29.73 | 1600 |
| 2022-04-26 | 42.73 | $29.42 | 4700 |
| 2022-04-25 | 47.90 | $30.04 | — |
| 2022-04-22 | 47.90 | $30.04 | 800 |
| 2022-04-21 | 51.15 | $30.40 | 100 |
| 2022-04-20 | 51.90 | $30.48 | 2700 |
| 2022-04-19 | 51.73 | $30.46 | 2049 |
| 2022-04-18 | 47.96 | $30.02 | 748 |
| 2022-04-14 | 48.95 | $30.14 | 2300 |
| 2022-04-13 | 49.11 | $30.16 | 5800 |
| 2022-04-12 | 44.82 | $29.66 | 2200 |
| 2022-04-11 | 47.73 | $30.04 | 2300 |
| 2022-04-08 | 49.08 | $30.21 | 5600 |
| 2022-04-07 | 49.79 | $30.30 | 22711 |
| 2022-04-06 | 50.25 | $30.36 | 5039 |
| 2022-04-05 | 53.71 | $30.80 | 4433 |
| 2022-04-04 | 58.59 | $31.36 | 1509 |
| 2022-04-01 | 56.23 | $31.01 | 8701 |
| 2022-03-31 | 54.02 | $30.70 | 2225 |
| 2022-03-30 | 56.74 | $31.01 | 4145 |
| 2022-03-29 | 61.68 | $31.53 | 6035 |
| 2022-03-28 | 59.76 | $31.23 | 2100 |
| 2022-03-25 | 61.02 | $31.36 | 18226 |
| 2022-03-24 | 61.30 | $31.39 | 23900 |
| 2022-03-23 | 57.63 | $30.80 | 60100 |
| 2022-03-22 | 58.89 | $30.94 | 67500 |
| 2022-03-21 | 56.43 | $30.56 | 60114 |
| 2022-03-18 | 55.64 | $30.44 | 109700 |
| 2022-03-17 | 52.26 | $29.95 | 95300 |
| 2022-03-16 | 49.81 | $29.62 | 25708 |
| 2022-03-15 | 44.13 | $28.93 | 545 |
| 2022-03-14 | 39.61 | $28.45 | 400 |
| 2022-03-11 | 36.88 | $28.18 | 6824 |
| 2022-03-10 | 37.84 | $28.34 | 100 |
| 2022-03-09 | 37.84 | $28.34 | 506 |
| 2022-03-08 | 30.13 | $27.59 | 7600 |
| 2022-03-07 | 32.10 | $27.98 | 249 |
| 2022-03-04 | 37.12 | $28.83 | 4335 |
| 2022-03-03 | 40.83 | $29.35 | 2300 |
| 2022-03-02 | 42.38 | $29.55 | 900 |
| 2022-03-01 | 39.66 | $29.30 | 1000 |
| 2022-02-28 | 43.39 | $29.78 | 1900 |
| 2022-02-25 | 46.05 | $30.09 | 1800 |
| 2022-02-24 | 37.89 | $29.39 | 2137 |
| 2022-02-23 | 38.36 | $29.45 | 2300 |
| 2022-02-22 | 41.12 | $29.79 | 1200 |
| 2022-02-18 | 43.21 | $30.03 | 332 |
| 2022-02-17 | 43.56 | $30.07 | 400 |
| 2022-02-16 | 48.71 | $30.62 | 4300 |
| 2022-02-15 | 49.21 | $30.67 | 100 |
| 2022-02-14 | 45.70 | $30.34 | 400 |
| 2022-02-11 | 44.82 | $30.26 | 3925 |
| 2022-02-10 | 48.35 | $30.64 | 2206 |
| 2022-02-09 | 51.71 | $30.97 | 5200 |
| 2022-02-08 | 47.74 | $30.59 | 904 |
| 2022-02-07 | 44.54 | $30.31 | 2603 |
| 2022-02-04 | 44.31 | $30.29 | 900 |
| 2022-02-03 | 41.04 | $30.01 | 1020 |
| 2022-02-02 | 45.18 | $30.47 | 1100 |
| 2022-02-01 | 40.33 | $30.08 | 300 |
| 2022-01-31 | 41.13 | $30.17 | 1600 |
| 2022-01-28 | 32.39 | $29.55 | 8321 |
| 2022-01-27 | 32.24 | $29.54 | 1600 |
| 2022-01-26 | 33.85 | $29.76 | 2800 |
| 2022-01-25 | 35.46 | $29.97 | 2523 |
| 2022-01-24 | 36.16 | $30.06 | 1400 |
| 2022-01-21 | 36.62 | $30.12 | 900 |
| 2022-01-20 | 38.14 | $30.32 | 500 |
| 2022-01-19 | 39.48 | $30.49 | 1300 |
| 2022-01-18 | 43.74 | $30.99 | 3542 |
| 2022-01-14 | 47.34 | $31.36 | 4406 |
| 2022-01-13 | 47.11 | $31.34 | 3200 |
| 2022-01-12 | 52.27 | $31.83 | 3700 |
| 2022-01-11 | 50.04 | $31.62 | 3800 |
| 2022-01-10 | 47.03 | $31.35 | 15243 |
| 2022-01-07 | 48.90 | $31.53 | 1800 |
| 2022-01-06 | 50.93 | $31.72 | 1621 |
| 2022-01-05 | 54.80 | $32.06 | 2334 |
| 2022-01-04 | 56.85 | $32.23 | 5447 |
| 2022-01-03 | 49.57 | $31.54 | 8305 |
| 2021-12-31 | 48.25 | $31.43 | 1500 |
| 2021-12-30 | 48.35 | $31.44 | 2604 |
| 2021-12-29 | 48.67 | $31.47 | 4301 |
| 2021-12-28 | 49.70 | $31.57 | 739 |
| 2021-12-27 | 49.08 | $31.51 | 1000 |
| 2021-12-23 | 48.69 | $31.47 | 1000 |
| 2021-12-22 | 46.42 | $31.24 | 1040 |
| 2021-12-21 | 45.72 | $31.17 | 1900 |
| 2021-12-20 | 43.02 | $30.90 | 600 |
| 2021-12-17 | 45.32 | $31.19 | 1007 |
| 2021-12-16 | 48.56 | $31.57 | 7100 |
| 2021-12-15 | 48.65 | $31.58 | 620 |
| 2021-12-14 | 42.71 | $30.97 | 1330 |
| 2021-12-13 | 42.86 | $30.99 | 1049 |
| 2021-12-10 | 48.16 | $31.63 | 7800 |
| 2021-12-09 | 48.51 | $31.67 | 531 |
| 2021-12-08 | 51.02 | $31.95 | 1800 |
| 2021-12-07 | 51.20 | $31.97 | 2000 |
| 2021-12-06 | 44.31 | $31.23 | 4700 |
| 2021-12-03 | 41.89 | $31.00 | 3700 |
| 2021-12-02 | 40.72 | $30.89 | 4847 |
| 2021-12-01 | 35.06 | $30.39 | 2723 |
| 2021-11-30 | 36.11 | $30.55 | 4600 |
| 2021-11-29 | 40.17 | $31.12 | 13119 |
| 2021-11-26 | 37.35 | $30.88 | 2200 |
| 2021-11-24 | 51.32 | $32.34 | 3444 |
| 2021-11-23 | 56.25 | $32.70 | 6106 |
| 2021-11-22 | 54.88 | $32.58 | 12400 |
| 2021-11-19 | 53.84 | $32.49 | 13200 |
| 2021-11-18 | 53.84 | $32.49 | 5400 |
| 2021-11-17 | 52.98 | $32.41 | 22600 |
| 2021-11-16 | 57.44 | $32.76 | 51700 |
| 2021-11-15 | 56.75 | $32.69 | 2140 |
| 2021-11-12 | 55.67 | $32.58 | 946 |
| 2021-11-11 | 51.96 | $32.22 | 328 |
| 2021-11-10 | 49.27 | $31.98 | 1128 |
| 2021-11-09 | 51.92 | $32.21 | 10242 |
| 2021-11-08 | 55.49 | $32.50 | 300 |
| 2021-11-05 | 56.51 | $32.58 | 434 |
| 2021-11-04 | 57.39 | $32.65 | 300 |
| 2021-11-03 | 56.09 | $32.51 | 400 |
| 2021-11-02 | 54.50 | $32.34 | 3301 |
| 2021-11-01 | 55.17 | $32.40 | 2509 |
| 2021-10-29 | 51.07 | $31.97 | 3100 |
| 2021-10-28 | 50.26 | $31.89 | 803 |
| 2021-10-27 | 48.34 | $31.70 | 2600 |
| 2021-10-26 | 51.52 | $32.02 | 1438 |
| 2021-10-25 | 50.36 | $31.90 | 2214 |
| 2021-10-22 | 49.59 | $31.82 | 1730 |
| 2021-10-21 | 48.56 | $31.71 | 2800 |
| 2021-10-20 | 54.45 | $32.32 | 100 |
| 2021-10-19 | 55.18 | $32.39 | 1338 |
| 2021-10-18 | 53.40 | $32.18 | 2028 |
| 2021-10-15 | 54.78 | $32.32 | 1700 |
| 2021-10-14 | 50.72 | $31.85 | 706 |
| 2021-10-13 | 46.66 | $31.43 | 1500 |
| 2021-10-12 | 47.64 | $31.54 | 2310 |
| 2021-10-11 | 49.43 | $31.74 | 4811 |
| 2021-10-08 | 44.91 | $31.28 | 5441 |
| 2021-10-07 | 44.99 | $31.29 | 1637 |
| 2021-10-06 | 41.93 | $30.99 | 1800 |
| 2021-10-05 | 44.52 | $31.32 | 4300 |
| 2021-10-04 | 40.73 | $30.96 | 934 |
| 2021-10-01 | 48.62 | $31.86 | 1142 |
| 2021-09-30 | 51.13 | $32.10 | 11000 |
| 2021-09-29 | 58.00 | $32.68 | 9300 |
| 2021-09-28 | 56.36 | $32.51 | 3212 |
| 2021-09-27 | 63.86 | $33.05 | 3722 |
| 2021-09-24 | 63.34 | $32.99 | 1100 |
| 2021-09-23 | 63.18 | $32.97 | 3000 |
| 2021-09-22 | 60.18 | $32.62 | 3000 |
| 2021-09-21 | 61.40 | $32.71 | 116 |
| 2021-09-20 | 59.58 | $32.50 | 629 |
| 2021-09-17 | 67.82 | $33.07 | 600 |
| 2021-09-16 | 71.10 | $33.27 | 10903 |
| 2021-09-15 | 70.69 | $33.21 | 300 |
| 2021-09-14 | 69.48 | $33.03 | 2100 |
| 2021-09-13 | 73.16 | $33.26 | 2143 |
| 2021-09-10 | 69.86 | $32.76 | 325 |
| 2021-09-09 | 69.86 | $32.76 | 51600 |
| 2021-09-08 | 69.04 | $32.64 | 1944 |
| 2021-09-07 | 70.72 | $32.75 | 2737 |
| 2021-09-03 | 67.35 | $32.26 | 840 |
| 2021-09-02 | 59.94 | $31.43 | 200 |
| 2021-09-01 | 58.87 | $31.33 | 1600 |
| 2021-08-31 | 53.71 | $30.89 | 300 |
| 2021-08-30 | 51.06 | $30.69 | 300 |
| 2021-08-27 | 50.92 | $30.68 | 600 |
| 2021-08-26 | 48.80 | $30.52 | 324 |
| 2021-08-25 | 50.62 | $30.66 | 1500 |
| 2021-08-24 | 50.24 | $30.63 | 800 |
| 2021-08-23 | 46.76 | $30.36 | 903 |
| 2021-08-20 | 41.89 | $30.02 | 100 |
| 2021-08-19 | 41.59 | $30.00 | 500 |
| 2021-08-18 | 44.87 | $30.30 | 1000 |
| 2021-08-17 | 46.02 | $30.40 | 2800 |
| 2021-08-16 | 47.53 | $30.53 | 800 |
| 2021-08-13 | 51.20 | $30.83 | 100 |
| 2021-08-12 | 53.15 | $30.98 | 225 |
| 2021-08-11 | 54.47 | $31.08 | 1100 |
| 2021-08-10 | 50.39 | $30.73 | 500 |
| 2021-08-09 | 49.41 | $30.65 | 306 |
| 2021-08-06 | 49.17 | $30.63 | 1000 |
| 2021-08-05 | 48.47 | $30.57 | 500 |
| 2021-08-04 | 45.52 | $30.32 | 106 |
| 2021-08-03 | 47.70 | $30.53 | 426 |
| 2021-08-02 | 45.82 | $30.37 | 3116 |
| 2021-07-30 | 43.91 | $30.21 | 100 |
| 2021-07-29 | 46.24 | $30.45 | 100 |
| 2021-07-28 | 46.73 | $30.50 | 222 |
| 2021-07-27 | 44.26 | $30.28 | 100 |
| 2021-07-26 | 47.39 | $30.61 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.79
2026-07-23
Close Price
$44.79
Vol: 8688
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -60.79 | $44.79 | 8688 |
| 2026-07-22 | -46.53 | $45.22 | 6640 |
| 2026-07-21 | -40.26 | $45.41 | 16600 |
| 2026-07-20 | -81.03 | $44.34 | 18710 |
| 2026-07-17 | -83.33 | $44.25 | 39600 |
| 2026-07-16 | -92.19 | $45.02 | 33046 |
| 2026-07-15 | -65.80 | $45.73 | 21924 |
| 2026-07-14 | -58.74 | $45.92 | 14117 |
| 2026-07-13 | -68.18 | $45.40 | 19659 |
| 2026-07-10 | -32.75 | $46.20 | 13600 |
| 2026-07-09 | -43.17 | $45.70 | 23200 |
| 2026-07-08 | -52.28 | $45.32 | 25100 |
| 2026-07-07 | -47.24 | $45.53 | 38831 |
| 2026-07-06 | -23.50 | $46.52 | 45539 |
| 2026-07-02 | -52.52 | $45.31 | 37822 |
| 2026-07-01 | -42.21 | $45.74 | 23617 |
| 2026-06-30 | -44.84 | $45.63 | 22730 |
| 2026-06-29 | -49.88 | $45.42 | 52108 |
| 2026-06-26 | -53.72 | $45.26 | 26326 |
| 2026-06-25 | -42.93 | $45.71 | 19834 |
| 2026-06-24 | -50.36 | $45.40 | 24100 |
| 2026-06-23 | -52.52 | $45.31 | 39144 |
| 2026-06-22 | -7.19 | $47.20 | 34000 |
| 2026-06-18 | -0.84 | $46.86 | 23863 |
| 2026-06-17 | -12.43 | $45.99 | 19102 |
| 2026-06-16 | -8.84 | $45.71 | 20323 |
| 2026-06-15 | -1.85 | $45.69 | 60700 |
| 2026-06-12 | -35.79 | $44.77 | 16150 |
| 2026-06-11 | -49.08 | $44.41 | 14030 |
| 2026-06-10 | -84.87 | $43.44 | 16903 |
| 2026-06-09 | -58.30 | $44.16 | 16734 |
| 2026-06-08 | -47.23 | $44.46 | 16732 |
| 2026-06-05 | -65.68 | $43.96 | 34931 |
| 2026-06-04 | -13.77 | $45.36 | 25215 |
| 2026-06-03 | -14.74 | $45.32 | 29900 |
| 2026-06-02 | 0.00 | $45.00 | 21631 |
| 2026-06-01 | -9.01 | $44.70 | 45725 |
| 2026-05-29 | -7.06 | $44.76 | 37232 |
| 2026-05-28 | -5.47 | $44.71 | 18300 |
| 2026-05-27 | -9.12 | $44.59 | 25300 |
| 2026-05-26 | -2.13 | $44.82 | 51837 |
| 2026-05-22 | -10.32 | $44.12 | 10900 |
| 2026-05-21 | -19.72 | $43.85 | 16100 |
| 2026-05-20 | -23.47 | $43.72 | 23214 |
| 2026-05-19 | -31.63 | $43.48 | 16601 |
| 2026-05-18 | -23.47 | $43.72 | 14400 |
| 2026-05-15 | -22.11 | $43.76 | 20586 |
| 2026-05-14 | -9.18 | $44.14 | 27000 |
| 2026-05-13 | -0.34 | $44.40 | 27704 |
| 2026-05-12 | -1.24 | $43.86 | 12839 |
| 2026-05-11 | -2.98 | $43.75 | 128200 |
| 2026-05-08 | -1.42 | $43.56 | 18685 |
| 2026-05-07 | -9.24 | $43.14 | 24849 |
| 2026-05-06 | 0.00 | $43.18 | 11736 |
| 2026-05-05 | -47.37 | $42.37 | 20324 |
| 2026-05-04 | -51.43 | $41.74 | 19516 |
| 2026-05-01 | -48.57 | $41.82 | 22100 |
| 2026-04-30 | -35.45 | $42.12 | 14312 |
| 2026-04-29 | -44.15 | $41.86 | 12301 |
| 2026-04-28 | -27.68 | $42.12 | 18206 |
| 2026-04-27 | -27.67 | $42.04 | 21500 |
| 2026-04-24 | -33.50 | $41.80 | 24800 |
| 2026-04-23 | -34.47 | $41.76 | 25400 |
| 2026-04-22 | -27.43 | $42.05 | 7216 |
| 2026-04-21 | -32.52 | $41.84 | 22200 |
| 2026-04-20 | -12.14 | $42.68 | 13186 |
| 2026-04-17 | -1.99 | $43.09 | 26000 |
| 2026-04-16 | -1.65 | $42.82 | 11634 |
| 2026-04-15 | -3.32 | $42.74 | 32800 |
| 2026-04-14 | -1.66 | $42.81 | 16409 |
| 2026-04-13 | -13.49 | $42.25 | 17100 |
| 2026-04-10 | -14.94 | $42.19 | 20529 |
| 2026-04-09 | -11.33 | $42.34 | 23700 |
| 2026-04-08 | -0.72 | $42.78 | 44515 |
| 2026-04-07 | -15.41 | $41.13 | 20013 |
| 2026-04-06 | -13.70 | $41.18 | 39833 |
| 2026-04-02 | -24.32 | $40.87 | 48500 |
| 2026-04-01 | -14.04 | $41.17 | 27551 |
| 2026-03-31 | -52.51 | $40.08 | 11500 |
| 2026-03-30 | -80.94 | $39.23 | 18800 |
| 2026-03-27 | -87.40 | $39.15 | 18401 |
| 2026-03-26 | -76.74 | $39.73 | 8008 |
| 2026-03-25 | -59.35 | $40.53 | 8449 |
| 2026-03-24 | -77.19 | $39.73 | 18600 |
| 2026-03-23 | -76.33 | $39.77 | 31134 |
| 2026-03-20 | -100.00 | $38.66 | 22800 |
| 2026-03-19 | -88.73 | $39.65 | 29100 |
| 2026-03-18 | -75.69 | $40.33 | 14800 |
| 2026-03-17 | -72.18 | $40.47 | 24900 |
| 2026-03-16 | -71.93 | $40.48 | 24700 |
| 2026-03-13 | -86.47 | $39.90 | 50300 |
| 2026-03-12 | -78.20 | $40.23 | 31300 |
| 2026-03-11 | -62.91 | $40.84 | 37761 |
| 2026-03-10 | -58.90 | $41.00 | 57000 |
| 2026-03-09 | -75.94 | $40.32 | 68600 |
| 2026-03-06 | -89.59 | $40.08 | 34007 |
| 2026-03-05 | -76.99 | $40.54 | 49351 |
| 2026-03-04 | -50.14 | $41.52 | 147000 |
| 2026-03-03 | -68.77 | $40.84 | 94819 |
| 2026-03-02 | -23.90 | $42.37 | 56900 |
| 2026-02-27 | -5.53 | $43.12 | 20493 |
| 2026-02-26 | -2.52 | $43.23 | 40161 |
| 2026-02-25 | -0.21 | $43.34 | 37477 |
| 2026-02-24 | -8.46 | $42.62 | 21900 |
| 2026-02-23 | -13.59 | $42.39 | 31000 |
| 2026-02-20 | -13.36 | $42.40 | 39525 |
| 2026-02-19 | -15.59 | $42.30 | 28415 |
| 2026-02-18 | -15.37 | $42.31 | 39345 |
| 2026-02-17 | -20.04 | $42.10 | 42017 |
| 2026-02-13 | -4.68 | $42.79 | 40642 |
| 2026-02-12 | -7.35 | $42.67 | 37500 |
| 2026-02-11 | -2.90 | $42.87 | 39820 |
| 2026-02-10 | -4.45 | $42.80 | 41800 |
| 2026-02-09 | 0.00 | $42.43 | 82026 |
| 2026-02-06 | 0.00 | $41.84 | 44000 |
| 2026-02-05 | -30.20 | $40.29 | 29000 |
| 2026-02-04 | -7.84 | $40.86 | 33828 |
| 2026-02-03 | -31.73 | $40.21 | 44201 |
| 2026-02-02 | -49.44 | $39.67 | 26100 |
| 2026-01-30 | -44.68 | $39.53 | 51400 |
| 2026-01-29 | -52.31 | $39.19 | 42713 |
| 2026-01-28 | -63.87 | $38.79 | 56000 |
| 2026-01-27 | -60.40 | $38.91 | 33500 |
| 2026-01-26 | -64.86 | $38.73 | 69203 |
| 2026-01-23 | -51.66 | $39.13 | 39500 |
| 2026-01-22 | -32.04 | $39.84 | 19400 |
| 2026-01-21 | -17.41 | $39.84 | 249534 |
| 2026-01-20 | -32.59 | $39.36 | 53246 |
| 2026-01-16 | -8.54 | $40.12 | 16115 |
| 2026-01-15 | -6.01 | $40.20 | 16700 |
| 2026-01-14 | -9.40 | $39.93 | 19540 |
| 2026-01-13 | -11.75 | $39.86 | 17700 |
| 2026-01-12 | -7.05 | $40.00 | 33627 |
| 2026-01-09 | -19.13 | $39.64 | 54500 |
| 2026-01-08 | -53.69 | $38.61 | 36500 |
| 2026-01-07 | -54.36 | $38.59 | 26000 |
| 2026-01-06 | -53.69 | $38.61 | 28826 |
| 2026-01-05 | -56.38 | $38.53 | 24500 |
| 2026-01-02 | -78.52 | $37.87 | 21500 |
| 2025-12-31 | -85.23 | $37.67 | 41829 |
| 2025-12-30 | -84.23 | $37.70 | 23700 |
| 2025-12-29 | -85.57 | $37.66 | 54700 |
| 2025-12-26 | -85.57 | $37.66 | 44628 |
| 2025-12-24 | -90.60 | $37.51 | 13603 |
| 2025-12-23 | -84.56 | $37.69 | 30700 |
| 2025-12-22 | -94.30 | $37.40 | 62400 |
| 2025-12-19 | -97.33 | $37.66 | 67700 |
| 2025-12-18 | -41.04 | $39.34 | 37400 |
| 2025-12-17 | -44.34 | $39.27 | 18030 |
| 2025-12-16 | -28.45 | $39.53 | 22638 |
| 2025-12-15 | -4.18 | $40.11 | 22900 |
| 2025-12-12 | -9.68 | $39.78 | 19500 |
| 2025-12-11 | -2.93 | $39.81 | 19831 |
| 2025-12-10 | -3.41 | $39.80 | 11800 |
| 2025-12-09 | -7.80 | $39.71 | 29600 |
| 2025-12-08 | -11.05 | $39.43 | 16600 |
| 2025-12-05 | -10.50 | $39.44 | 15300 |
| 2025-12-04 | -14.36 | $39.37 | 9200 |
| 2025-12-03 | -34.25 | $39.01 | 44100 |
| 2025-12-02 | -34.25 | $39.01 | 13543 |
| 2025-12-01 | -51.84 | $39.00 | 22508 |
| 2025-11-28 | -36.73 | $39.37 | 5300 |
| 2025-11-26 | -31.02 | $39.51 | 15926 |
| 2025-11-25 | -56.33 | $38.89 | 21600 |
| 2025-11-24 | -55.51 | $38.91 | 17146 |
| 2025-11-21 | -69.39 | $38.57 | 20043 |
| 2025-11-20 | -88.16 | $38.11 | 43100 |
| 2025-11-19 | -73.47 | $38.47 | 6099 |
| 2025-11-18 | -85.33 | $38.06 | 39546 |
| 2025-11-17 | -57.14 | $38.79 | 27029 |
| 2025-11-14 | -40.54 | $39.22 | 28000 |
| 2025-11-13 | -46.60 | $38.83 | 17300 |
| 2025-11-12 | -24.69 | $39.48 | 16337 |
| 2025-11-11 | -36.56 | $39.10 | 20100 |
| 2025-11-10 | -32.80 | $39.03 | 30146 |
| 2025-11-07 | -42.09 | $38.62 | 20900 |
| 2025-11-06 | -42.15 | $38.47 | 28500 |
| 2025-11-05 | -39.11 | $38.60 | 26127 |
| 2025-11-04 | -41.22 | $38.51 | 25989 |
| 2025-11-03 | -32.79 | $38.87 | 35608 |
| 2025-10-31 | -3.73 | $38.84 | 19300 |
| 2025-10-30 | -3.83 | $38.76 | 13400 |
| 2025-10-29 | -11.94 | $38.43 | 26133 |
| 2025-10-28 | -7.42 | $38.57 | 15442 |
| 2025-10-27 | -2.90 | $38.71 | 34817 |
| 2025-10-24 | 0.00 | $38.30 | 17100 |
| 2025-10-23 | -2.05 | $38.09 | 14232 |
| 2025-10-22 | -11.07 | $37.87 | 13816 |
| 2025-10-21 | -7.38 | $37.96 | 14200 |
| 2025-10-20 | -1.24 | $38.08 | 22321 |
| 2025-10-17 | -26.87 | $37.36 | 11700 |
| 2025-10-16 | -35.68 | $37.16 | 10100 |
| 2025-10-15 | -31.72 | $37.25 | 21500 |
| 2025-10-14 | -51.10 | $36.81 | 6325 |
| 2025-10-13 | -58.59 | $36.64 | 60025 |
| 2025-10-10 | -84.14 | $36.06 | 75318 |
| 2025-10-09 | -3.96 | $37.88 | 20931 |
| 2025-10-08 | -6.33 | $37.77 | 11200 |
| 2025-10-07 | -9.05 | $37.71 | 28187 |
| 2025-10-06 | -2.72 | $37.84 | 21800 |
| 2025-10-03 | -13.48 | $36.56 | 10100 |
| 2025-10-02 | -58.43 | $35.78 | 12341 |
| 2025-10-01 | -57.23 | $35.80 | 17436 |
| 2025-09-30 | -36.08 | $36.05 | 8700 |
| 2025-09-29 | -18.04 | $36.40 | 24640 |
| 2025-09-26 | -5.42 | $36.64 | 7000 |
| 2025-09-25 | -3.94 | $36.67 | 20300 |
| 2025-09-24 | -9.36 | $36.56 | 13200 |
| 2025-09-23 | -15.27 | $36.44 | 11039 |
| 2025-09-22 | -8.37 | $36.58 | 14102 |
| 2025-09-19 | -16.26 | $36.42 | 16000 |
| 2025-09-18 | -2.46 | $36.70 | 8200 |
| 2025-09-17 | -17.03 | $36.23 | 20519 |
| 2025-09-16 | -10.99 | $36.34 | 5534 |
| 2025-09-15 | -3.30 | $36.48 | 7600 |
| 2025-09-12 | -13.74 | $36.29 | 10700 |
| 2025-09-11 | -2.75 | $36.49 | 62441 |
| 2025-09-10 | -20.00 | $35.92 | 8623 |
| 2025-09-09 | -27.33 | $35.81 | 30200 |
| 2025-09-08 | -9.87 | $36.07 | 20200 |
| 2025-09-05 | -30.33 | $35.35 | 26400 |
| 2025-09-04 | -18.28 | $35.38 | 10225 |
| 2025-09-03 | -36.79 | $34.94 | 13500 |
| 2025-09-02 | -24.79 | $35.12 | 10489 |
| 2025-08-29 | -36.61 | $34.79 | 14517 |
| 2025-08-28 | -16.05 | $35.24 | 7000 |
| 2025-08-27 | -22.41 | $35.05 | 7200 |
| 2025-08-26 | -19.06 | $35.15 | 5500 |
| 2025-08-25 | -14.72 | $35.28 | 10600 |
| 2025-08-22 | -8.70 | $35.46 | 10249 |
| 2025-08-21 | -17.06 | $35.21 | 6500 |
| 2025-08-20 | -11.04 | $35.39 | 10600 |
| 2025-08-19 | -5.35 | $35.56 | 3932 |
| 2025-08-18 | -0.82 | $35.69 | 10600 |
| 2025-08-15 | -0.58 | $35.49 | 5400 |
| 2025-08-14 | -6.25 | $35.04 | 6600 |
| 2025-08-13 | -4.06 | $35.11 | 23300 |
| 2025-08-12 | -0.56 | $35.22 | 15600 |
| 2025-08-11 | -2.55 | $34.70 | 11304 |
| 2025-08-08 | -2.26 | $34.67 | 28200 |
| 2025-08-07 | -7.94 | $33.96 | 68344 |
| 2025-08-06 | -1.87 | $33.74 | 13820 |
| 2025-08-05 | -17.76 | $33.40 | 11846 |
| 2025-08-04 | -19.16 | $33.37 | 16300 |
| 2025-08-01 | -41.59 | $32.89 | 6726 |
| 2025-07-31 | -19.16 | $33.37 | 6723 |
| 2025-07-30 | -26.64 | $33.21 | 8700 |
| 2025-07-29 | -37.38 | $32.98 | 10244 |
| 2025-07-28 | -30.37 | $33.13 | 14000 |
| 2025-07-25 | -13.55 | $33.49 | 7200 |
| 2025-07-24 | -5.12 | $33.67 | 9237 |
| 2025-07-23 | -2.73 | $33.54 | 30734 |
| 2025-07-22 | -36.80 | $32.14 | 26600 |
| 2025-07-21 | -35.82 | $32.12 | 24439 |
| 2025-07-18 | -36.69 | $32.09 | 21569 |
| 2025-07-17 | -20.86 | $32.31 | 11537 |
| 2025-07-16 | -43.88 | $31.99 | 19741 |
| 2025-07-15 | -40.29 | $32.04 | 12800 |
| 2025-07-14 | -35.25 | $32.11 | 12600 |
| 2025-07-11 | -44.60 | $31.98 | 17026 |
| 2025-07-10 | -42.45 | $32.01 | 9217 |
| 2025-07-09 | -30.22 | $32.18 | 11300 |
| 2025-07-08 | -31.65 | $32.16 | 9640 |
| 2025-07-07 | -54.68 | $31.84 | 20847 |
| 2025-07-03 | -18.71 | $32.34 | 17003 |
| 2025-07-02 | -45.32 | $31.97 | 9400 |
| 2025-07-01 | -43.17 | $32.00 | 16700 |
| 2025-06-30 | -25.18 | $32.25 | 13148 |
| 2025-06-27 | -7.19 | $32.50 | 42313 |
| 2025-06-26 | -43.22 | $31.88 | 15127 |
| 2025-06-25 | -80.51 | $31.44 | 10400 |
| 2025-06-24 | -75.00 | $31.52 | 18400 |
| 2025-06-23 | -70.37 | $31.50 | 14900 |
| 2025-06-20 | -78.52 | $31.39 | 22433 |
| 2025-06-18 | -8.89 | $32.33 | 15924 |
| 2025-06-17 | -37.04 | $31.95 | 10200 |
| 2025-06-16 | -15.56 | $32.24 | 9436 |
| 2025-06-13 | -34.81 | $31.98 | 6600 |
| 2025-06-12 | -22.22 | $32.15 | 19934 |
| 2025-06-11 | -20.74 | $32.17 | 45100 |
| 2025-06-10 | -14.81 | $32.25 | 2800 |
| 2025-06-09 | -19.26 | $32.19 | 8900 |
| 2025-06-06 | -13.33 | $32.27 | 6600 |
| 2025-06-05 | -46.67 | $31.82 | 10800 |
| 2025-06-04 | -33.95 | $31.90 | 15228 |
| 2025-06-03 | -17.28 | $32.17 | 6323 |
| 2025-06-02 | -14.81 | $32.21 | 5747 |
| 2025-05-30 | -22.84 | $32.08 | 8121 |
| 2025-05-29 | -25.93 | $32.03 | 7700 |
| 2025-05-28 | -18.47 | $32.04 | 13529 |
| 2025-05-27 | -0.45 | $32.44 | 18347 |
| 2025-05-23 | -49.28 | $31.29 | 10100 |
| 2025-05-22 | -47.44 | $31.30 | 24418 |
| 2025-05-21 | -38.46 | $31.27 | 14116 |
| 2025-05-20 | -25.27 | $31.63 | 10300 |
| 2025-05-19 | -24.35 | $31.57 | 14103 |
| 2025-05-16 | -14.32 | $31.77 | 14200 |
| 2025-05-15 | -19.79 | $31.56 | 32500 |
| 2025-05-14 | -22.61 | $31.42 | 14428 |
| 2025-05-13 | -10.80 | $31.89 | 24500 |
| 2025-05-12 | -0.75 | $32.29 | 17305 |
| 2025-05-09 | -4.56 | $31.35 | 10237 |
| 2025-05-08 | -2.67 | $31.41 | 15900 |
| 2025-05-07 | -6.86 | $31.00 | 9200 |
| 2025-05-06 | -8.11 | $30.94 | 9741 |
| 2025-05-05 | -2.63 | $31.19 | 15734 |
| 2025-05-02 | 0.00 | $31.24 | 20015 |
| 2025-05-01 | -2.12 | $31.08 | 11719 |
| 2025-04-30 | -2.52 | $30.66 | 7300 |
| 2025-04-29 | -0.63 | $30.75 | 14822 |
| 2025-04-28 | -6.20 | $30.55 | 12923 |
| 2025-04-25 | -18.65 | $30.46 | 27100 |
| 2025-04-24 | -31.99 | $30.05 | 13300 |
| 2025-04-23 | -34.11 | $29.97 | 10120 |
| 2025-04-22 | -42.15 | $29.51 | 13000 |
| 2025-04-21 | -55.70 | $28.69 | 12600 |
| 2025-04-17 | -49.59 | $29.06 | 4949 |
| 2025-04-16 | -60.17 | $28.42 | 12804 |
| 2025-04-15 | -51.90 | $28.92 | 10800 |
| 2025-04-14 | -56.36 | $28.65 | 22305 |
| 2025-04-11 | -61.32 | $28.35 | 8233 |
| 2025-04-10 | -69.75 | $27.84 | 24600 |
| 2025-04-09 | -43.47 | $29.43 | 73526 |
| 2025-04-08 | -83.14 | $27.03 | 18743 |
| 2025-04-07 | -79.17 | $27.27 | 26048 |
| 2025-04-04 | -94.87 | $27.07 | 63600 |
| 2025-04-03 | -96.35 | $28.63 | 46000 |
| 2025-04-02 | -61.30 | $30.65 | 4700 |
| 2025-04-01 | -66.52 | $30.53 | 26620 |
| 2025-03-31 | -54.78 | $30.80 | 21242 |
| 2025-03-28 | -45.22 | $31.02 | 16035 |
| 2025-03-27 | -8.70 | $31.86 | 29900 |
| 2025-03-26 | -10.87 | $31.81 | 23612 |
| 2025-03-25 | 0.00 | $32.06 | 17934 |
| 2025-03-24 | 0.00 | $32.00 | 7923 |
| 2025-03-21 | -7.73 | $31.79 | 8554 |
| 2025-03-20 | -12.27 | $31.69 | 11439 |
| 2025-03-19 | -4.55 | $31.86 | 18148 |
| 2025-03-18 | -4.64 | $31.61 | 25300 |
| 2025-03-17 | -2.06 | $31.66 | 18400 |
| 2025-03-14 | -17.42 | $31.23 | 15400 |
| 2025-03-13 | -57.30 | $30.52 | 12900 |
| 2025-03-12 | -44.38 | $30.75 | 20926 |
| 2025-03-11 | -80.90 | $30.10 | 26246 |
| 2025-03-10 | -88.24 | $30.19 | 27639 |
| 2025-03-07 | -37.33 | $30.98 | 13900 |
| 2025-03-06 | -58.67 | $30.66 | 9244 |
| 2025-03-05 | -34.00 | $31.03 | 33506 |
| 2025-03-04 | -69.33 | $30.50 | 19851 |
| 2025-03-03 | -62.61 | $30.82 | 23302 |
| 2025-02-28 | -87.77 | $30.56 | 14500 |
| 2025-02-27 | -73.38 | $30.76 | 15700 |
| 2025-02-26 | -74.82 | $30.74 | 16646 |
| 2025-02-25 | -75.54 | $30.73 | 31844 |
| 2025-02-24 | -86.33 | $30.58 | 12900 |
| 2025-02-21 | -93.65 | $30.60 | 12039 |
| 2025-02-20 | -80.58 | $30.95 | 7857 |
| 2025-02-19 | -47.57 | $31.29 | 17139 |
| 2025-02-18 | -23.30 | $31.54 | 13321 |
| 2025-02-14 | -38.71 | $31.30 | 9635 |
| 2025-02-13 | -28.67 | $31.37 | 8800 |
| 2025-02-12 | -41.26 | $31.19 | 9300 |
| 2025-02-11 | -46.15 | $31.12 | 8300 |
| 2025-02-10 | -49.38 | $30.98 | 19948 |
| 2025-02-07 | -61.11 | $30.79 | 16600 |
| 2025-02-06 | -53.70 | $30.91 | 85225 |
| 2025-02-05 | -28.40 | $31.32 | 20029 |
| 2025-02-04 | -30.25 | $31.29 | 45137 |
| 2025-02-03 | -39.51 | $31.14 | 73124 |
| 2025-01-31 | -17.90 | $31.49 | 17011 |
| 2025-01-30 | -3.25 | $31.65 | 9900 |
| 2025-01-29 | -19.48 | $31.40 | 16000 |
| 2025-01-28 | -15.38 | $31.48 | 10609 |
| 2025-01-27 | -42.95 | $31.05 | 12134 |
| 2025-01-24 | -12.82 | $31.52 | 25707 |
| 2025-01-23 | -27.56 | $31.29 | 31300 |
| 2025-01-22 | -35.26 | $31.17 | 8200 |
| 2025-01-21 | -51.96 | $31.02 | 50900 |
| 2025-01-17 | -70.95 | $30.68 | 9600 |
| 2025-01-16 | -89.39 | $30.35 | 22435 |
| 2025-01-15 | -68.72 | $30.72 | 17744 |
| 2025-01-14 | -75.68 | $30.61 | 22400 |
| 2025-01-13 | -78.68 | $30.58 | 19400 |
| 2025-01-10 | -99.45 | $30.56 | 29500 |
| 2025-01-08 | -51.37 | $31.44 | 76012 |
| 2025-01-07 | -49.73 | $31.47 | 145900 |
| 2025-01-06 | -50.82 | $31.45 | 95100 |
| 2025-01-03 | -54.64 | $31.38 | 35100 |
| 2025-01-02 | -55.74 | $31.36 | 31826 |
| 2024-12-31 | -56.83 | $31.34 | 32900 |
| 2024-12-30 | -63.93 | $31.21 | 31729 |
| 2024-12-27 | -39.34 | $31.66 | 18209 |
| 2024-12-26 | -49.46 | $31.47 | 17228 |
| 2024-12-24 | -78.80 | $30.93 | 11706 |
| 2024-12-23 | -75.00 | $31.00 | 59736 |
| 2024-12-20 | -91.85 | $30.69 | 56100 |
| 2024-12-19 | -30.98 | $31.81 | 42824 |
| 2024-12-18 | -66.85 | $31.15 | 27043 |
| 2024-12-17 | -40.22 | $31.64 | 24009 |
| 2024-12-16 | -27.72 | $31.87 | 19200 |
| 2024-12-13 | -23.91 | $31.94 | 10321 |
| 2024-12-12 | -16.30 | $32.08 | 10337 |
| 2024-12-11 | -0.54 | $32.37 | 13241 |
| 2024-12-10 | -21.02 | $31.78 | 9900 |
| 2024-12-09 | -17.83 | $31.83 | 17800 |
| 2024-12-06 | -21.66 | $31.77 | 12329 |
| 2024-12-05 | -19.75 | $31.80 | 27706 |
| 2024-12-04 | -24.20 | $31.73 | 29338 |
| 2024-12-03 | -3.57 | $31.89 | 11300 |
| 2024-12-02 | -31.43 | $31.50 | 14904 |
| 2024-11-29 | -55.63 | $31.15 | 6900 |
| 2024-11-27 | -89.44 | $30.67 | 14234 |
| 2024-11-26 | -54.93 | $31.16 | 22915 |
| 2024-11-25 | -30.99 | $31.50 | 21626 |
| 2024-11-22 | -34.51 | $31.45 | 11343 |
| 2024-11-21 | -48.37 | $31.20 | 8900 |
| 2024-11-20 | -42.17 | $31.24 | 12915 |
| 2024-11-19 | -37.43 | $31.30 | 35000 |
| 2024-11-18 | -36.84 | $31.31 | 20500 |
| 2024-11-15 | -50.29 | $31.08 | 20400 |
| 2024-11-14 | -12.28 | $31.73 | 60637 |
| 2024-11-13 | -28.07 | $31.46 | 41431 |
| 2024-11-12 | -22.22 | $31.56 | 19300 |
| 2024-11-11 | -6.43 | $31.83 | 21623 |
| 2024-11-08 | -25.73 | $31.50 | 19000 |
| 2024-11-07 | -2.92 | $31.89 | 12200 |
| 2024-11-06 | -1.75 | $31.91 | 22600 |
| 2024-11-05 | -35.25 | $31.13 | 7600 |
| 2024-11-04 | -56.83 | $30.83 | 9505 |
| 2024-11-01 | -48.20 | $30.95 | 8946 |
| 2024-10-31 | -64.20 | $30.81 | 18419 |
| 2024-10-30 | -40.12 | $31.20 | 24049 |
| 2024-10-29 | -40.12 | $31.20 | 15600 |
| 2024-10-28 | -61.11 | $30.86 | 7716 |
| 2024-10-25 | -83.95 | $30.49 | 12713 |
| 2024-10-24 | -78.61 | $30.38 | 22000 |
| 2024-10-23 | -80.21 | $30.35 | 29634 |
| 2024-10-22 | -68.45 | $30.57 | 20201 |
| 2024-10-21 | -52.41 | $30.87 | 10000 |
| 2024-10-18 | -40.64 | $31.09 | 21153 |
| 2024-10-17 | -36.90 | $31.16 | 10998 |
| 2024-10-16 | -33.69 | $31.22 | 11440 |
| 2024-10-15 | -32.85 | $30.94 | 24800 |
| 2024-10-14 | -9.75 | $31.58 | 20036 |
| 2024-10-11 | -15.16 | $31.43 | 12400 |
| 2024-10-10 | -20.35 | $31.27 | 5900 |
| 2024-10-09 | -15.79 | $31.40 | 8740 |
| 2024-10-08 | -17.31 | $31.27 | 189631 |
| 2024-10-07 | -17.61 | $31.26 | 24900 |
| 2024-10-04 | -3.58 | $31.73 | 66006 |
| 2024-10-03 | -17.87 | $30.89 | 8000 |
| 2024-10-02 | -15.12 | $30.97 | 15100 |
| 2024-10-01 | -31.96 | $30.48 | 8900 |
| 2024-09-30 | -38.48 | $30.53 | 6500 |
| 2024-09-27 | -53.64 | $30.03 | 21005 |
| 2024-09-26 | -13.64 | $31.35 | 19500 |
| 2024-09-25 | -40.61 | $30.46 | 24314 |
| 2024-09-24 | -50.30 | $30.14 | 48835 |
| 2024-09-23 | -41.82 | $30.42 | 25700 |
| 2024-09-20 | -44.24 | $30.34 | 8331 |
| 2024-09-19 | -54.24 | $30.01 | 58142 |
| 2024-09-18 | -76.06 | $29.29 | 12314 |
| 2024-09-17 | -74.85 | $29.33 | 65824 |
| 2024-09-16 | -74.55 | $29.34 | 19600 |
| 2024-09-13 | -81.21 | $29.12 | 15929 |
| 2024-09-12 | -71.82 | $29.43 | 15515 |
| 2024-09-11 | -76.67 | $29.27 | 25400 |
| 2024-09-10 | -83.18 | $29.08 | 37642 |
| 2024-09-09 | -69.91 | $29.36 | 20138 |
| 2024-09-06 | -77.67 | $28.60 | 33847 |
| 2024-09-05 | -47.09 | $29.86 | 16900 |
| 2024-09-04 | -47.79 | $29.75 | 12500 |
| 2024-09-03 | -24.57 | $30.38 | 30500 |
| 2024-08-30 | 0.00 | $30.93 | 14009 |
| 2024-08-29 | -5.88 | $30.44 | 17046 |
| 2024-08-28 | -5.65 | $30.34 | 16433 |
| 2024-08-27 | -14.97 | $30.34 | 13000 |
| 2024-08-26 | -17.83 | $30.16 | 16642 |
| 2024-08-23 | -12.90 | $30.47 | 8833 |
| 2024-08-22 | -17.68 | $30.17 | 14605 |
| 2024-08-21 | -18.31 | $30.13 | 14200 |
| 2024-08-20 | -24.01 | $29.81 | 50800 |
| 2024-08-19 | -25.43 | $30.22 | 10510 |
| 2024-08-16 | -30.28 | $30.02 | 12849 |
| 2024-08-15 | -29.97 | $30.14 | 12600 |
| 2024-08-14 | -43.82 | $29.23 | 10500 |
| 2024-08-13 | -47.43 | $28.99 | 40812 |
| 2024-08-12 | -57.84 | $28.39 | 10236 |
| 2024-08-09 | -62.19 | $28.04 | 18700 |
| 2024-08-08 | -60.07 | $28.21 | 23145 |
| 2024-08-07 | -68.66 | $27.52 | 27541 |
| 2024-08-06 | -79.67 | $26.70 | 42923 |
| 2024-08-05 | -81.94 | $26.51 | 350600 |
| 2024-08-02 | -91.49 | $27.77 | 95529 |
| 2024-08-01 | -93.69 | $29.65 | 56030 |
| 2024-07-31 | -70.98 | $31.11 | 17210 |
| 2024-07-30 | -77.60 | $30.90 | 13900 |
| 2024-07-29 | -74.76 | $30.99 | 15907 |
| 2024-07-26 | -81.39 | $30.78 | 18007 |
| 2024-07-25 | -91.80 | $30.45 | 69800 |
| 2024-07-24 | -100.00 | $30.93 | 32800 |
| 2024-07-23 | -67.43 | $31.89 | 21200 |
| 2024-07-22 | -46.43 | $32.19 | 15612 |
| 2024-07-19 | -44.29 | $32.08 | 14543 |
| 2024-07-18 | -37.72 | $32.27 | 21238 |
| 2024-07-17 | -29.76 | $32.50 | 26600 |
| 2024-07-16 | -11.07 | $33.04 | 12655 |
| 2024-07-15 | -26.64 | $32.59 | 22815 |
| 2024-07-12 | -22.15 | $32.72 | 19109 |
| 2024-07-11 | -23.53 | $32.68 | 17900 |
| 2024-07-10 | -2.08 | $33.30 | 16100 |
| 2024-07-09 | -1.36 | $32.65 | 24900 |
| 2024-07-08 | -10.75 | $32.38 | 38884 |
| 2024-07-05 | -2.80 | $32.55 | 32300 |
| 2024-07-03 | 0.00 | $32.49 | 11000 |
| 2024-07-02 | 0.00 | $32.25 | 173800 |
| 2024-07-01 | -23.93 | $31.71 | 26010 |
| 2024-06-28 | -15.95 | $31.84 | 20400 |
| 2024-06-27 | -31.90 | $31.58 | 19800 |
| 2024-06-26 | -41.72 | $31.42 | 17748 |
| 2024-06-25 | -49.08 | $31.30 | 14407 |
| 2024-06-24 | -77.30 | $30.84 | 16766 |
| 2024-06-21 | -94.48 | $30.56 | 22034 |
| 2024-06-20 | -69.52 | $31.37 | 21100 |
| 2024-06-18 | -79.05 | $31.27 | 25400 |
| 2024-06-17 | -83.81 | $31.22 | 24324 |
| 2024-06-14 | -78.35 | $31.34 | 17700 |
| 2024-06-13 | -79.38 | $31.33 | 47400 |
| 2024-06-12 | -30.68 | $31.83 | 31900 |
| 2024-06-11 | -45.45 | $31.70 | 20319 |
| 2024-06-10 | -10.42 | $32.00 | 18000 |
| 2024-06-07 | -44.79 | $31.67 | 12600 |
| 2024-06-06 | -42.86 | $31.68 | 17029 |
| 2024-06-05 | -28.18 | $31.79 | 16700 |
| 2024-06-04 | -40.00 | $31.66 | 19204 |
| 2024-06-03 | -14.55 | $31.94 | 39600 |
| 2024-05-31 | 0.00 | $31.95 | 17600 |
| 2024-05-30 | -41.67 | $31.48 | 12700 |
| 2024-05-29 | -56.48 | $31.32 | 14500 |
| 2024-05-28 | -7.41 | $31.85 | 20408 |
| 2024-05-24 | -27.78 | $31.63 | 11000 |
| 2024-05-23 | -62.16 | $31.24 | 23746 |
| 2024-05-22 | -31.28 | $31.37 | 24349 |
| 2024-05-21 | -15.64 | $31.65 | 16600 |
| 2024-05-20 | -3.91 | $31.86 | 28100 |
| 2024-05-17 | -4.26 | $31.49 | 12300 |
| 2024-05-16 | -22.86 | $31.22 | 18109 |
| 2024-05-15 | -6.43 | $31.45 | 22030 |
| 2024-05-14 | -6.43 | $31.45 | 25729 |
| 2024-05-13 | -25.71 | $31.18 | 23040 |
| 2024-05-10 | -26.06 | $31.19 | 28800 |
| 2024-05-09 | -17.61 | $31.31 | 21300 |
| 2024-05-08 | -25.35 | $31.20 | 47035 |
| 2024-05-07 | -14.08 | $31.36 | 24010 |
| 2024-05-06 | -2.82 | $31.52 | 17700 |
| 2024-05-03 | -26.76 | $31.18 | 12600 |
| 2024-05-02 | -47.89 | $30.88 | 18900 |
| 2024-05-01 | -28.87 | $31.15 | 32300 |
| 2024-04-30 | -28.87 | $31.15 | 40732 |
| 2024-04-29 | -37.32 | $31.03 | 19531 |
| 2024-04-26 | -30.99 | $31.12 | 10936 |
| 2024-04-25 | -79.58 | $30.43 | 14687 |
| 2024-04-24 | -53.15 | $30.82 | 22836 |
| 2024-04-23 | -70.83 | $30.57 | 26100 |
| 2024-04-22 | -73.79 | $30.53 | 26200 |
| 2024-04-19 | -98.08 | $30.18 | 19024 |
| 2024-04-18 | -94.37 | $30.37 | 18300 |
| 2024-04-17 | -92.96 | $30.39 | 40000 |
| 2024-04-16 | -92.16 | $30.77 | 91200 |
| 2024-04-15 | -53.04 | $31.10 | 14835 |
| 2024-04-12 | -37.91 | $31.02 | 21400 |
| 2024-04-11 | -15.15 | $31.41 | 21800 |
| 2024-04-10 | -33.00 | $31.05 | 20600 |
| 2024-04-09 | -22.50 | $31.26 | 16849 |
| 2024-04-08 | -24.64 | $31.19 | 35100 |
| 2024-04-05 | -34.60 | $30.98 | 15238 |
| 2024-04-04 | -42.65 | $30.81 | 22400 |
| 2024-04-03 | -27.01 | $31.14 | 15408 |
| 2024-04-02 | -37.91 | $30.91 | 22600 |
| 2024-04-01 | -28.44 | $31.11 | 41500 |
| 2024-03-28 | -12.32 | $31.45 | 55129 |
| 2024-03-27 | -6.64 | $31.57 | 18513 |
| 2024-03-26 | -22.08 | $31.47 | 18500 |
| 2024-03-25 | -27.50 | $31.34 | 36612 |
| 2024-03-22 | -15.00 | $31.64 | 31200 |
| 2024-03-21 | -12.92 | $31.69 | 37000 |
| 2024-03-20 | -24.17 | $31.42 | 32900 |
| 2024-03-19 | -32.68 | $31.17 | 58700 |
| 2024-03-18 | -52.53 | $30.65 | 26635 |
| 2024-03-15 | -68.20 | $30.22 | 20000 |
| 2024-03-14 | -77.70 | $29.77 | 20541 |
| 2024-03-13 | -73.06 | $29.83 | 27927 |
| 2024-03-12 | -66.33 | $30.03 | 10142 |
| 2024-03-11 | -73.55 | $29.72 | 54937 |
| 2024-03-08 | -49.10 | $30.37 | 38700 |
| 2024-03-07 | -39.43 | $30.62 | 59129 |
| 2024-03-06 | -31.62 | $30.89 | 32200 |
| 2024-03-05 | -38.87 | $30.55 | 25500 |
| 2024-03-04 | -40.75 | $30.48 | 26800 |
| 2024-03-01 | -38.07 | $30.58 | 27542 |
| 2024-02-29 | -50.51 | $30.03 | 19736 |
| 2024-02-28 | -51.28 | $30.00 | 35413 |
| 2024-02-27 | -7.21 | $30.16 | 20013 |
| 2024-02-26 | -9.01 | $30.12 | 23100 |
| 2024-02-23 | -1.38 | $30.10 | 19100 |
| 2024-02-22 | -1.90 | $30.01 | 30237 |
| 2024-02-21 | -3.64 | $29.54 | 16823 |
| 2024-02-20 | -1.83 | $29.56 | 17605 |
| 2024-02-16 | -6.92 | $29.43 | 24800 |
| 2024-02-15 | 0.00 | $29.35 | 18700 |
| 2024-02-14 | -6.06 | $29.19 | 24217 |
| 2024-02-13 | -10.67 | $29.11 | 53444 |
| 2024-02-12 | -7.09 | $28.95 | 23700 |
| 2024-02-09 | -0.96 | $28.80 | 21131 |
| 2024-02-08 | -0.91 | $28.70 | 22528 |
| 2024-02-07 | 0.00 | $28.62 | 28013 |
| 2024-02-06 | -12.83 | $28.38 | 27300 |
| 2024-02-05 | -3.11 | $28.56 | 27600 |
| 2024-02-02 | 0.00 | $28.60 | 26500 |
| 2024-02-01 | -8.25 | $28.37 | 20732 |
| 2024-01-31 | -15.42 | $28.19 | 17900 |
| 2024-01-30 | -14.69 | $28.18 | 21000 |
| 2024-01-29 | -12.65 | $28.23 | 26303 |
| 2024-01-26 | -21.05 | $28.02 | 50946 |
| 2024-01-25 | -16.47 | $28.13 | 13600 |
| 2024-01-24 | -12.02 | $28.23 | 25318 |
| 2024-01-23 | -8.88 | $28.31 | 24403 |
| 2024-01-22 | -1.81 | $28.49 | 43306 |
| 2024-01-19 | -1.99 | $28.17 | 18628 |
| 2024-01-18 | -3.59 | $28.13 | 26100 |
| 2024-01-17 | -12.41 | $27.89 | 46500 |
| 2024-01-16 | -4.30 | $28.10 | 43712 |
| 2024-01-12 | -63.01 | $27.89 | 28816 |
| 2024-01-11 | -67.85 | $27.70 | 43600 |
| 2024-01-10 | -70.33 | $27.56 | 24600 |
| 2024-01-09 | -80.30 | $26.89 | 18800 |
| 2024-01-08 | -79.22 | $26.97 | 14200 |
| 2024-01-05 | -82.73 | $26.71 | 21504 |
| 2024-01-04 | -86.09 | $26.48 | 15113 |
| 2024-01-03 | -88.87 | $26.27 | 9302 |
| 2024-01-02 | -89.40 | $26.23 | 40827 |
| 2023-12-29 | -89.93 | $26.19 | 23508 |
| 2023-12-28 | -89.93 | $26.19 | 17400 |
| 2023-12-27 | -91.26 | $26.09 | 60900 |
| 2023-12-26 | -92.05 | $26.03 | 18737 |
| 2023-12-22 | -91.27 | $26.09 | 23300 |
| 2023-12-21 | -93.90 | $25.90 | 20600 |
| 2023-12-20 | -95.84 | $25.75 | 26100 |
| 2023-12-19 | -94.29 | $25.87 | 24700 |
| 2023-12-18 | -97.14 | $25.65 | 66800 |
| 2023-12-15 | -98.83 | $25.52 | 86940 |
| 2023-12-14 | -92.31 | $32.05 | 39626 |
| 2023-12-13 | -58.41 | $32.47 | 23100 |
| 2023-12-12 | -48.67 | $32.58 | 21100 |
| 2023-12-11 | -28.32 | $32.81 | 4900 |
| 2023-12-08 | -68.14 | $32.36 | 19227 |
| 2023-12-07 | -76.52 | $32.25 | 12927 |
| 2023-12-06 | -22.15 | $32.80 | 3931 |
| 2023-12-05 | -46.31 | $32.44 | 7248 |
| 2023-12-04 | -38.93 | $32.55 | 16928 |
| 2023-12-01 | -11.41 | $32.96 | 9000 |
| 2023-11-30 | -13.42 | $32.93 | 6700 |
| 2023-11-29 | -30.87 | $32.67 | 29922 |
| 2023-11-28 | -22.56 | $32.69 | 8200 |
| 2023-11-27 | -6.47 | $32.95 | 8600 |
| 2023-11-24 | -1.44 | $33.09 | 12100 |
| 2023-11-22 | 0.00 | $33.07 | 21319 |
| 2023-11-21 | -15.04 | $32.59 | 5702 |
| 2023-11-20 | -11.65 | $32.68 | 12018 |
| 2023-11-17 | 0.00 | $32.99 | 8500 |
| 2023-11-16 | -3.28 | $32.69 | 21404 |
| 2023-11-15 | -4.10 | $32.67 | 5802 |
| 2023-11-14 | -4.10 | $32.67 | 8641 |
| 2023-11-13 | -16.80 | $32.36 | 11619 |
| 2023-11-10 | -17.21 | $32.35 | 8208 |
| 2023-11-09 | -32.38 | $31.98 | 10217 |
| 2023-11-08 | -41.80 | $31.75 | 15136 |
| 2023-11-07 | -24.59 | $32.17 | 56445 |
| 2023-11-06 | -15.16 | $32.40 | 18211 |
| 2023-11-03 | -5.74 | $32.63 | 42806 |
| 2023-11-02 | -4.00 | $32.25 | 158300 |
| 2023-11-01 | -5.23 | $31.78 | 32844 |
| 2023-10-31 | -17.24 | $31.55 | 29700 |
| 2023-10-30 | -75.29 | $30.54 | 36500 |
| 2023-10-27 | -81.61 | $30.43 | 4.6M |
| 2023-10-26 | -83.33 | $30.40 | 20825 |
| 2023-10-25 | -69.63 | $30.69 | 27200 |
| 2023-10-24 | -68.14 | $30.76 | 31500 |
| 2023-10-23 | -80.88 | $30.50 | 12300 |
| 2023-10-20 | -74.64 | $30.64 | 12600 |
| 2023-10-19 | -68.40 | $30.78 | 17600 |
| 2023-10-18 | -58.02 | $31.00 | 47100 |
| 2023-10-17 | -48.45 | $31.44 | 13119 |
| 2023-10-16 | -55.96 | $31.33 | 16500 |
| 2023-10-13 | -57.76 | $31.28 | 16700 |
| 2023-10-12 | -43.32 | $31.68 | 11900 |
| 2023-10-11 | -50.18 | $31.49 | 15915 |
| 2023-10-10 | -52.35 | $31.43 | 23100 |
| 2023-10-09 | -68.23 | $30.99 | 13602 |
| 2023-10-06 | -64.62 | $31.09 | 24025 |
| 2023-10-05 | -75.45 | $30.79 | 62245 |
| 2023-10-04 | -93.50 | $30.29 | 30649 |
| 2023-10-03 | -94.56 | $30.62 | 2.3M |
| 2023-10-02 | -94.51 | $31.33 | 88945 |
| 2023-09-29 | -94.16 | $31.59 | 15500 |
| 2023-09-28 | -55.15 | $31.97 | 17400 |
| 2023-09-27 | -47.59 | $31.99 | 41113 |
| 2023-09-26 | -59.69 | $31.74 | 12949 |
| 2023-09-25 | -34.52 | $32.20 | 17040 |
| 2023-09-22 | -31.78 | $32.13 | 15100 |
| 2023-09-21 | -42.63 | $31.81 | 27800 |
| 2023-09-20 | -17.93 | $32.43 | 25688 |
| 2023-09-19 | -0.78 | $32.86 | 13900 |
| 2023-09-18 | -5.47 | $32.60 | 33300 |
| 2023-09-15 | -5.69 | $32.58 | 38100 |
| 2023-09-14 | -0.72 | $32.69 | 30500 |
| 2023-09-13 | -3.10 | $32.12 | 15240 |
| 2023-09-12 | -4.00 | $32.09 | 16607 |
| 2023-09-11 | -10.00 | $31.91 | 92800 |
| 2023-09-08 | -13.18 | $31.84 | 15800 |
| 2023-09-07 | -5.00 | $32.02 | 81800 |
| 2023-09-06 | -1.36 | $32.10 | 7415 |
| 2023-09-05 | -2.75 | $32.05 | 27000 |
| 2023-09-01 | 0.00 | $31.70 | 22500 |
| 2023-08-31 | -8.55 | $31.32 | 17719 |
| 2023-08-30 | -3.23 | $31.13 | 10100 |
| 2023-08-29 | -7.26 | $31.08 | 9300 |
| 2023-08-28 | -14.62 | $31.04 | 16837 |
| 2023-08-25 | -46.04 | $30.68 | 13601 |
| 2023-08-24 | -67.63 | $30.38 | 18937 |
| 2023-08-23 | -57.55 | $30.52 | 18600 |
| 2023-08-22 | -67.63 | $30.38 | 35400 |
| 2023-08-21 | -74.10 | $30.29 | 11500 |
| 2023-08-18 | -92.09 | $30.04 | 23200 |
| 2023-08-17 | -96.03 | $30.11 | 35700 |
| 2023-08-16 | -79.51 | $30.35 | 18509 |
| 2023-08-15 | -67.21 | $30.50 | 15338 |
| 2023-08-14 | -43.90 | $30.78 | 30200 |
| 2023-08-11 | -24.49 | $30.96 | 11900 |
| 2023-08-10 | -21.71 | $30.99 | 12718 |
| 2023-08-09 | -50.66 | $30.55 | 21803 |
| 2023-08-08 | -37.80 | $30.70 | 18600 |
| 2023-08-07 | -34.76 | $30.75 | 18700 |
| 2023-08-04 | -59.15 | $30.35 | 27800 |
| 2023-08-03 | -65.24 | $30.25 | 23011 |
| 2023-08-02 | -46.34 | $30.56 | 30230 |
| 2023-08-01 | -12.20 | $31.12 | 17448 |
| 2023-07-31 | -5.49 | $31.23 | 38312 |
| 2023-07-28 | -3.36 | $31.12 | 31526 |
| 2023-07-27 | -41.01 | $30.50 | 31536 |
| 2023-07-26 | -43.17 | $30.47 | 35200 |
| 2023-07-25 | -36.69 | $30.56 | 19500 |
| 2023-07-24 | -37.41 | $30.55 | 23407 |
| 2023-07-21 | -33.81 | $30.60 | 13000 |
| 2023-07-20 | -60.43 | $30.23 | 20300 |
| 2023-07-19 | -38.85 | $30.53 | 19200 |
| 2023-07-18 | -52.52 | $30.34 | 28300 |
| 2023-07-17 | -85.61 | $29.88 | 17148 |
| 2023-07-14 | -86.99 | $29.87 | 34939 |
| 2023-07-13 | -71.92 | $30.09 | 17336 |
| 2023-07-12 | -99.32 | $29.69 | 107426 |
| 2023-07-11 | -89.39 | $29.96 | 20839 |
| 2023-07-10 | -98.28 | $30.00 | 79500 |
| 2023-07-07 | -53.89 | $30.24 | 65411 |
| 2023-07-06 | -54.49 | $30.23 | 2.5M |
| 2023-07-05 | -25.15 | $30.72 | 97510 |
| 2023-07-03 | -9.58 | $30.98 | 102003 |
| 2023-06-30 | -20.36 | $30.80 | 8000 |
| 2023-06-29 | -19.82 | $30.69 | 20200 |
| 2023-06-28 | -13.72 | $30.76 | 12001 |
| 2023-06-27 | -28.52 | $30.35 | 9903 |
| 2023-06-26 | -36.46 | $30.13 | 16612 |
| 2023-06-23 | -33.94 | $30.20 | 36712 |
| 2023-06-22 | -10.83 | $30.84 | 34314 |
| 2023-06-21 | -13.36 | $30.77 | 38101 |
| 2023-06-20 | -28.88 | $30.34 | 38238 |
| 2023-06-16 | -11.55 | $30.82 | 29300 |
| 2023-06-15 | -1.81 | $31.09 | 21000 |
| 2023-06-14 | -1.83 | $31.05 | 23226 |
| 2023-06-13 | -3.33 | $30.98 | 33200 |
| 2023-06-12 | -1.83 | $30.40 | 21700 |
| 2023-06-09 | -11.30 | $30.17 | 16800 |
| 2023-06-08 | -24.11 | $29.76 | 92300 |
| 2023-06-07 | -24.47 | $29.75 | 89400 |
| 2023-06-06 | -1.42 | $30.40 | 4.3M |
| 2023-06-05 | -22.43 | $29.73 | 7900 |
| 2023-06-02 | -14.86 | $29.90 | 13904 |
| 2023-06-01 | -38.23 | $29.09 | 5500 |
| 2023-05-31 | -56.88 | $28.48 | 6713 |
| 2023-05-30 | -48.01 | $28.77 | 7400 |
| 2023-05-26 | -4.65 | $29.12 | 21320 |
| 2023-05-25 | -12.09 | $28.96 | 5705 |
| 2023-05-24 | -27.91 | $28.62 | 7300 |
| 2023-05-23 | -17.96 | $28.78 | 3625 |
| 2023-05-22 | -1.63 | $29.18 | 5200 |
| 2023-05-19 | -3.54 | $28.95 | 7916 |
| 2023-05-18 | 0.00 | $29.03 | 6100 |
| 2023-05-17 | -0.48 | $28.83 | 21604 |
| 2023-05-16 | -6.86 | $28.40 | 8806 |
| 2023-05-15 | -0.61 | $28.40 | 2113 |
| 2023-05-12 | 0.00 | $28.14 | 2200 |
| 2023-05-11 | -15.70 | $27.78 | 3600 |
| 2023-05-10 | -23.08 | $27.67 | 2649 |
| 2023-05-09 | 0.00 | $27.97 | 1701 |
| 2023-05-08 | -12.77 | $27.67 | 4838 |
| 2023-05-05 | -15.65 | $27.62 | 2644 |
| 2023-05-04 | -41.86 | $27.13 | 13900 |
| 2023-05-03 | -30.90 | $27.30 | 1035 |
| 2023-05-02 | -26.40 | $27.38 | 6900 |
| 2023-05-01 | -1.12 | $27.83 | 10423 |
| 2023-04-28 | 0.00 | $27.56 | 536 |
| 2023-04-27 | -1.57 | $27.32 | 2817 |
| 2023-04-26 | -39.20 | $26.83 | 3800 |
| 2023-04-25 | -25.00 | $26.93 | 1742 |
| 2023-04-24 | -3.85 | $27.26 | 14539 |
| 2023-04-21 | 0.00 | $27.19 | 2900 |
| 2023-04-20 | -4.65 | $27.07 | 2900 |
| 2023-04-19 | -5.78 | $27.05 | 1921 |
| 2023-04-18 | 0.00 | $27.15 | 2200 |
| 2023-04-17 | 0.00 | $27.05 | 2700 |
| 2023-04-14 | -8.99 | $26.84 | 3400 |
| 2023-04-13 | -8.99 | $26.84 | 5300 |
| 2023-04-12 | -22.27 | $26.52 | 6820 |
| 2023-04-11 | -20.91 | $26.55 | 745 |
| 2023-04-10 | -25.45 | $26.45 | 621 |
| 2023-04-06 | -38.64 | $26.16 | 600 |
| 2023-04-05 | -40.00 | $26.13 | 13932 |
| 2023-04-04 | -14.49 | $26.58 | 2700 |
| 2023-04-03 | -5.31 | $26.77 | 2428 |
| 2023-03-31 | -10.14 | $26.67 | 1033 |
| 2023-03-30 | -23.19 | $26.40 | 700 |
| 2023-03-29 | -29.47 | $26.27 | 511 |
| 2023-03-28 | -54.11 | $25.76 | 200 |
| 2023-03-27 | -49.28 | $25.86 | 234 |
| 2023-03-24 | -66.18 | $25.51 | 1318 |
| 2023-03-23 | -70.05 | $25.43 | 726 |
| 2023-03-22 | -70.53 | $25.42 | 312 |
| 2023-03-21 | -55.56 | $25.73 | 600 |
| 2023-03-20 | -71.98 | $25.39 | 1300 |
| 2023-03-17 | -85.02 | $25.12 | 1612 |
| 2023-03-16 | -64.73 | $25.54 | 902 |
| 2023-03-15 | -92.27 | $24.97 | 3136 |
| 2023-03-14 | -91.54 | $25.69 | 5600 |
| 2023-03-13 | -95.38 | $25.64 | 300 |
| 2023-03-10 | -58.87 | $26.15 | 4935 |
| 2023-03-09 | -16.13 | $26.68 | 3700 |
| 2023-03-08 | 0.00 | $26.88 | 1710 |
| 2023-03-07 | -5.00 | $26.59 | 3037 |
| 2023-03-06 | -7.14 | $26.55 | 62000 |
| 2023-03-03 | 0.00 | $26.56 | 600 |
| 2023-03-02 | -4.48 | $26.13 | 1840 |
| 2023-03-01 | -22.39 | $26.01 | 1200 |
| 2023-02-28 | -30.88 | $25.95 | 4935 |
| 2023-02-27 | -13.24 | $26.07 | 400 |
| 2023-02-24 | -47.06 | $25.84 | 1311 |
| 2023-02-23 | -42.65 | $25.87 | 700 |
| 2023-02-22 | -72.06 | $25.67 | 9923 |
| 2023-02-21 | -41.18 | $25.88 | 3716 |
| 2023-02-17 | -17.57 | $26.03 | 113 |
| 2023-02-16 | -25.29 | $25.94 | 13646 |
| 2023-02-15 | -9.09 | $26.04 | 36900 |
| 2023-02-14 | -0.76 | $26.15 | 13400 |
| 2023-02-13 | 0.00 | $26.11 | 7200 |
| 2023-02-10 | -0.65 | $25.97 | 5300 |
| 2023-02-09 | -5.96 | $25.86 | 4614 |
| 2023-02-08 | -13.25 | $25.75 | 2045 |
| 2023-02-07 | 0.00 | $25.95 | 9633 |
| 2023-02-06 | -2.47 | $25.89 | 17200 |
| 2023-02-03 | -4.32 | $25.86 | 60400 |
| 2023-02-02 | -18.44 | $25.60 | 2708 |
| 2023-02-01 | -13.41 | $25.69 | 2549 |
| 2023-01-31 | -2.79 | $25.88 | 2000 |
| 2023-01-30 | -5.03 | $25.84 | 6000 |
| 2023-01-27 | 0.00 | $25.86 | 1100 |
| 2023-01-26 | 0.00 | $25.86 | 2538 |
| 2023-01-25 | 0.00 | $25.78 | 1000 |
| 2023-01-24 | -2.03 | $25.59 | 638 |
| 2023-01-23 | -8.78 | $25.49 | 445840 |
| 2023-01-20 | 0.00 | $25.33 | 1300 |
| 2023-01-19 | -19.78 | $24.87 | 3139 |
| 2023-01-18 | -29.06 | $24.97 | 1900 |
| 2023-01-17 | -35.11 | $24.85 | 3600 |
| 2023-01-13 | -92.14 | $24.55 | 1000 |
| 2023-01-12 | -90.75 | $24.68 | 8900 |
| 2023-01-11 | -89.93 | $24.74 | 3334 |
| 2023-01-10 | -93.33 | $24.49 | 15600 |
| 2023-01-09 | -93.47 | $24.48 | 2111 |
| 2023-01-06 | -93.33 | $24.49 | 1500 |
| 2023-01-05 | -97.96 | $24.15 | 3612 |
| 2023-01-04 | -96.19 | $24.28 | 1708 |
| 2023-01-03 | -95.92 | $24.30 | 2133 |
| 2022-12-30 | -96.05 | $24.29 | 10734 |
| 2022-12-29 | -89.52 | $24.77 | 12112 |
| 2022-12-28 | -93.50 | $24.50 | 7800 |
| 2022-12-27 | -91.16 | $24.68 | 1800 |
| 2022-12-23 | -92.03 | $24.63 | 13100 |
| 2022-12-22 | -93.80 | $24.50 | 6841 |
| 2022-12-21 | -93.31 | $24.54 | 13000 |
| 2022-12-20 | -94.42 | $24.45 | 34200 |
| 2022-12-19 | -84.88 | $25.22 | 2628 |
| 2022-12-16 | -85.38 | $25.18 | 2645 |
| 2022-12-15 | -75.89 | $31.00 | 9236 |
| 2022-12-14 | -63.83 | $31.17 | 4748 |
| 2022-12-13 | -54.61 | $31.30 | 1040 |
| 2022-12-12 | -53.19 | $31.32 | 3235 |
| 2022-12-09 | -70.92 | $31.07 | 1700 |
| 2022-12-08 | -79.43 | $30.95 | 1600 |
| 2022-12-07 | -90.34 | $30.76 | 5600 |
| 2022-12-06 | -92.41 | $30.73 | 400 |
| 2022-12-05 | -92.41 | $30.73 | 10500 |
| 2022-12-02 | -71.18 | $30.86 | 1443 |
| 2022-12-01 | -48.82 | $31.24 | 400 |
| 2022-11-30 | -21.35 | $31.69 | 800 |
| 2022-11-29 | -30.34 | $31.53 | 1600 |
| 2022-11-28 | -19.10 | $31.73 | 1249 |
| 2022-11-25 | -2.81 | $32.02 | 1100 |
| 2022-11-23 | -3.17 | $31.86 | 1800 |
| 2022-11-22 | 0.00 | $31.89 | 500 |
| 2022-11-21 | -1.44 | $31.40 | 3400 |
| 2022-11-18 | 0.00 | $31.28 | 600 |
| 2022-11-17 | -3.90 | $31.21 | 2600 |
| 2022-11-16 | -13.64 | $31.06 | 2700 |
| 2022-11-15 | -11.04 | $31.10 | 1300 |
| 2022-11-14 | -13.51 | $31.01 | 8600 |
| 2022-11-11 | -6.08 | $31.12 | 8400 |
| 2022-11-10 | 0.00 | $31.17 | 2306 |
| 2022-11-09 | -17.31 | $30.62 | 3531 |
| 2022-11-08 | -2.40 | $30.93 | 2329 |
| 2022-11-07 | -3.26 | $30.68 | 1620 |
| 2022-11-04 | -11.41 | $30.53 | 5815 |
| 2022-11-03 | -20.11 | $30.37 | 1400 |
| 2022-11-02 | -24.46 | $30.29 | 3914 |
| 2022-11-01 | -7.61 | $30.60 | 4200 |
| 2022-10-31 | -3.57 | $30.52 | 905 |
| 2022-10-28 | -8.93 | $30.43 | 38900 |
| 2022-10-27 | -32.74 | $30.03 | 1000 |
| 2022-10-26 | -11.90 | $30.38 | 3600 |
| 2022-10-25 | 0.00 | $30.50 | 800 |
| 2022-10-24 | -19.86 | $30.07 | 4400 |
| 2022-10-21 | -23.97 | $30.01 | 14945 |
| 2022-10-20 | -28.08 | $29.95 | 1231 |
| 2022-10-19 | -32.19 | $29.89 | 6530 |
| 2022-10-18 | -32.88 | $29.88 | 3449 |
| 2022-10-17 | -24.66 | $30.00 | 29500 |
| 2022-10-14 | -53.42 | $29.58 | 1415 |
| 2022-10-13 | -40.41 | $29.77 | 10416 |
| 2022-10-12 | -65.97 | $29.45 | 5228 |
| 2022-10-11 | -65.77 | $29.47 | 543 |
| 2022-10-10 | -52.35 | $29.67 | 20400 |
| 2022-10-07 | -62.75 | $29.72 | 2200 |
| 2022-10-06 | -48.04 | $30.02 | 10300 |
| 2022-10-05 | -44.61 | $30.09 | 3233 |
| 2022-10-04 | -31.37 | $30.36 | 2847 |
| 2022-10-03 | -70.10 | $29.57 | 5647 |
| 2022-09-30 | -97.55 | $29.01 | 7300 |
| 2022-09-29 | -87.75 | $29.21 | 3700 |
| 2022-09-28 | -75.00 | $29.47 | 11600 |
| 2022-09-27 | -96.57 | $29.03 | 10929 |
| 2022-09-26 | -96.72 | $29.23 | 4600 |
| 2022-09-23 | -93.64 | $29.38 | 1646 |
| 2022-09-22 | -92.54 | $29.76 | 1300 |
| 2022-09-21 | -100.00 | $29.87 | 2231 |
| 2022-09-20 | -84.76 | $30.11 | 800 |
| 2022-09-19 | -64.76 | $30.32 | 1000 |
| 2022-09-16 | -79.05 | $30.17 | 700 |
| 2022-09-15 | -72.22 | $30.30 | 3026 |
| 2022-09-14 | -63.57 | $30.42 | 6800 |
| 2022-09-13 | -74.42 | $30.28 | 400 |
| 2022-09-12 | -27.91 | $30.88 | 1700 |
| 2022-09-09 | -30.23 | $30.85 | 1818 |
| 2022-09-08 | -51.94 | $30.57 | 1900 |
| 2022-09-07 | -83.72 | $30.16 | 2626 |
| 2022-09-06 | -96.12 | $30.00 | 3000 |
| 2022-09-02 | -100.00 | $29.95 | 2700 |
| 2022-09-01 | -84.17 | $30.23 | 2100 |
| 2022-08-31 | -72.36 | $30.35 | 14339 |
| 2022-08-30 | -68.29 | $30.40 | 4000 |
| 2022-08-29 | -62.60 | $30.47 | 1000 |
| 2022-08-26 | -62.60 | $30.47 | 5402 |
| 2022-08-25 | -22.76 | $30.96 | 1000 |
| 2022-08-24 | -39.02 | $30.76 | 1647 |
| 2022-08-23 | -45.53 | $30.68 | 500 |
| 2022-08-22 | -41.46 | $30.73 | 1500 |
| 2022-08-19 | -25.20 | $30.93 | 2800 |
| 2022-08-18 | -2.44 | $31.21 | 1800 |
| 2022-08-17 | -8.13 | $31.14 | 7002 |
| 2022-08-16 | -0.95 | $31.05 | 1113 |
| 2022-08-15 | 0.00 | $30.97 | 3100 |
| 2022-08-12 | 0.00 | $30.88 | 2133 |
| 2022-08-11 | -9.28 | $30.44 | 900 |
| 2022-08-10 | -11.57 | $30.39 | 2700 |
| 2022-08-09 | -37.40 | $30.04 | 500 |
| 2022-08-08 | -16.03 | $30.32 | 1900 |
| 2022-08-05 | -18.32 | $30.29 | 800 |
| 2022-08-04 | -39.69 | $30.01 | 317 |
| 2022-08-03 | -16.79 | $30.31 | 2014 |
| 2022-08-02 | -21.69 | $30.17 | 5200 |
| 2022-08-01 | -6.49 | $30.41 | 1500 |
| 2022-07-29 | -10.27 | $30.34 | 5700 |
| 2022-07-28 | -11.35 | $30.32 | 1032 |
| 2022-07-27 | 0.00 | $30.53 | 3525 |
| 2022-07-26 | -22.22 | $30.01 | 1100 |
| 2022-07-25 | -5.85 | $30.29 | 7300 |
| 2022-07-22 | -14.62 | $30.14 | 8200 |
| 2022-07-21 | 0.00 | $30.31 | 14513 |
| 2022-07-20 | -3.87 | $30.12 | 7503 |
| 2022-07-19 | -7.38 | $30.01 | 8408 |
| 2022-07-18 | -30.46 | $29.56 | 3219 |
| 2022-07-15 | -28.16 | $29.60 | 100 |
| 2022-07-14 | -40.80 | $29.38 | 1300 |
| 2022-07-13 | -43.10 | $29.34 | 1324 |
| 2022-07-12 | -39.66 | $29.40 | 329 |
| 2022-07-11 | -51.50 | $29.48 | 1700 |
| 2022-07-08 | -58.84 | $29.63 | 1124 |
| 2022-07-07 | -64.63 | $29.45 | 15100 |
| 2022-07-06 | -78.46 | $29.02 | 6510 |
| 2022-07-05 | -79.42 | $28.99 | 4921 |
| 2022-07-01 | -75.88 | $29.10 | 1700 |
| 2022-06-30 | -79.74 | $28.98 | 9802 |
| 2022-06-29 | -69.45 | $29.30 | 3511 |
| 2022-06-28 | -69.13 | $29.31 | 3900 |
| 2022-06-27 | -74.60 | $29.14 | 3321 |
| 2022-06-24 | -67.52 | $29.36 | 7000 |
| 2022-06-23 | -86.17 | $28.78 | 7300 |
| 2022-06-22 | -82.32 | $28.90 | 1241 |
| 2022-06-21 | -77.49 | $29.05 | 13114 |
| 2022-06-17 | -95.50 | $28.49 | 6739 |
| 2022-06-16 | -100.00 | $29.05 | 1300 |
| 2022-06-15 | -76.81 | $29.87 | 3200 |
| 2022-06-14 | -78.26 | $29.84 | 1233 |
| 2022-06-13 | -76.33 | $29.88 | 1601 |
| 2022-06-10 | -37.68 | $30.68 | 3900 |
| 2022-06-09 | -9.58 | $31.23 | 9800 |
| 2022-06-08 | -4.58 | $31.35 | 3307 |
| 2022-06-07 | 0.00 | $31.37 | 5600 |
| 2022-06-06 | -2.38 | $31.11 | 2405 |
| 2022-06-03 | -19.02 | $30.72 | 3000 |
| 2022-06-02 | 0.00 | $31.11 | 6500 |
| 2022-06-01 | -9.36 | $30.90 | 2823 |
| 2022-05-31 | -17.05 | $30.52 | 2643 |
| 2022-05-27 | -18.18 | $30.50 | 3200 |
| 2022-05-26 | -31.75 | $30.35 | 4004 |
| 2022-05-25 | -43.92 | $30.12 | 5700 |
| 2022-05-24 | -51.85 | $29.97 | 5211 |
| 2022-05-23 | -32.80 | $30.33 | 2044 |
| 2022-05-20 | -49.21 | $30.02 | 2100 |
| 2022-05-19 | -69.31 | $29.64 | 2944 |
| 2022-05-18 | -78.31 | $29.47 | 6227 |
| 2022-05-17 | -47.09 | $30.06 | 6133 |
| 2022-05-16 | -62.43 | $29.77 | 10200 |
| 2022-05-13 | -50.26 | $30.00 | 900 |
| 2022-05-12 | -92.59 | $29.20 | 700 |
| 2022-05-11 | -100.00 | $29.22 | 2046 |
| 2022-05-10 | -86.27 | $29.63 | 3900 |
| 2022-05-09 | -90.20 | $29.57 | 402 |
| 2022-05-06 | -32.03 | $30.46 | 1242 |
| 2022-05-05 | -50.98 | $30.17 | 2000 |
| 2022-05-04 | -8.50 | $30.82 | 1708 |
| 2022-05-03 | -24.84 | $30.57 | 4132 |
| 2022-05-02 | -55.05 | $30.31 | 1911 |
| 2022-04-29 | -62.63 | $30.16 | 3400 |
| 2022-04-28 | -32.83 | $30.75 | 1941 |
| 2022-04-27 | -84.34 | $29.73 | 1600 |
| 2022-04-26 | -100.00 | $29.42 | 4700 |
| 2022-04-25 | -80.31 | $30.04 | — |
| 2022-04-22 | -80.31 | $30.04 | 800 |
| 2022-04-21 | -61.66 | $30.40 | 100 |
| 2022-04-20 | -57.51 | $30.48 | 2700 |
| 2022-04-19 | -58.55 | $30.46 | 2049 |
| 2022-04-18 | -81.35 | $30.02 | 748 |
| 2022-04-14 | -75.13 | $30.14 | 2300 |
| 2022-04-13 | -74.09 | $30.16 | 5800 |
| 2022-04-12 | -85.78 | $29.66 | 2200 |
| 2022-04-11 | -52.54 | $30.04 | 2300 |
| 2022-04-08 | -43.40 | $30.21 | 5600 |
| 2022-04-07 | -37.83 | $30.30 | 22711 |
| 2022-04-06 | -36.07 | $30.36 | 5039 |
| 2022-04-05 | -23.17 | $30.80 | 4433 |
| 2022-04-04 | -5.54 | $31.36 | 1509 |
| 2022-04-01 | -13.98 | $31.01 | 8701 |
| 2022-03-31 | -21.45 | $30.70 | 2225 |
| 2022-03-30 | -13.98 | $31.01 | 4145 |
| 2022-03-29 | -1.45 | $31.53 | 6035 |
| 2022-03-28 | -4.05 | $31.23 | 2100 |
| 2022-03-25 | -0.76 | $31.36 | 18226 |
| 2022-03-24 | 0.00 | $31.39 | 23900 |
| 2022-03-23 | -5.08 | $30.80 | 60100 |
| 2022-03-22 | -1.13 | $30.94 | 67500 |
| 2022-03-21 | -0.64 | $30.56 | 60114 |
| 2022-03-18 | 0.00 | $30.44 | 109700 |
| 2022-03-17 | -10.68 | $29.95 | 95300 |
| 2022-03-16 | -32.92 | $29.62 | 25708 |
| 2022-03-15 | -54.15 | $28.93 | 545 |
| 2022-03-14 | -68.92 | $28.45 | 400 |
| 2022-03-11 | -77.23 | $28.18 | 6824 |
| 2022-03-10 | -73.91 | $28.34 | 100 |
| 2022-03-09 | -74.50 | $28.34 | 506 |
| 2022-03-08 | -95.75 | $27.59 | 7600 |
| 2022-03-07 | -100.00 | $27.98 | 249 |
| 2022-03-04 | -93.04 | $28.83 | 4335 |
| 2022-03-03 | -77.88 | $29.35 | 2300 |
| 2022-03-02 | -68.27 | $29.55 | 900 |
| 2022-03-01 | -80.29 | $29.30 | 1000 |
| 2022-02-28 | -57.21 | $29.78 | 1900 |
| 2022-02-25 | -42.31 | $30.09 | 1800 |
| 2022-02-24 | -75.96 | $29.39 | 2137 |
| 2022-02-23 | -87.86 | $29.45 | 2300 |
| 2022-02-22 | -68.21 | $29.79 | 1200 |
| 2022-02-18 | -54.34 | $30.03 | 332 |
| 2022-02-17 | -52.02 | $30.07 | 400 |
| 2022-02-16 | -20.23 | $30.62 | 4300 |
| 2022-02-15 | -17.34 | $30.67 | 100 |
| 2022-02-14 | -40.22 | $30.34 | 400 |
| 2022-02-11 | -51.89 | $30.26 | 3925 |
| 2022-02-10 | -44.88 | $30.64 | 2206 |
| 2022-02-09 | -35.93 | $30.97 | 5200 |
| 2022-02-08 | -50.00 | $30.59 | 904 |
| 2022-02-07 | -60.37 | $30.31 | 2603 |
| 2022-02-04 | -61.11 | $30.29 | 900 |
| 2022-02-03 | -71.48 | $30.01 | 1020 |
| 2022-02-02 | -60.95 | $30.47 | 1100 |
| 2022-02-01 | -73.33 | $30.08 | 300 |
| 2022-01-31 | -70.48 | $30.17 | 1600 |
| 2022-01-28 | -90.16 | $29.55 | 8321 |
| 2022-01-27 | -98.28 | $29.54 | 1600 |
| 2022-01-26 | -92.93 | $29.76 | 2800 |
| 2022-01-25 | -85.51 | $29.97 | 2523 |
| 2022-01-24 | -82.33 | $30.06 | 1400 |
| 2022-01-21 | -100.00 | $30.12 | 900 |
| 2022-01-20 | -100.00 | $30.32 | 500 |
| 2022-01-19 | -100.00 | $30.49 | 1300 |
| 2022-01-18 | -91.50 | $30.99 | 3542 |
| 2022-01-14 | -67.32 | $31.36 | 4406 |
| 2022-01-13 | -68.63 | $31.34 | 3200 |
| 2022-01-12 | -36.60 | $31.83 | 3700 |
| 2022-01-11 | -50.33 | $31.62 | 3800 |
| 2022-01-10 | -67.97 | $31.35 | 15243 |
| 2022-01-07 | -56.21 | $31.53 | 1800 |
| 2022-01-06 | -43.79 | $31.72 | 1621 |
| 2022-01-05 | -21.57 | $32.06 | 2334 |
| 2022-01-04 | 0.00 | $32.23 | 5447 |
| 2022-01-03 | -38.74 | $31.54 | 8305 |
| 2021-12-31 | -48.65 | $31.43 | 1500 |
| 2021-12-30 | -37.06 | $31.44 | 2604 |
| 2021-12-29 | -31.65 | $31.47 | 4301 |
| 2021-12-28 | -25.00 | $31.57 | 739 |
| 2021-12-27 | -28.75 | $31.51 | 1000 |
| 2021-12-23 | -31.25 | $31.47 | 1000 |
| 2021-12-22 | -55.84 | $31.24 | 1040 |
| 2021-12-21 | -65.67 | $31.17 | 1900 |
| 2021-12-20 | -78.46 | $30.90 | 600 |
| 2021-12-17 | -66.67 | $31.19 | 1007 |
| 2021-12-16 | -51.22 | $31.57 | 7100 |
| 2021-12-15 | -50.81 | $31.58 | 620 |
| 2021-12-14 | -75.81 | $30.97 | 1330 |
| 2021-12-13 | -75.00 | $30.99 | 1049 |
| 2021-12-10 | -49.19 | $31.63 | 7800 |
| 2021-12-09 | -47.58 | $31.67 | 531 |
| 2021-12-08 | -36.29 | $31.95 | 1800 |
| 2021-12-07 | -35.48 | $31.97 | 2000 |
| 2021-12-06 | -65.32 | $31.23 | 4700 |
| 2021-12-03 | -74.60 | $31.00 | 3700 |
| 2021-12-02 | -79.03 | $30.89 | 4847 |
| 2021-12-01 | -99.19 | $30.39 | 2723 |
| 2021-11-30 | -92.74 | $30.55 | 4600 |
| 2021-11-29 | -87.82 | $31.12 | 13119 |
| 2021-11-26 | -100.00 | $30.88 | 2200 |
| 2021-11-24 | -49.51 | $32.34 | 3444 |
| 2021-11-23 | -13.04 | $32.70 | 6106 |
| 2021-11-22 | -23.48 | $32.58 | 12400 |
| 2021-11-19 | -31.30 | $32.49 | 13200 |
| 2021-11-18 | -31.30 | $32.49 | 5400 |
| 2021-11-17 | -36.36 | $32.41 | 22600 |
| 2021-11-16 | -7.44 | $32.76 | 51700 |
| 2021-11-15 | 0.00 | $32.69 | 2140 |
| 2021-11-12 | -6.93 | $32.58 | 946 |
| 2021-11-11 | -42.57 | $32.22 | 328 |
| 2021-11-10 | -66.34 | $31.98 | 1128 |
| 2021-11-09 | -34.11 | $32.21 | 10242 |
| 2021-11-08 | -11.63 | $32.50 | 300 |
| 2021-11-05 | -5.43 | $32.58 | 434 |
| 2021-11-04 | 0.00 | $32.65 | 300 |
| 2021-11-03 | 0.00 | $32.51 | 400 |
| 2021-11-02 | -7.73 | $32.34 | 3301 |
| 2021-11-01 | -4.42 | $32.40 | 2509 |
| 2021-10-29 | -26.55 | $31.97 | 3100 |
| 2021-10-28 | -31.07 | $31.89 | 803 |
| 2021-10-27 | -41.81 | $31.70 | 2600 |
| 2021-10-26 | -40.00 | $32.02 | 1438 |
| 2021-10-25 | -45.33 | $31.90 | 2214 |
| 2021-10-22 | -52.48 | $31.82 | 1730 |
| 2021-10-21 | -57.02 | $31.71 | 2800 |
| 2021-10-20 | -31.82 | $32.32 | 100 |
| 2021-10-19 | -28.93 | $32.39 | 1338 |
| 2021-10-18 | -37.60 | $32.18 | 2028 |
| 2021-10-15 | -31.82 | $32.32 | 1700 |
| 2021-10-14 | -51.24 | $31.85 | 706 |
| 2021-10-13 | -71.10 | $31.43 | 1500 |
| 2021-10-12 | -66.92 | $31.54 | 2310 |
| 2021-10-11 | -59.32 | $31.74 | 4811 |
| 2021-10-08 | -76.81 | $31.28 | 5441 |
| 2021-10-07 | -76.43 | $31.29 | 1637 |
| 2021-10-06 | -87.83 | $30.99 | 1800 |
| 2021-10-05 | -82.16 | $31.32 | 4300 |
| 2021-10-04 | -97.10 | $30.96 | 934 |
| 2021-10-01 | -81.82 | $31.86 | 1142 |
| 2021-09-30 | -64.17 | $32.10 | 11000 |
| 2021-09-29 | -30.10 | $32.68 | 9300 |
| 2021-09-28 | -32.78 | $32.51 | 3212 |
| 2021-09-27 | -9.58 | $33.05 | 3722 |
| 2021-09-24 | -11.74 | $32.99 | 1100 |
| 2021-09-23 | -11.83 | $32.97 | 3000 |
| 2021-09-22 | -24.37 | $32.62 | 3000 |
| 2021-09-21 | -21.15 | $32.71 | 116 |
| 2021-09-20 | -26.76 | $32.50 | 629 |
| 2021-09-17 | -7.01 | $33.07 | 600 |
| 2021-09-16 | -0.91 | $33.27 | 10903 |
| 2021-09-15 | -1.83 | $33.21 | 300 |
| 2021-09-14 | -7.34 | $33.03 | 2100 |
| 2021-09-13 | -0.31 | $33.26 | 2143 |
| 2021-09-10 | -3.83 | $32.76 | 325 |
| 2021-09-09 | -3.83 | $32.76 | 51600 |
| 2021-09-08 | -7.37 | $32.64 | 1944 |
| 2021-09-07 | -1.43 | $32.75 | 2737 |
| 2021-09-03 | 0.00 | $32.26 | 840 |
| 2021-09-02 | -6.54 | $31.43 | 200 |
| 2021-09-01 | -2.21 | $31.33 | 1600 |
| 2021-08-31 | -18.35 | $30.89 | 300 |
| 2021-08-30 | -36.70 | $30.69 | 300 |
| 2021-08-27 | -37.61 | $30.68 | 600 |
| 2021-08-26 | -52.29 | $30.52 | 324 |
| 2021-08-25 | -39.45 | $30.66 | 1500 |
| 2021-08-24 | -42.20 | $30.63 | 800 |
| 2021-08-23 | -66.97 | $30.36 | 903 |
| 2021-08-20 | -98.17 | $30.02 | 100 |
| 2021-08-19 | -100.00 | $30.00 | 500 |
| 2021-08-18 | -89.77 | $30.30 | 1000 |
| 2021-08-17 | -78.41 | $30.40 | 2800 |
| 2021-08-16 | -45.16 | $30.53 | 800 |
| 2021-08-13 | -16.99 | $30.83 | 100 |
| 2021-08-12 | -7.19 | $30.98 | 225 |
| 2021-08-11 | -0.65 | $31.08 | 1100 |
| 2021-08-10 | -22.52 | $30.73 | 500 |
| 2021-08-09 | -27.81 | $30.65 | 306 |
| 2021-08-06 | -29.14 | $30.63 | 1000 |
| 2021-08-05 | -33.11 | $30.57 | 500 |
| 2021-08-04 | -49.67 | $30.32 | 106 |
| 2021-08-03 | -35.76 | $30.53 | 426 |
| 2021-08-02 | -46.36 | $30.37 | 3116 |
| 2021-07-30 | -56.95 | $30.21 | 100 |
| 2021-07-29 | -41.06 | $30.45 | 100 |
| 2021-07-28 | -37.75 | $30.50 | 222 |
| 2021-07-27 | -52.32 | $30.28 | 100 |
| 2021-07-26 | -30.46 | $30.61 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.30
2026-07-23
Close Price
$44.79
Vol: 8688Average Directional Index - Detailed Analysis
Minimum
6.78
Average
18.91
Maximum
61.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 9.30 | $44.79 | 8688 |
| 2026-07-22 | 9.28 | $45.22 | 6640 |
| 2026-07-21 | 9.42 | $45.41 | 16600 |
| 2026-07-20 | 9.59 | $44.34 | 18710 |
| 2026-07-17 | 9.25 | $44.25 | 39600 |
| 2026-07-16 | 8.72 | $45.02 | 33046 |
| 2026-07-15 | 8.80 | $45.73 | 21924 |
| 2026-07-14 | 9.18 | $45.92 | 14117 |
| 2026-07-13 | 9.53 | $45.40 | 19659 |
| 2026-07-10 | 9.88 | $46.20 | 13600 |
| 2026-07-09 | 10.33 | $45.70 | 23200 |
| 2026-07-08 | 10.69 | $45.32 | 25100 |
| 2026-07-07 | 10.81 | $45.53 | 38831 |
| 2026-07-06 | 11.30 | $46.52 | 45539 |
| 2026-07-02 | 11.49 | $45.31 | 37822 |
| 2026-07-01 | 12.05 | $45.74 | 23617 |
| 2026-06-30 | 12.24 | $45.63 | 22730 |
| 2026-06-29 | 12.57 | $45.42 | 52108 |
| 2026-06-26 | 13.08 | $45.26 | 26326 |
| 2026-06-25 | 13.56 | $45.71 | 19834 |
| 2026-06-24 | 13.72 | $45.40 | 24100 |
| 2026-06-23 | 14.12 | $45.31 | 39144 |
| 2026-06-22 | 14.55 | $47.20 | 34000 |
| 2026-06-18 | 13.58 | $46.86 | 23863 |
| 2026-06-17 | 12.85 | $45.99 | 19102 |
| 2026-06-16 | 12.34 | $45.71 | 20323 |
| 2026-06-15 | 12.04 | $45.69 | 60700 |
| 2026-06-12 | 11.89 | $44.77 | 16150 |
| 2026-06-11 | 12.26 | $44.41 | 14030 |
| 2026-06-10 | 12.88 | $43.44 | 16903 |
| 2026-06-09 | 13.10 | $44.16 | 16734 |
| 2026-06-08 | 13.59 | $44.46 | 16732 |
| 2026-06-05 | 13.98 | $43.96 | 34931 |
| 2026-06-04 | 14.38 | $45.36 | 25215 |
| 2026-06-03 | 13.63 | $45.32 | 29900 |
| 2026-06-02 | 12.83 | $45.00 | 21631 |
| 2026-06-01 | 12.48 | $44.70 | 45725 |
| 2026-05-29 | 12.28 | $44.76 | 37232 |
| 2026-05-28 | 11.86 | $44.71 | 18300 |
| 2026-05-27 | 11.61 | $44.59 | 25300 |
| 2026-05-26 | 11.44 | $44.82 | 51837 |
| 2026-05-22 | 11.04 | $44.12 | 10900 |
| 2026-05-21 | 11.12 | $43.85 | 16100 |
| 2026-05-20 | 11.41 | $43.72 | 23214 |
| 2026-05-19 | 11.89 | $43.48 | 16601 |
| 2026-05-18 | 12.17 | $43.72 | 14400 |
| 2026-05-15 | 12.30 | $43.76 | 20586 |
| 2026-05-14 | 12.29 | $44.14 | 27000 |
| 2026-05-13 | 11.97 | $44.40 | 27704 |
| 2026-05-12 | 11.50 | $43.86 | 12839 |
| 2026-05-11 | 11.35 | $43.75 | 128200 |
| 2026-05-08 | 11.23 | $43.56 | 18685 |
| 2026-05-07 | 11.26 | $43.14 | 24849 |
| 2026-05-06 | 11.49 | $43.18 | 11736 |
| 2026-05-05 | 11.81 | $42.37 | 20324 |
| 2026-05-04 | 12.15 | $41.74 | 19516 |
| 2026-05-01 | 12.26 | $41.82 | 22100 |
| 2026-04-30 | 12.21 | $42.12 | 14312 |
| 2026-04-29 | 12.18 | $41.86 | 12301 |
| 2026-04-28 | 12.26 | $42.12 | 18206 |
| 2026-04-27 | 12.48 | $42.04 | 21500 |
| 2026-04-24 | 12.71 | $41.80 | 24800 |
| 2026-04-23 | 12.70 | $41.76 | 25400 |
| 2026-04-22 | 12.70 | $42.05 | 7216 |
| 2026-04-21 | 12.92 | $41.84 | 22200 |
| 2026-04-20 | 13.15 | $42.68 | 13186 |
| 2026-04-17 | 13.80 | $43.09 | 26000 |
| 2026-04-16 | 14.36 | $42.82 | 11634 |
| 2026-04-15 | 15.12 | $42.74 | 32800 |
| 2026-04-14 | 15.83 | $42.81 | 16409 |
| 2026-04-13 | 16.58 | $42.25 | 17100 |
| 2026-04-10 | 17.09 | $42.19 | 20529 |
| 2026-04-09 | 17.80 | $42.34 | 23700 |
| 2026-04-08 | 18.54 | $42.78 | 44515 |
| 2026-04-07 | 19.39 | $41.13 | 20013 |
| 2026-04-06 | 19.62 | $41.18 | 39833 |
| 2026-04-02 | 20.09 | $40.87 | 48500 |
| 2026-04-01 | 20.51 | $41.17 | 27551 |
| 2026-03-31 | 21.44 | $40.08 | 11500 |
| 2026-03-30 | 21.51 | $39.23 | 18800 |
| 2026-03-27 | 21.18 | $39.15 | 18401 |
| 2026-03-26 | 20.88 | $39.73 | 8008 |
| 2026-03-25 | 20.82 | $40.53 | 8449 |
| 2026-03-24 | 21.09 | $39.73 | 18600 |
| 2026-03-23 | 20.85 | $39.77 | 31134 |
| 2026-03-20 | 20.60 | $38.66 | 22800 |
| 2026-03-19 | 20.25 | $39.65 | 29100 |
| 2026-03-18 | 20.10 | $40.33 | 14800 |
| 2026-03-17 | 20.52 | $40.47 | 24900 |
| 2026-03-16 | 21.03 | $40.48 | 24700 |
| 2026-03-13 | 21.45 | $39.90 | 50300 |
| 2026-03-12 | 21.77 | $40.23 | 31300 |
| 2026-03-11 | 22.19 | $40.84 | 37761 |
| 2026-03-10 | 22.84 | $41.00 | 57000 |
| 2026-03-09 | 23.57 | $40.32 | 68600 |
| 2026-03-06 | 23.69 | $40.08 | 34007 |
| 2026-03-05 | 24.02 | $40.54 | 49351 |
| 2026-03-04 | 24.56 | $41.52 | 147000 |
| 2026-03-03 | 25.50 | $40.84 | 94819 |
| 2026-03-02 | 26.12 | $42.37 | 56900 |
| 2026-02-27 | 26.62 | $43.12 | 20493 |
| 2026-02-26 | 26.25 | $43.23 | 40161 |
| 2026-02-25 | 25.86 | $43.34 | 37477 |
| 2026-02-24 | 25.39 | $42.62 | 21900 |
| 2026-02-23 | 25.25 | $42.39 | 31000 |
| 2026-02-20 | 25.17 | $42.40 | 39525 |
| 2026-02-19 | 25.15 | $42.30 | 28415 |
| 2026-02-18 | 24.98 | $42.31 | 39345 |
| 2026-02-17 | 24.71 | $42.10 | 42017 |
| 2026-02-13 | 24.54 | $42.79 | 40642 |
| 2026-02-12 | 23.76 | $42.67 | 37500 |
| 2026-02-11 | 22.92 | $42.87 | 39820 |
| 2026-02-10 | 21.86 | $42.80 | 41800 |
| 2026-02-09 | 20.65 | $42.43 | 82026 |
| 2026-02-06 | 19.57 | $41.84 | 44000 |
| 2026-02-05 | 18.66 | $40.29 | 29000 |
| 2026-02-04 | 18.34 | $40.86 | 33828 |
| 2026-02-03 | 17.62 | $40.21 | 44201 |
| 2026-02-02 | 17.32 | $39.67 | 26100 |
| 2026-01-30 | 17.33 | $39.53 | 51400 |
| 2026-01-29 | 17.43 | $39.19 | 42713 |
| 2026-01-28 | 17.71 | $38.79 | 56000 |
| 2026-01-27 | 18.31 | $38.91 | 33500 |
| 2026-01-26 | 18.60 | $38.73 | 69203 |
| 2026-01-23 | 18.95 | $39.13 | 39500 |
| 2026-01-22 | 18.98 | $39.84 | 19400 |
| 2026-01-21 | 18.37 | $39.84 | 249534 |
| 2026-01-20 | 18.38 | $39.36 | 53246 |
| 2026-01-16 | 18.60 | $40.12 | 16115 |
| 2026-01-15 | 18.05 | $40.20 | 16700 |
| 2026-01-14 | 17.37 | $39.93 | 19540 |
| 2026-01-13 | 16.76 | $39.86 | 17700 |
| 2026-01-12 | 16.32 | $40.00 | 33627 |
| 2026-01-09 | 15.76 | $39.64 | 54500 |
| 2026-01-08 | 15.34 | $38.61 | 36500 |
| 2026-01-07 | 15.72 | $38.59 | 26000 |
| 2026-01-06 | 16.10 | $38.61 | 28826 |
| 2026-01-05 | 16.57 | $38.53 | 24500 |
| 2026-01-02 | 17.12 | $37.87 | 21500 |
| 2025-12-31 | 17.86 | $37.67 | 41829 |
| 2025-12-30 | 18.48 | $37.70 | 23700 |
| 2025-12-29 | 19.24 | $37.66 | 54700 |
| 2025-12-26 | 20.04 | $37.66 | 44628 |
| 2025-12-24 | 20.16 | $37.51 | 13603 |
| 2025-12-23 | 20.19 | $37.69 | 30700 |
| 2025-12-22 | 20.38 | $37.40 | 62400 |
| 2025-12-19 | 20.24 | $37.66 | 67700 |
| 2025-12-18 | 20.32 | $39.34 | 37400 |
| 2025-12-17 | 20.88 | $39.27 | 18030 |
| 2025-12-16 | 21.48 | $39.53 | 22638 |
| 2025-12-15 | 21.82 | $40.11 | 22900 |
| 2025-12-12 | 21.62 | $39.78 | 19500 |
| 2025-12-11 | 21.57 | $39.81 | 19831 |
| 2025-12-10 | 21.63 | $39.80 | 11800 |
| 2025-12-09 | 21.61 | $39.71 | 29600 |
| 2025-12-08 | 21.48 | $39.43 | 16600 |
| 2025-12-05 | 21.62 | $39.44 | 15300 |
| 2025-12-04 | 21.70 | $39.37 | 9200 |
| 2025-12-03 | 21.78 | $39.01 | 44100 |
| 2025-12-02 | 22.27 | $39.01 | 13543 |
| 2025-12-01 | 22.57 | $39.00 | 22508 |
| 2025-11-28 | 22.98 | $39.37 | 5300 |
| 2025-11-26 | 22.93 | $39.51 | 15926 |
| 2025-11-25 | 22.88 | $38.89 | 21600 |
| 2025-11-24 | 23.27 | $38.91 | 17146 |
| 2025-11-21 | 23.54 | $38.57 | 20043 |
| 2025-11-20 | 23.97 | $38.11 | 43100 |
| 2025-11-19 | 24.43 | $38.47 | 6099 |
| 2025-11-18 | 25.21 | $38.06 | 39546 |
| 2025-11-17 | 26.22 | $38.79 | 27029 |
| 2025-11-14 | 26.55 | $39.22 | 28000 |
| 2025-11-13 | 26.55 | $38.83 | 17300 |
| 2025-11-12 | 26.64 | $39.48 | 16337 |
| 2025-11-11 | 25.99 | $39.10 | 20100 |
| 2025-11-10 | 25.55 | $39.03 | 30146 |
| 2025-11-07 | 25.19 | $38.62 | 20900 |
| 2025-11-06 | 25.05 | $38.47 | 28500 |
| 2025-11-05 | 24.72 | $38.60 | 26127 |
| 2025-11-04 | 24.31 | $38.51 | 25989 |
| 2025-11-03 | 23.79 | $38.87 | 35608 |
| 2025-10-31 | 22.90 | $38.84 | 19300 |
| 2025-10-30 | 22.74 | $38.76 | 13400 |
| 2025-10-29 | 22.63 | $38.43 | 26133 |
| 2025-10-28 | 22.78 | $38.57 | 15442 |
| 2025-10-27 | 22.71 | $38.71 | 34817 |
| 2025-10-24 | 22.40 | $38.30 | 17100 |
| 2025-10-23 | 22.41 | $38.09 | 14232 |
| 2025-10-22 | 22.54 | $37.87 | 13816 |
| 2025-10-21 | 22.82 | $37.96 | 14200 |
| 2025-10-20 | 22.94 | $38.08 | 22321 |
| 2025-10-17 | 23.01 | $37.36 | 11700 |
| 2025-10-16 | 23.61 | $37.16 | 10100 |
| 2025-10-15 | 24.26 | $37.25 | 21500 |
| 2025-10-14 | 24.84 | $36.81 | 6325 |
| 2025-10-13 | 25.79 | $36.64 | 60025 |
| 2025-10-10 | 26.96 | $36.06 | 75318 |
| 2025-10-09 | 28.20 | $37.88 | 20931 |
| 2025-10-08 | 27.58 | $37.77 | 11200 |
| 2025-10-07 | 27.03 | $37.71 | 28187 |
| 2025-10-06 | 26.51 | $37.84 | 21800 |
| 2025-10-03 | 25.80 | $36.56 | 10100 |
| 2025-10-02 | 25.94 | $35.78 | 12341 |
| 2025-10-01 | 26.88 | $35.80 | 17436 |
| 2025-09-30 | 27.77 | $36.05 | 8700 |
| 2025-09-29 | 28.53 | $36.40 | 24640 |
| 2025-09-26 | 28.67 | $36.64 | 7000 |
| 2025-09-25 | 28.39 | $36.67 | 20300 |
| 2025-09-24 | 28.12 | $36.56 | 13200 |
| 2025-09-23 | 27.74 | $36.44 | 11039 |
| 2025-09-22 | 27.38 | $36.58 | 14102 |
| 2025-09-19 | 27.03 | $36.42 | 16000 |
| 2025-09-18 | 26.76 | $36.70 | 8200 |
| 2025-09-17 | 26.20 | $36.23 | 20519 |
| 2025-09-16 | 25.94 | $36.34 | 5534 |
| 2025-09-15 | 25.48 | $36.48 | 7600 |
| 2025-09-12 | 25.00 | $36.29 | 10700 |
| 2025-09-11 | 24.58 | $36.49 | 62441 |
| 2025-09-10 | 24.13 | $35.92 | 8623 |
| 2025-09-09 | 24.03 | $35.81 | 30200 |
| 2025-09-08 | 24.07 | $36.07 | 20200 |
| 2025-09-05 | 23.41 | $35.35 | 26400 |
| 2025-09-04 | 23.24 | $35.38 | 10225 |
| 2025-09-03 | 23.16 | $34.94 | 13500 |
| 2025-09-02 | 23.40 | $35.12 | 10489 |
| 2025-08-29 | 23.63 | $34.79 | 14517 |
| 2025-08-28 | 24.10 | $35.24 | 7000 |
| 2025-08-27 | 24.03 | $35.05 | 7200 |
| 2025-08-26 | 24.15 | $35.15 | 5500 |
| 2025-08-25 | 24.12 | $35.28 | 10600 |
| 2025-08-22 | 23.72 | $35.46 | 10249 |
| 2025-08-21 | 23.13 | $35.21 | 6500 |
| 2025-08-20 | 22.69 | $35.39 | 10600 |
| 2025-08-19 | 22.22 | $35.56 | 3932 |
| 2025-08-18 | 21.19 | $35.69 | 10600 |
| 2025-08-15 | 19.98 | $35.49 | 5400 |
| 2025-08-14 | 18.84 | $35.04 | 6600 |
| 2025-08-13 | 17.91 | $35.11 | 23300 |
| 2025-08-12 | 16.69 | $35.22 | 15600 |
| 2025-08-11 | 15.41 | $34.70 | 11304 |
| 2025-08-08 | 14.33 | $34.67 | 28200 |
| 2025-08-07 | 13.23 | $33.96 | 68344 |
| 2025-08-06 | 12.46 | $33.74 | 13820 |
| 2025-08-05 | 11.97 | $33.40 | 11846 |
| 2025-08-04 | 11.63 | $33.37 | 16300 |
| 2025-08-01 | 11.40 | $32.89 | 6726 |
| 2025-07-31 | 11.49 | $33.37 | 6723 |
| 2025-07-30 | 10.97 | $33.21 | 8700 |
| 2025-07-29 | 10.61 | $32.98 | 10244 |
| 2025-07-28 | 10.39 | $33.13 | 14000 |
| 2025-07-25 | 9.99 | $33.49 | 7200 |
| 2025-07-24 | 9.18 | $33.67 | 9237 |
| 2025-07-23 | 7.95 | $33.54 | 30734 |
| 2025-07-22 | 6.78 | $32.14 | 26600 |
| 2025-07-21 | 6.93 | $32.12 | 24439 |
| 2025-07-18 | 7.09 | $32.09 | 21569 |
| 2025-07-17 | 7.46 | $32.31 | 11537 |
| 2025-07-16 | 7.73 | $31.99 | 19741 |
| 2025-07-15 | 7.83 | $32.04 | 12800 |
| 2025-07-14 | 8.07 | $32.11 | 12600 |
| 2025-07-11 | 8.32 | $31.98 | 17026 |
| 2025-07-10 | 8.71 | $32.01 | 9217 |
| 2025-07-09 | 9.06 | $32.18 | 11300 |
| 2025-07-08 | 9.36 | $32.16 | 9640 |
| 2025-07-07 | 9.59 | $31.84 | 20847 |
| 2025-07-03 | 9.91 | $32.34 | 17003 |
| 2025-07-02 | 9.82 | $31.97 | 9400 |
| 2025-07-01 | 10.08 | $32.00 | 16700 |
| 2025-06-30 | 10.34 | $32.25 | 13148 |
| 2025-06-27 | 10.29 | $32.50 | 42313 |
| 2025-06-26 | 10.02 | $31.88 | 15127 |
| 2025-06-25 | 10.41 | $31.44 | 10400 |
| 2025-06-24 | 10.74 | $31.52 | 18400 |
| 2025-06-23 | 10.97 | $31.50 | 14900 |
| 2025-06-20 | 11.20 | $31.39 | 22433 |
| 2025-06-18 | 11.43 | $32.33 | 15924 |
| 2025-06-17 | 11.23 | $31.95 | 10200 |
| 2025-06-16 | 11.33 | $32.24 | 9436 |
| 2025-06-13 | 11.22 | $31.98 | 6600 |
| 2025-06-12 | 11.30 | $32.15 | 19934 |
| 2025-06-11 | 11.28 | $32.17 | 45100 |
| 2025-06-10 | 11.11 | $32.25 | 2800 |
| 2025-06-09 | 11.02 | $32.19 | 8900 |
| 2025-06-06 | 10.92 | $32.27 | 6600 |
| 2025-06-05 | 10.82 | $31.82 | 10800 |
| 2025-06-04 | 11.11 | $31.90 | 15228 |
| 2025-06-03 | 11.18 | $32.17 | 6323 |
| 2025-06-02 | 11.06 | $32.21 | 5747 |
| 2025-05-30 | 10.94 | $32.08 | 8121 |
| 2025-05-29 | 10.92 | $32.03 | 7700 |
| 2025-05-28 | 10.81 | $32.04 | 13529 |
| 2025-05-27 | 10.58 | $32.44 | 18347 |
| 2025-05-23 | 10.28 | $31.29 | 10100 |
| 2025-05-22 | 10.80 | $31.30 | 24418 |
| 2025-05-21 | 11.32 | $31.27 | 14116 |
| 2025-05-20 | 11.84 | $31.63 | 10300 |
| 2025-05-19 | 12.05 | $31.57 | 14103 |
| 2025-05-16 | 12.38 | $31.77 | 14200 |
| 2025-05-15 | 12.46 | $31.56 | 32500 |
| 2025-05-14 | 12.66 | $31.42 | 14428 |
| 2025-05-13 | 12.88 | $31.89 | 24500 |
| 2025-05-12 | 12.70 | $32.29 | 17305 |
| 2025-05-09 | 12.37 | $31.35 | 10237 |
| 2025-05-08 | 12.59 | $31.41 | 15900 |
| 2025-05-07 | 12.82 | $31.00 | 9200 |
| 2025-05-06 | 13.40 | $30.94 | 9741 |
| 2025-05-05 | 13.97 | $31.19 | 15734 |
| 2025-05-02 | 14.39 | $31.24 | 20015 |
| 2025-05-01 | 14.90 | $31.08 | 11719 |
| 2025-04-30 | 15.46 | $30.66 | 7300 |
| 2025-04-29 | 16.13 | $30.75 | 14822 |
| 2025-04-28 | 16.90 | $30.55 | 12923 |
| 2025-04-25 | 17.78 | $30.46 | 27100 |
| 2025-04-24 | 18.61 | $30.05 | 13300 |
| 2025-04-23 | 19.19 | $29.97 | 10120 |
| 2025-04-22 | 19.90 | $29.51 | 13000 |
| 2025-04-21 | 20.29 | $28.69 | 12600 |
| 2025-04-17 | 20.24 | $29.06 | 4949 |
| 2025-04-16 | 20.42 | $28.42 | 12804 |
| 2025-04-15 | 20.24 | $28.92 | 10800 |
| 2025-04-14 | 20.29 | $28.65 | 22305 |
| 2025-04-11 | 20.22 | $28.35 | 8233 |
| 2025-04-10 | 19.79 | $27.84 | 24600 |
| 2025-04-09 | 19.33 | $29.43 | 73526 |
| 2025-04-08 | 18.85 | $27.03 | 18743 |
| 2025-04-07 | 17.57 | $27.27 | 26048 |
| 2025-04-04 | 15.29 | $27.07 | 63600 |
| 2025-04-03 | 13.11 | $28.63 | 46000 |
| 2025-04-02 | 11.44 | $30.65 | 4700 |
| 2025-04-01 | 10.64 | $30.53 | 26620 |
| 2025-03-31 | 9.82 | $30.80 | 21242 |
| 2025-03-28 | 9.20 | $31.02 | 16035 |
| 2025-03-27 | 8.99 | $31.86 | 29900 |
| 2025-03-26 | 9.33 | $31.81 | 23612 |
| 2025-03-25 | 9.68 | $32.06 | 17934 |
| 2025-03-24 | 9.92 | $32.00 | 7923 |
| 2025-03-21 | 10.24 | $31.79 | 8554 |
| 2025-03-20 | 10.77 | $31.69 | 11439 |
| 2025-03-19 | 11.25 | $31.86 | 18148 |
| 2025-03-18 | 11.56 | $31.61 | 25300 |
| 2025-03-17 | 12.14 | $31.66 | 18400 |
| 2025-03-14 | 12.74 | $31.23 | 15400 |
| 2025-03-13 | 12.88 | $30.52 | 12900 |
| 2025-03-12 | 12.44 | $30.75 | 20926 |
| 2025-03-11 | 12.14 | $30.10 | 26246 |
| 2025-03-10 | 11.55 | $30.19 | 27639 |
| 2025-03-07 | 11.14 | $30.98 | 13900 |
| 2025-03-06 | 11.12 | $30.66 | 9244 |
| 2025-03-05 | 11.22 | $31.03 | 33506 |
| 2025-03-04 | 11.44 | $30.50 | 19851 |
| 2025-03-03 | 11.27 | $30.82 | 23302 |
| 2025-02-28 | 11.83 | $30.56 | 14500 |
| 2025-02-27 | 11.51 | $30.76 | 15700 |
| 2025-02-26 | 11.57 | $30.74 | 16646 |
| 2025-02-25 | 11.52 | $30.73 | 31844 |
| 2025-02-24 | 11.28 | $30.58 | 12900 |
| 2025-02-21 | 10.59 | $30.60 | 12039 |
| 2025-02-20 | 10.01 | $30.95 | 7857 |
| 2025-02-19 | 9.72 | $31.29 | 17139 |
| 2025-02-18 | 9.77 | $31.54 | 13321 |
| 2025-02-14 | 10.18 | $31.30 | 9635 |
| 2025-02-13 | 10.39 | $31.37 | 8800 |
| 2025-02-12 | 10.64 | $31.19 | 9300 |
| 2025-02-11 | 10.64 | $31.12 | 8300 |
| 2025-02-10 | 10.57 | $30.98 | 19948 |
| 2025-02-07 | 10.31 | $30.79 | 16600 |
| 2025-02-06 | 10.03 | $30.91 | 85225 |
| 2025-02-05 | 9.89 | $31.32 | 20029 |
| 2025-02-04 | 9.89 | $31.29 | 45137 |
| 2025-02-03 | 10.02 | $31.14 | 73124 |
| 2025-01-31 | 10.10 | $31.49 | 17011 |
| 2025-01-30 | 10.38 | $31.65 | 9900 |
| 2025-01-29 | 10.77 | $31.40 | 16000 |
| 2025-01-28 | 11.30 | $31.48 | 10609 |
| 2025-01-27 | 11.85 | $31.05 | 12134 |
| 2025-01-24 | 11.97 | $31.52 | 25707 |
| 2025-01-23 | 12.57 | $31.29 | 31300 |
| 2025-01-22 | 12.84 | $31.17 | 8200 |
| 2025-01-21 | 13.11 | $31.02 | 50900 |
| 2025-01-17 | 13.09 | $30.68 | 9600 |
| 2025-01-16 | 12.65 | $30.35 | 22435 |
| 2025-01-15 | 11.97 | $30.72 | 17744 |
| 2025-01-14 | 11.48 | $30.61 | 22400 |
| 2025-01-13 | 10.84 | $30.58 | 19400 |
| 2025-01-10 | 10.03 | $30.56 | 29500 |
| 2025-01-08 | 9.49 | $31.44 | 76012 |
| 2025-01-07 | 9.63 | $31.47 | 145900 |
| 2025-01-06 | 9.96 | $31.45 | 95100 |
| 2025-01-03 | 10.25 | $31.38 | 35100 |
| 2025-01-02 | 10.26 | $31.36 | 31826 |
| 2024-12-31 | 10.27 | $31.34 | 32900 |
| 2024-12-30 | 10.14 | $31.21 | 31729 |
| 2024-12-27 | 10.00 | $31.66 | 18209 |
| 2024-12-26 | 10.25 | $31.47 | 17228 |
| 2024-12-24 | 10.25 | $30.93 | 11706 |
| 2024-12-23 | 9.69 | $31.00 | 59736 |
| 2024-12-20 | 9.07 | $30.69 | 56100 |
| 2024-12-19 | 8.29 | $31.81 | 42824 |
| 2024-12-18 | 8.60 | $31.15 | 27043 |
| 2024-12-17 | 8.81 | $31.64 | 24009 |
| 2024-12-16 | 9.01 | $31.87 | 19200 |
| 2024-12-13 | 8.85 | $31.94 | 10321 |
| 2024-12-12 | 8.65 | $32.08 | 10337 |
| 2024-12-11 | 8.28 | $32.37 | 13241 |
| 2024-12-10 | 7.70 | $31.78 | 9900 |
| 2024-12-09 | 7.50 | $31.83 | 17800 |
| 2024-12-06 | 7.23 | $31.77 | 12329 |
| 2024-12-05 | 7.15 | $31.80 | 27706 |
| 2024-12-04 | 7.06 | $31.73 | 29338 |
| 2024-12-03 | 6.96 | $31.89 | 11300 |
| 2024-12-02 | 7.07 | $31.50 | 14904 |
| 2024-11-29 | 7.36 | $31.15 | 6900 |
| 2024-11-27 | 7.29 | $30.67 | 14234 |
| 2024-11-26 | 6.88 | $31.16 | 22915 |
| 2024-11-25 | 6.95 | $31.50 | 21626 |
| 2024-11-22 | 7.25 | $31.45 | 11343 |
| 2024-11-21 | 7.62 | $31.20 | 8900 |
| 2024-11-20 | 7.71 | $31.24 | 12915 |
| 2024-11-19 | 7.89 | $31.30 | 35000 |
| 2024-11-18 | 8.08 | $31.31 | 20500 |
| 2024-11-15 | 8.47 | $31.08 | 20400 |
| 2024-11-14 | 8.82 | $31.73 | 60637 |
| 2024-11-13 | 8.77 | $31.46 | 41431 |
| 2024-11-12 | 8.92 | $31.56 | 19300 |
| 2024-11-11 | 8.95 | $31.83 | 21623 |
| 2024-11-08 | 8.62 | $31.50 | 19000 |
| 2024-11-07 | 8.60 | $31.89 | 12200 |
| 2024-11-06 | 8.25 | $31.91 | 22600 |
| 2024-11-05 | 7.88 | $31.13 | 7600 |
| 2024-11-04 | 8.12 | $30.83 | 9505 |
| 2024-11-01 | 8.48 | $30.95 | 8946 |
| 2024-10-31 | 8.86 | $30.81 | 18419 |
| 2024-10-30 | 9.17 | $31.20 | 24049 |
| 2024-10-29 | 9.24 | $31.20 | 15600 |
| 2024-10-28 | 9.42 | $30.86 | 7716 |
| 2024-10-25 | 9.89 | $30.49 | 12713 |
| 2024-10-24 | 10.11 | $30.38 | 22000 |
| 2024-10-23 | 10.27 | $30.35 | 29634 |
| 2024-10-22 | 10.35 | $30.57 | 20201 |
| 2024-10-21 | 10.53 | $30.87 | 10000 |
| 2024-10-18 | 11.07 | $31.09 | 21153 |
| 2024-10-17 | 11.41 | $31.16 | 10998 |
| 2024-10-16 | 11.69 | $31.22 | 11440 |
| 2024-10-15 | 12.00 | $30.94 | 24800 |
| 2024-10-14 | 12.33 | $31.58 | 20036 |
| 2024-10-11 | 12.18 | $31.43 | 12400 |
| 2024-10-10 | 12.13 | $31.27 | 5900 |
| 2024-10-09 | 12.20 | $31.40 | 8740 |
| 2024-10-08 | 12.11 | $31.27 | 189631 |
| 2024-10-07 | 11.93 | $31.26 | 24900 |
| 2024-10-04 | 11.79 | $31.73 | 66006 |
| 2024-10-03 | 11.37 | $30.89 | 8000 |
| 2024-10-02 | 11.50 | $30.97 | 15100 |
| 2024-10-01 | 11.63 | $30.48 | 8900 |
| 2024-09-30 | 11.77 | $30.53 | 6500 |
| 2024-09-27 | 12.28 | $30.03 | 21005 |
| 2024-09-26 | 12.83 | $31.35 | 19500 |
| 2024-09-25 | 12.73 | $30.46 | 24314 |
| 2024-09-24 | 13.29 | $30.14 | 48835 |
| 2024-09-23 | 13.98 | $30.42 | 25700 |
| 2024-09-20 | 14.51 | $30.34 | 8331 |
| 2024-09-19 | 15.18 | $30.01 | 58142 |
| 2024-09-18 | 15.90 | $29.29 | 12314 |
| 2024-09-17 | 15.92 | $29.33 | 65824 |
| 2024-09-16 | 16.00 | $29.34 | 19600 |
| 2024-09-13 | 16.01 | $29.12 | 15929 |
| 2024-09-12 | 15.85 | $29.43 | 15515 |
| 2024-09-11 | 15.79 | $29.27 | 25400 |
| 2024-09-10 | 15.55 | $29.08 | 37642 |
| 2024-09-09 | 15.52 | $29.36 | 20138 |
| 2024-09-06 | 15.68 | $28.60 | 33847 |
| 2024-09-05 | 15.86 | $29.86 | 16900 |
| 2024-09-04 | 16.64 | $29.75 | 12500 |
| 2024-09-03 | 17.42 | $30.38 | 30500 |
| 2024-08-30 | 17.72 | $30.93 | 14009 |
| 2024-08-29 | 18.63 | $30.44 | 17046 |
| 2024-08-28 | 19.52 | $30.34 | 16433 |
| 2024-08-27 | 20.34 | $30.34 | 13000 |
| 2024-08-26 | 21.04 | $30.16 | 16642 |
| 2024-08-23 | 21.64 | $30.47 | 8833 |
| 2024-08-22 | 22.43 | $30.17 | 14605 |
| 2024-08-21 | 23.24 | $30.13 | 14200 |
| 2024-08-20 | 23.83 | $29.81 | 50800 |
| 2024-08-19 | 24.38 | $30.22 | 10510 |
| 2024-08-16 | 25.04 | $30.02 | 12849 |
| 2024-08-15 | 25.67 | $30.14 | 12600 |
| 2024-08-14 | 26.33 | $29.23 | 10500 |
| 2024-08-13 | 26.38 | $28.99 | 40812 |
| 2024-08-12 | 26.33 | $28.39 | 10236 |
| 2024-08-09 | 25.90 | $28.04 | 18700 |
| 2024-08-08 | 25.04 | $28.21 | 23145 |
| 2024-08-07 | 24.21 | $27.52 | 27541 |
| 2024-08-06 | 23.33 | $26.70 | 42923 |
| 2024-08-05 | 21.18 | $26.51 | 350600 |
| 2024-08-02 | 18.87 | $27.77 | 95529 |
| 2024-08-01 | 16.99 | $29.65 | 56030 |
| 2024-07-31 | 15.87 | $31.11 | 17210 |
| 2024-07-30 | 15.77 | $30.90 | 13900 |
| 2024-07-29 | 15.60 | $30.99 | 15907 |
| 2024-07-26 | 15.18 | $30.78 | 18007 |
| 2024-07-25 | 14.51 | $30.45 | 69800 |
| 2024-07-24 | 13.69 | $30.93 | 32800 |
| 2024-07-23 | 13.40 | $31.89 | 21200 |
| 2024-07-22 | 14.07 | $32.19 | 15612 |
| 2024-07-19 | 14.59 | $32.08 | 14543 |
| 2024-07-18 | 15.14 | $32.27 | 21238 |
| 2024-07-17 | 15.56 | $32.50 | 26600 |
| 2024-07-16 | 15.65 | $33.04 | 12655 |
| 2024-07-15 | 15.19 | $32.59 | 22815 |
| 2024-07-12 | 14.91 | $32.72 | 19109 |
| 2024-07-11 | 14.60 | $32.68 | 17900 |
| 2024-07-10 | 14.22 | $33.30 | 16100 |
| 2024-07-09 | 13.20 | $32.65 | 24900 |
| 2024-07-08 | 12.73 | $32.38 | 38884 |
| 2024-07-05 | 12.39 | $32.55 | 32300 |
| 2024-07-03 | 11.97 | $32.49 | 11000 |
| 2024-07-02 | 11.64 | $32.25 | 173800 |
| 2024-07-01 | 11.53 | $31.71 | 26010 |
| 2024-06-28 | 11.79 | $31.84 | 20400 |
| 2024-06-27 | 11.99 | $31.58 | 19800 |
| 2024-06-26 | 12.55 | $31.42 | 17748 |
| 2024-06-25 | 13.10 | $31.30 | 14407 |
| 2024-06-24 | 13.52 | $30.84 | 16766 |
| 2024-06-21 | 13.52 | $30.56 | 22034 |
| 2024-06-20 | 13.06 | $31.37 | 21100 |
| 2024-06-18 | 13.55 | $31.27 | 25400 |
| 2024-06-17 | 13.82 | $31.22 | 24324 |
| 2024-06-14 | 14.10 | $31.34 | 17700 |
| 2024-06-13 | 14.68 | $31.33 | 47400 |
| 2024-06-12 | 15.29 | $31.83 | 31900 |
| 2024-06-11 | 15.29 | $31.70 | 20319 |
| 2024-06-10 | 15.45 | $32.00 | 18000 |
| 2024-06-07 | 15.25 | $31.67 | 12600 |
| 2024-06-06 | 15.33 | $31.68 | 17029 |
| 2024-06-05 | 15.44 | $31.79 | 16700 |
| 2024-06-04 | 15.58 | $31.66 | 19204 |
| 2024-06-03 | 15.77 | $31.94 | 39600 |
| 2024-05-31 | 15.61 | $31.95 | 17600 |
| 2024-05-30 | 15.61 | $31.48 | 12700 |
| 2024-05-29 | 16.15 | $31.32 | 14500 |
| 2024-05-28 | 16.79 | $31.85 | 20408 |
| 2024-05-24 | 16.79 | $31.63 | 11000 |
| 2024-05-23 | 17.04 | $31.24 | 23746 |
| 2024-05-22 | 17.30 | $31.37 | 24349 |
| 2024-05-21 | 17.85 | $31.65 | 16600 |
| 2024-05-20 | 17.93 | $31.86 | 28100 |
| 2024-05-17 | 17.76 | $31.49 | 12300 |
| 2024-05-16 | 18.03 | $31.22 | 18109 |
| 2024-05-15 | 18.32 | $31.45 | 22030 |
| 2024-05-14 | 18.43 | $31.45 | 25729 |
| 2024-05-13 | 18.54 | $31.18 | 23040 |
| 2024-05-10 | 18.89 | $31.19 | 28800 |
| 2024-05-09 | 19.23 | $31.31 | 21300 |
| 2024-05-08 | 19.67 | $31.20 | 47035 |
| 2024-05-07 | 20.24 | $31.36 | 24010 |
| 2024-05-06 | 20.43 | $31.52 | 17700 |
| 2024-05-03 | 20.52 | $31.18 | 12600 |
| 2024-05-02 | 20.95 | $30.88 | 18900 |
| 2024-05-01 | 21.48 | $31.15 | 32300 |
| 2024-04-30 | 21.68 | $31.15 | 40732 |
| 2024-04-29 | 21.85 | $31.03 | 19531 |
| 2024-04-26 | 22.33 | $31.12 | 10936 |
| 2024-04-25 | 22.83 | $30.43 | 14687 |
| 2024-04-24 | 23.98 | $30.82 | 22836 |
| 2024-04-23 | 24.63 | $30.57 | 26100 |
| 2024-04-22 | 25.54 | $30.53 | 26200 |
| 2024-04-19 | 26.53 | $30.18 | 19024 |
| 2024-04-18 | 27.83 | $30.37 | 18300 |
| 2024-04-17 | 28.96 | $30.39 | 40000 |
| 2024-04-16 | 30.16 | $30.77 | 91200 |
| 2024-04-15 | 30.84 | $31.10 | 14835 |
| 2024-04-12 | 31.03 | $31.02 | 21400 |
| 2024-04-11 | 31.53 | $31.41 | 21800 |
| 2024-04-10 | 31.85 | $31.05 | 20600 |
| 2024-04-09 | 32.45 | $31.26 | 16849 |
| 2024-04-08 | 32.78 | $31.19 | 35100 |
| 2024-04-05 | 33.27 | $30.98 | 15238 |
| 2024-04-04 | 34.03 | $30.81 | 22400 |
| 2024-04-03 | 34.83 | $31.14 | 15408 |
| 2024-04-02 | 35.44 | $30.91 | 22600 |
| 2024-04-01 | 36.30 | $31.11 | 41500 |
| 2024-03-28 | 36.77 | $31.45 | 55129 |
| 2024-03-27 | 36.61 | $31.57 | 18513 |
| 2024-03-26 | 36.40 | $31.47 | 18500 |
| 2024-03-25 | 36.18 | $31.34 | 36612 |
| 2024-03-22 | 35.95 | $31.64 | 31200 |
| 2024-03-21 | 35.18 | $31.69 | 37000 |
| 2024-03-20 | 34.37 | $31.42 | 32900 |
| 2024-03-19 | 33.65 | $31.17 | 58700 |
| 2024-03-18 | 33.02 | $30.65 | 26635 |
| 2024-03-15 | 32.67 | $30.22 | 20000 |
| 2024-03-14 | 32.59 | $29.77 | 20541 |
| 2024-03-13 | 32.67 | $29.83 | 27927 |
| 2024-03-12 | 32.87 | $30.03 | 10142 |
| 2024-03-11 | 32.95 | $29.72 | 54937 |
| 2024-03-08 | 33.16 | $30.37 | 38700 |
| 2024-03-07 | 32.27 | $30.62 | 59129 |
| 2024-03-06 | 30.99 | $30.89 | 32200 |
| 2024-03-05 | 29.27 | $30.55 | 25500 |
| 2024-03-04 | 27.58 | $30.48 | 26800 |
| 2024-03-01 | 25.86 | $30.58 | 27542 |
| 2024-02-29 | 23.93 | $30.03 | 19736 |
| 2024-02-28 | 22.12 | $30.00 | 35413 |
| 2024-02-27 | 20.10 | $30.16 | 20013 |
| 2024-02-26 | 19.09 | $30.12 | 23100 |
| 2024-02-23 | 18.03 | $30.10 | 19100 |
| 2024-02-22 | 17.09 | $30.01 | 30237 |
| 2024-02-21 | 16.16 | $29.54 | 16823 |
| 2024-02-20 | 15.64 | $29.56 | 17605 |
| 2024-02-16 | 15.10 | $29.43 | 24800 |
| 2024-02-15 | 14.59 | $29.35 | 18700 |
| 2024-02-14 | 14.25 | $29.19 | 24217 |
| 2024-02-13 | 14.06 | $29.11 | 53444 |
| 2024-02-12 | 13.87 | $28.95 | 23700 |
| 2024-02-09 | 13.92 | $28.80 | 21131 |
| 2024-02-08 | 14.23 | $28.70 | 22528 |
| 2024-02-07 | 14.69 | $28.62 | 28013 |
| 2024-02-06 | 15.27 | $28.38 | 27300 |
| 2024-02-05 | 16.06 | $28.56 | 27600 |
| 2024-02-02 | 16.72 | $28.60 | 26500 |
| 2024-02-01 | 17.44 | $28.37 | 20732 |
| 2024-01-31 | 18.26 | $28.19 | 17900 |
| 2024-01-30 | 19.17 | $28.18 | 21000 |
| 2024-01-29 | 19.91 | $28.23 | 26303 |
| 2024-01-26 | 20.69 | $28.02 | 50946 |
| 2024-01-25 | 21.36 | $28.13 | 13600 |
| 2024-01-24 | 22.17 | $28.23 | 25318 |
| 2024-01-23 | 23.05 | $28.31 | 24403 |
| 2024-01-22 | 24.08 | $28.49 | 43306 |
| 2024-01-19 | 25.32 | $28.17 | 18628 |
| 2024-01-18 | 26.29 | $28.13 | 26100 |
| 2024-01-17 | 27.26 | $27.89 | 46500 |
| 2024-01-16 | 28.06 | $28.10 | 43712 |
| 2024-01-12 | 29.10 | $27.89 | 28816 |
| 2024-01-11 | 29.92 | $27.70 | 43600 |
| 2024-01-10 | 30.72 | $27.56 | 24600 |
| 2024-01-09 | 31.31 | $26.89 | 18800 |
| 2024-01-08 | 31.25 | $26.97 | 14200 |
| 2024-01-05 | 31.18 | $26.71 | 21504 |
| 2024-01-04 | 30.96 | $26.48 | 15113 |
| 2024-01-03 | 30.48 | $26.27 | 9302 |
| 2024-01-02 | 29.74 | $26.23 | 40827 |
| 2023-12-29 | 28.93 | $26.19 | 23508 |
| 2023-12-28 | 28.10 | $26.19 | 17400 |
| 2023-12-27 | 27.09 | $26.09 | 60900 |
| 2023-12-26 | 26.01 | $26.03 | 18737 |
| 2023-12-22 | 24.67 | $26.09 | 23300 |
| 2023-12-21 | 23.25 | $25.90 | 20600 |
| 2023-12-20 | 21.57 | $25.75 | 26100 |
| 2023-12-19 | 19.79 | $25.87 | 24700 |
| 2023-12-18 | 17.95 | $25.65 | 66800 |
| 2023-12-15 | 15.73 | $25.52 | 86940 |
| 2023-12-14 | 13.39 | $32.05 | 39626 |
| 2023-12-13 | 13.76 | $32.47 | 23100 |
| 2023-12-12 | 14.38 | $32.58 | 21100 |
| 2023-12-11 | 14.92 | $32.81 | 4900 |
| 2023-12-08 | 15.18 | $32.36 | 19227 |
| 2023-12-07 | 15.96 | $32.25 | 12927 |
| 2023-12-06 | 16.77 | $32.80 | 3931 |
| 2023-12-05 | 16.72 | $32.44 | 7248 |
| 2023-12-04 | 17.21 | $32.55 | 16928 |
| 2023-12-01 | 17.60 | $32.96 | 9000 |
| 2023-11-30 | 17.53 | $32.93 | 6700 |
| 2023-11-29 | 17.41 | $32.67 | 29922 |
| 2023-11-28 | 17.51 | $32.69 | 8200 |
| 2023-11-27 | 17.54 | $32.95 | 8600 |
| 2023-11-24 | 17.24 | $33.09 | 12100 |
| 2023-11-22 | 16.73 | $33.07 | 21319 |
| 2023-11-21 | 16.24 | $32.59 | 5702 |
| 2023-11-20 | 16.14 | $32.68 | 12018 |
| 2023-11-17 | 15.99 | $32.99 | 8500 |
| 2023-11-16 | 15.50 | $32.69 | 21404 |
| 2023-11-15 | 15.23 | $32.67 | 5802 |
| 2023-11-14 | 14.81 | $32.67 | 8641 |
| 2023-11-13 | 14.39 | $32.36 | 11619 |
| 2023-11-10 | 14.23 | $32.35 | 8208 |
| 2023-11-09 | 14.09 | $31.98 | 10217 |
| 2023-11-08 | 14.07 | $31.75 | 15136 |
| 2023-11-07 | 14.33 | $32.17 | 56445 |
| 2023-11-06 | 14.16 | $32.40 | 18211 |
| 2023-11-03 | 13.70 | $32.63 | 42806 |
| 2023-11-02 | 12.97 | $32.25 | 158300 |
| 2023-11-01 | 12.53 | $31.78 | 32844 |
| 2023-10-31 | 12.48 | $31.55 | 29700 |
| 2023-10-30 | 12.73 | $30.54 | 36500 |
| 2023-10-27 | 12.70 | $30.43 | 4.6M |
| 2023-10-26 | 12.67 | $30.40 | 20825 |
| 2023-10-25 | 12.40 | $30.69 | 27200 |
| 2023-10-24 | 12.45 | $30.76 | 31500 |
| 2023-10-23 | 12.40 | $30.50 | 12300 |
| 2023-10-20 | 12.23 | $30.64 | 12600 |
| 2023-10-19 | 12.29 | $30.78 | 17600 |
| 2023-10-18 | 12.49 | $31.00 | 47100 |
| 2023-10-17 | 12.91 | $31.44 | 13119 |
| 2023-10-16 | 13.56 | $31.33 | 16500 |
| 2023-10-13 | 14.11 | $31.28 | 16700 |
| 2023-10-12 | 14.80 | $31.68 | 11900 |
| 2023-10-11 | 15.24 | $31.49 | 15915 |
| 2023-10-10 | 16.00 | $31.43 | 23100 |
| 2023-10-09 | 16.85 | $30.99 | 13602 |
| 2023-10-06 | 17.24 | $31.09 | 24025 |
| 2023-10-05 | 17.66 | $30.79 | 62245 |
| 2023-10-04 | 17.77 | $30.29 | 30649 |
| 2023-10-03 | 17.16 | $30.62 | 2.3M |
| 2023-10-02 | 16.84 | $31.33 | 88945 |
| 2023-09-29 | 17.26 | $31.59 | 15500 |
| 2023-09-28 | 18.04 | $31.97 | 17400 |
| 2023-09-27 | 18.98 | $31.99 | 41113 |
| 2023-09-26 | 19.60 | $31.74 | 12949 |
| 2023-09-25 | 20.45 | $32.20 | 17040 |
| 2023-09-22 | 20.93 | $32.13 | 15100 |
| 2023-09-21 | 21.35 | $31.81 | 27800 |
| 2023-09-20 | 21.95 | $32.43 | 25688 |
| 2023-09-19 | 21.63 | $32.86 | 13900 |
| 2023-09-18 | 20.64 | $32.60 | 33300 |
| 2023-09-15 | 19.86 | $32.58 | 38100 |
| 2023-09-14 | 18.79 | $32.69 | 30500 |
| 2023-09-13 | 17.69 | $32.12 | 15240 |
| 2023-09-12 | 17.03 | $32.09 | 16607 |
| 2023-09-11 | 16.34 | $31.91 | 92800 |
| 2023-09-08 | 15.84 | $31.84 | 15800 |
| 2023-09-07 | 15.38 | $32.02 | 81800 |
| 2023-09-06 | 14.57 | $32.10 | 7415 |
| 2023-09-05 | 13.65 | $32.05 | 27000 |
| 2023-09-01 | 12.70 | $31.70 | 22500 |
| 2023-08-31 | 12.09 | $31.32 | 17719 |
| 2023-08-30 | 11.71 | $31.13 | 10100 |
| 2023-08-29 | 11.69 | $31.08 | 9300 |
| 2023-08-28 | 11.68 | $31.04 | 16837 |
| 2023-08-25 | 11.73 | $30.68 | 13601 |
| 2023-08-24 | 12.26 | $30.38 | 18937 |
| 2023-08-23 | 12.85 | $30.52 | 18600 |
| 2023-08-22 | 13.34 | $30.38 | 35400 |
| 2023-08-21 | 13.95 | $30.29 | 11500 |
| 2023-08-18 | 14.51 | $30.04 | 23200 |
| 2023-08-17 | 14.84 | $30.11 | 35700 |
| 2023-08-16 | 15.32 | $30.35 | 18509 |
| 2023-08-15 | 16.10 | $30.50 | 15338 |
| 2023-08-14 | 16.78 | $30.78 | 30200 |
| 2023-08-11 | 17.25 | $30.96 | 11900 |
| 2023-08-10 | 17.39 | $30.99 | 12718 |
| 2023-08-09 | 17.45 | $30.55 | 21803 |
| 2023-08-08 | 18.02 | $30.70 | 18600 |
| 2023-08-07 | 18.57 | $30.75 | 18700 |
| 2023-08-04 | 19.08 | $30.35 | 27800 |
| 2023-08-03 | 19.79 | $30.25 | 23011 |
| 2023-08-02 | 20.78 | $30.56 | 30230 |
| 2023-08-01 | 21.41 | $31.12 | 17448 |
| 2023-07-31 | 21.29 | $31.23 | 38312 |
| 2023-07-28 | 21.08 | $31.12 | 31526 |
| 2023-07-27 | 20.99 | $30.50 | 31536 |
| 2023-07-26 | 21.05 | $30.47 | 35200 |
| 2023-07-25 | 21.62 | $30.56 | 19500 |
| 2023-07-24 | 22.05 | $30.55 | 23407 |
| 2023-07-21 | 22.51 | $30.60 | 13000 |
| 2023-07-20 | 22.88 | $30.23 | 20300 |
| 2023-07-19 | 23.56 | $30.53 | 19200 |
| 2023-07-18 | 23.89 | $30.34 | 28300 |
| 2023-07-17 | 24.45 | $29.88 | 17148 |
| 2023-07-14 | 25.50 | $29.87 | 34939 |
| 2023-07-13 | 26.60 | $30.09 | 17336 |
| 2023-07-12 | 27.53 | $29.69 | 107426 |
| 2023-07-11 | 28.79 | $29.96 | 20839 |
| 2023-07-10 | 29.96 | $30.00 | 79500 |
| 2023-07-07 | 31.00 | $30.24 | 65411 |
| 2023-07-06 | 31.97 | $30.23 | 2.5M |
| 2023-07-05 | 32.99 | $30.72 | 97510 |
| 2023-07-03 | 33.35 | $30.98 | 102003 |
| 2023-06-30 | 33.37 | $30.80 | 8000 |
| 2023-06-29 | 33.56 | $30.69 | 20200 |
| 2023-06-28 | 33.86 | $30.76 | 12001 |
| 2023-06-27 | 34.12 | $30.35 | 9903 |
| 2023-06-26 | 34.70 | $30.13 | 16612 |
| 2023-06-23 | 35.44 | $30.20 | 36712 |
| 2023-06-22 | 36.23 | $30.84 | 34314 |
| 2023-06-21 | 36.25 | $30.77 | 38101 |
| 2023-06-20 | 36.23 | $30.34 | 38238 |
| 2023-06-16 | 36.23 | $30.82 | 29300 |
| 2023-06-15 | 35.48 | $31.09 | 21000 |
| 2023-06-14 | 34.61 | $31.05 | 23226 |
| 2023-06-13 | 33.62 | $30.98 | 33200 |
| 2023-06-12 | 32.59 | $30.40 | 21700 |
| 2023-06-09 | 31.79 | $30.17 | 16800 |
| 2023-06-08 | 31.04 | $29.76 | 92300 |
| 2023-06-07 | 30.34 | $29.75 | 89400 |
| 2023-06-06 | 29.71 | $30.40 | 4.3M |
| 2023-06-05 | 28.37 | $29.73 | 7900 |
| 2023-06-02 | 27.16 | $29.90 | 13904 |
| 2023-06-01 | 25.91 | $29.09 | 5500 |
| 2023-05-31 | 24.99 | $28.48 | 6713 |
| 2023-05-30 | 24.35 | $28.77 | 7400 |
| 2023-05-26 | 23.13 | $29.12 | 21320 |
| 2023-05-25 | 22.67 | $28.96 | 5705 |
| 2023-05-24 | 22.34 | $28.62 | 7300 |
| 2023-05-23 | 22.27 | $28.78 | 3625 |
| 2023-05-22 | 22.01 | $29.18 | 5200 |
| 2023-05-19 | 21.17 | $28.95 | 7916 |
| 2023-05-18 | 20.46 | $29.03 | 6100 |
| 2023-05-17 | 19.50 | $28.83 | 21604 |
| 2023-05-16 | 18.64 | $28.40 | 8806 |
| 2023-05-15 | 18.01 | $28.40 | 2113 |
| 2023-05-12 | 17.45 | $28.14 | 2200 |
| 2023-05-11 | 17.11 | $27.78 | 3600 |
| 2023-05-10 | 17.09 | $27.67 | 2649 |
| 2023-05-09 | 17.09 | $27.97 | 1701 |
| 2023-05-08 | 16.72 | $27.67 | 4838 |
| 2023-05-05 | 16.63 | $27.62 | 2644 |
| 2023-05-04 | 16.59 | $27.13 | 13900 |
| 2023-05-03 | 17.02 | $27.30 | 1035 |
| 2023-05-02 | 17.13 | $27.38 | 6900 |
| 2023-05-01 | 17.25 | $27.83 | 10423 |
| 2023-04-28 | 16.54 | $27.56 | 536 |
| 2023-04-27 | 16.08 | $27.32 | 2817 |
| 2023-04-26 | 15.84 | $26.83 | 3800 |
| 2023-04-25 | 16.09 | $26.93 | 1742 |
| 2023-04-24 | 16.09 | $27.26 | 14539 |
| 2023-04-21 | 15.63 | $27.19 | 2900 |
| 2023-04-20 | 15.30 | $27.07 | 2900 |
| 2023-04-19 | 15.09 | $27.05 | 1921 |
| 2023-04-18 | 14.90 | $27.15 | 2200 |
| 2023-04-17 | 14.44 | $27.05 | 2700 |
| 2023-04-14 | 14.06 | $26.84 | 3400 |
| 2023-04-13 | 13.89 | $26.84 | 5300 |
| 2023-04-12 | 13.71 | $26.52 | 6820 |
| 2023-04-11 | 13.81 | $26.55 | 745 |
| 2023-04-10 | 14.01 | $26.45 | 621 |
| 2023-04-06 | 14.34 | $26.16 | 600 |
| 2023-04-05 | 14.92 | $26.13 | 13932 |
| 2023-04-04 | 15.53 | $26.58 | 2700 |
| 2023-04-03 | 15.54 | $26.77 | 2428 |
| 2023-03-31 | 15.41 | $26.67 | 1033 |
| 2023-03-30 | 15.39 | $26.40 | 700 |
| 2023-03-29 | 15.61 | $26.27 | 511 |
| 2023-03-28 | 16.06 | $25.76 | 200 |
| 2023-03-27 | 16.66 | $25.86 | 234 |
| 2023-03-24 | 17.29 | $25.51 | 1318 |
| 2023-03-23 | 17.50 | $25.43 | 726 |
| 2023-03-22 | 17.71 | $25.42 | 312 |
| 2023-03-21 | 17.93 | $25.73 | 600 |
| 2023-03-20 | 18.33 | $25.39 | 1300 |
| 2023-03-17 | 18.35 | $25.12 | 1612 |
| 2023-03-16 | 18.10 | $25.54 | 902 |
| 2023-03-15 | 18.22 | $24.97 | 3136 |
| 2023-03-14 | 17.54 | $25.69 | 5600 |
| 2023-03-13 | 17.64 | $25.64 | 300 |
| 2023-03-10 | 17.64 | $26.15 | 4935 |
| 2023-03-09 | 18.38 | $26.68 | 3700 |
| 2023-03-08 | 18.61 | $26.88 | 1710 |
| 2023-03-07 | 18.62 | $26.59 | 3037 |
| 2023-03-06 | 18.97 | $26.55 | 62000 |
| 2023-03-03 | 19.38 | $26.56 | 600 |
| 2023-03-02 | 19.90 | $26.13 | 1840 |
| 2023-03-01 | 20.77 | $26.01 | 1200 |
| 2023-02-28 | 21.42 | $25.95 | 4935 |
| 2023-02-27 | 22.10 | $26.07 | 400 |
| 2023-02-24 | 23.02 | $25.84 | 1311 |
| 2023-02-23 | 23.57 | $25.87 | 700 |
| 2023-02-22 | 24.14 | $25.67 | 9923 |
| 2023-02-21 | 24.33 | $25.88 | 3716 |
| 2023-02-17 | 24.85 | $26.03 | 113 |
| 2023-02-16 | 25.63 | $25.94 | 13646 |
| 2023-02-15 | 26.45 | $26.04 | 36900 |
| 2023-02-14 | 27.40 | $26.15 | 13400 |
| 2023-02-13 | 28.46 | $26.11 | 7200 |
| 2023-02-10 | 29.51 | $25.97 | 5300 |
| 2023-02-09 | 30.40 | $25.86 | 4614 |
| 2023-02-08 | 31.28 | $25.75 | 2045 |
| 2023-02-07 | 32.01 | $25.95 | 9633 |
| 2023-02-06 | 32.79 | $25.89 | 17200 |
| 2023-02-03 | 33.70 | $25.86 | 60400 |
| 2023-02-02 | 34.66 | $25.60 | 2708 |
| 2023-02-01 | 35.21 | $25.69 | 2549 |
| 2023-01-31 | 35.84 | $25.88 | 2000 |
| 2023-01-30 | 36.50 | $25.84 | 6000 |
| 2023-01-27 | 37.51 | $25.86 | 1100 |
| 2023-01-26 | 38.48 | $25.86 | 2538 |
| 2023-01-25 | 39.51 | $25.78 | 1000 |
| 2023-01-24 | 40.49 | $25.59 | 638 |
| 2023-01-23 | 41.31 | $25.49 | 445840 |
| 2023-01-20 | 42.17 | $25.33 | 1300 |
| 2023-01-19 | 42.74 | $24.87 | 3139 |
| 2023-01-18 | 42.79 | $24.97 | 1900 |
| 2023-01-17 | 42.92 | $24.85 | 3600 |
| 2023-01-13 | 42.86 | $24.55 | 1000 |
| 2023-01-12 | 42.33 | $24.68 | 8900 |
| 2023-01-11 | 41.81 | $24.74 | 3334 |
| 2023-01-10 | 41.32 | $24.49 | 15600 |
| 2023-01-09 | 40.47 | $24.48 | 2111 |
| 2023-01-06 | 39.65 | $24.49 | 1500 |
| 2023-01-05 | 38.53 | $24.15 | 3612 |
| 2023-01-04 | 37.05 | $24.28 | 1708 |
| 2023-01-03 | 35.50 | $24.30 | 2133 |
| 2022-12-30 | 33.89 | $24.29 | 10734 |
| 2022-12-29 | 32.19 | $24.77 | 12112 |
| 2022-12-28 | 30.52 | $24.50 | 7800 |
| 2022-12-27 | 28.51 | $24.68 | 1800 |
| 2022-12-23 | 26.42 | $24.63 | 13100 |
| 2022-12-22 | 24.20 | $24.50 | 6841 |
| 2022-12-21 | 21.82 | $24.54 | 13000 |
| 2022-12-20 | 19.33 | $24.45 | 34200 |
| 2022-12-19 | 16.70 | $25.22 | 2628 |
| 2022-12-16 | 14.08 | $25.18 | 2645 |
| 2022-12-15 | 11.20 | $31.00 | 9236 |
| 2022-12-14 | 11.68 | $31.17 | 4748 |
| 2022-12-13 | 11.82 | $31.30 | 1040 |
| 2022-12-12 | 11.86 | $31.32 | 3235 |
| 2022-12-09 | 11.91 | $31.07 | 1700 |
| 2022-12-08 | 12.17 | $30.95 | 1600 |
| 2022-12-07 | 12.78 | $30.76 | 5600 |
| 2022-12-06 | 13.21 | $30.73 | 400 |
| 2022-12-05 | 13.66 | $30.73 | 10500 |
| 2022-12-02 | 14.13 | $30.86 | 1443 |
| 2022-12-01 | 14.70 | $31.24 | 400 |
| 2022-11-30 | 14.88 | $31.69 | 800 |
| 2022-11-29 | 14.71 | $31.53 | 1600 |
| 2022-11-28 | 14.73 | $31.73 | 1249 |
| 2022-11-25 | 14.25 | $32.02 | 1100 |
| 2022-11-23 | 13.15 | $31.86 | 1800 |
| 2022-11-22 | 12.15 | $31.89 | 500 |
| 2022-11-21 | 11.13 | $31.40 | 3400 |
| 2022-11-18 | 10.61 | $31.28 | 600 |
| 2022-11-17 | 10.25 | $31.21 | 2600 |
| 2022-11-16 | 9.96 | $31.06 | 2700 |
| 2022-11-15 | 9.83 | $31.10 | 1300 |
| 2022-11-14 | 9.50 | $31.01 | 8600 |
| 2022-11-11 | 9.24 | $31.12 | 8400 |
| 2022-11-10 | 8.83 | $31.17 | 2306 |
| 2022-11-09 | 8.45 | $30.62 | 3531 |
| 2022-11-08 | 8.55 | $30.93 | 2329 |
| 2022-11-07 | 8.27 | $30.68 | 1620 |
| 2022-11-04 | 8.32 | $30.53 | 5815 |
| 2022-11-03 | 8.55 | $30.37 | 1400 |
| 2022-11-02 | 8.99 | $30.29 | 3914 |
| 2022-11-01 | 9.45 | $30.60 | 4200 |
| 2022-10-31 | 9.61 | $30.52 | 905 |
| 2022-10-28 | 10.08 | $30.43 | 38900 |
| 2022-10-27 | 10.53 | $30.03 | 1000 |
| 2022-10-26 | 10.72 | $30.38 | 3600 |
| 2022-10-25 | 11.15 | $30.50 | 800 |
| 2022-10-24 | 11.72 | $30.07 | 4400 |
| 2022-10-21 | 11.68 | $30.01 | 14945 |
| 2022-10-20 | 11.54 | $29.95 | 1231 |
| 2022-10-19 | 11.68 | $29.89 | 6530 |
| 2022-10-18 | 11.59 | $29.88 | 3449 |
| 2022-10-17 | 11.55 | $30.00 | 29500 |
| 2022-10-14 | 11.60 | $29.58 | 1415 |
| 2022-10-13 | 11.55 | $29.77 | 10416 |
| 2022-10-12 | 11.22 | $29.45 | 5228 |
| 2022-10-11 | 11.51 | $29.47 | 543 |
| 2022-10-10 | 11.76 | $29.67 | 20400 |
| 2022-10-07 | 12.02 | $29.72 | 2200 |
| 2022-10-06 | 12.63 | $30.02 | 10300 |
| 2022-10-05 | 13.04 | $30.09 | 3233 |
| 2022-10-04 | 13.35 | $30.36 | 2847 |
| 2022-10-03 | 13.69 | $29.57 | 5647 |
| 2022-09-30 | 13.70 | $29.01 | 7300 |
| 2022-09-29 | 13.11 | $29.21 | 3700 |
| 2022-09-28 | 12.56 | $29.47 | 11600 |
| 2022-09-27 | 11.97 | $29.03 | 10929 |
| 2022-09-26 | 11.01 | $29.23 | 4600 |
| 2022-09-23 | 10.20 | $29.38 | 1646 |
| 2022-09-22 | 9.45 | $29.76 | 1300 |
| 2022-09-21 | 9.09 | $29.87 | 2231 |
| 2022-09-20 | 8.96 | $30.11 | 800 |
| 2022-09-19 | 9.15 | $30.32 | 1000 |
| 2022-09-16 | 9.58 | $30.17 | 700 |
| 2022-09-15 | 9.81 | $30.30 | 3026 |
| 2022-09-14 | 10.26 | $30.42 | 6800 |
| 2022-09-13 | 10.71 | $30.28 | 400 |
| 2022-09-12 | 11.22 | $30.88 | 1700 |
| 2022-09-09 | 10.84 | $30.85 | 1818 |
| 2022-09-08 | 10.63 | $30.57 | 1900 |
| 2022-09-07 | 10.75 | $30.16 | 2626 |
| 2022-09-06 | 11.18 | $30.00 | 3000 |
| 2022-09-02 | 11.40 | $29.95 | 2700 |
| 2022-09-01 | 11.63 | $30.23 | 2100 |
| 2022-08-31 | 12.08 | $30.35 | 14339 |
| 2022-08-30 | 12.51 | $30.40 | 4000 |
| 2022-08-29 | 13.14 | $30.47 | 1000 |
| 2022-08-26 | 13.49 | $30.47 | 5402 |
| 2022-08-25 | 13.80 | $30.96 | 1000 |
| 2022-08-24 | 13.51 | $30.76 | 1647 |
| 2022-08-23 | 13.45 | $30.68 | 500 |
| 2022-08-22 | 13.46 | $30.73 | 1500 |
| 2022-08-19 | 13.42 | $30.93 | 2800 |
| 2022-08-18 | 13.07 | $31.21 | 1800 |
| 2022-08-17 | 12.31 | $31.14 | 7002 |
| 2022-08-16 | 11.51 | $31.05 | 1113 |
| 2022-08-15 | 10.85 | $30.97 | 3100 |
| 2022-08-12 | 10.25 | $30.88 | 2133 |
| 2022-08-11 | 9.70 | $30.44 | 900 |
| 2022-08-10 | 9.57 | $30.39 | 2700 |
| 2022-08-09 | 9.53 | $30.04 | 500 |
| 2022-08-08 | 9.79 | $30.32 | 1900 |
| 2022-08-05 | 9.66 | $30.29 | 800 |
| 2022-08-04 | 9.74 | $30.01 | 317 |
| 2022-08-03 | 10.10 | $30.31 | 2014 |
| 2022-08-02 | 10.18 | $30.17 | 5200 |
| 2022-08-01 | 10.31 | $30.41 | 1500 |
| 2022-07-29 | 10.05 | $30.34 | 5700 |
| 2022-07-28 | 9.88 | $30.32 | 1032 |
| 2022-07-27 | 9.72 | $30.53 | 3525 |
| 2022-07-26 | 9.33 | $30.01 | 1100 |
| 2022-07-25 | 9.37 | $30.29 | 7300 |
| 2022-07-22 | 9.13 | $30.14 | 8200 |
| 2022-07-21 | 8.88 | $30.31 | 14513 |
| 2022-07-20 | 8.46 | $30.12 | 7503 |
| 2022-07-19 | 8.15 | $30.01 | 8408 |
| 2022-07-18 | 7.87 | $29.56 | 3219 |
| 2022-07-15 | 7.88 | $29.60 | 100 |
| 2022-07-14 | 8.10 | $29.38 | 1300 |
| 2022-07-13 | 8.49 | $29.34 | 1324 |
| 2022-07-12 | 8.89 | $29.40 | 329 |
| 2022-07-11 | 9.26 | $29.48 | 1700 |
| 2022-07-08 | 9.53 | $29.63 | 1124 |
| 2022-07-07 | 9.74 | $29.45 | 15100 |
| 2022-07-06 | 10.14 | $29.02 | 6510 |
| 2022-07-05 | 10.37 | $28.99 | 4921 |
| 2022-07-01 | 10.60 | $29.10 | 1700 |
| 2022-06-30 | 11.02 | $28.98 | 9802 |
| 2022-06-29 | 11.44 | $29.30 | 3511 |
| 2022-06-28 | 11.82 | $29.31 | 3900 |
| 2022-06-27 | 12.28 | $29.14 | 3321 |
| 2022-06-24 | 12.36 | $29.36 | 7000 |
| 2022-06-23 | 12.44 | $28.78 | 7300 |
| 2022-06-22 | 11.95 | $28.90 | 1241 |
| 2022-06-21 | 11.61 | $29.05 | 13114 |
| 2022-06-17 | 11.25 | $28.49 | 6739 |
| 2022-06-16 | 10.32 | $29.05 | 1300 |
| 2022-06-15 | 9.82 | $29.87 | 3200 |
| 2022-06-14 | 9.81 | $29.84 | 1233 |
| 2022-06-13 | 9.86 | $29.88 | 1601 |
| 2022-06-10 | 9.99 | $30.68 | 3900 |
| 2022-06-09 | 10.15 | $31.23 | 9800 |
| 2022-06-08 | 9.60 | $31.35 | 3307 |
| 2022-06-07 | 8.94 | $31.37 | 5600 |
| 2022-06-06 | 8.32 | $31.11 | 2405 |
| 2022-06-03 | 7.84 | $30.72 | 3000 |
| 2022-06-02 | 7.67 | $31.11 | 6500 |
| 2022-06-01 | 7.33 | $30.90 | 2823 |
| 2022-05-31 | 6.98 | $30.52 | 2643 |
| 2022-05-27 | 7.04 | $30.50 | 3200 |
| 2022-05-26 | 7.19 | $30.35 | 4004 |
| 2022-05-25 | 7.47 | $30.12 | 5700 |
| 2022-05-24 | 7.82 | $29.97 | 5211 |
| 2022-05-23 | 7.97 | $30.33 | 2044 |
| 2022-05-20 | 8.25 | $30.02 | 2100 |
| 2022-05-19 | 8.61 | $29.64 | 2944 |
| 2022-05-18 | 8.59 | $29.47 | 6227 |
| 2022-05-17 | 8.63 | $30.06 | 6133 |
| 2022-05-16 | 9.05 | $29.77 | 10200 |
| 2022-05-13 | 9.32 | $30.00 | 900 |
| 2022-05-12 | 9.80 | $29.20 | 700 |
| 2022-05-11 | 9.54 | $29.22 | 2046 |
| 2022-05-10 | 9.39 | $29.63 | 3900 |
| 2022-05-09 | 9.59 | $29.57 | 402 |
| 2022-05-06 | 9.80 | $30.46 | 1242 |
| 2022-05-05 | 9.96 | $30.17 | 2000 |
| 2022-05-04 | 10.38 | $30.82 | 1708 |
| 2022-05-03 | 10.62 | $30.57 | 4132 |
| 2022-05-02 | 11.11 | $30.31 | 1911 |
| 2022-04-29 | 11.51 | $30.16 | 3400 |
| 2022-04-28 | 12.07 | $30.75 | 1941 |
| 2022-04-27 | 12.48 | $29.73 | 1600 |
| 2022-04-26 | 12.35 | $29.42 | 4700 |
| 2022-04-25 | 11.89 | $30.04 | — |
| 2022-04-22 | 11.99 | $30.04 | 800 |
| 2022-04-21 | 12.09 | $30.40 | 100 |
| 2022-04-20 | 12.57 | $30.48 | 2700 |
| 2022-04-19 | 13.13 | $30.46 | 2049 |
| 2022-04-18 | 13.61 | $30.02 | 748 |
| 2022-04-14 | 13.77 | $30.14 | 2300 |
| 2022-04-13 | 14.05 | $30.16 | 5800 |
| 2022-04-12 | 14.21 | $29.66 | 2200 |
| 2022-04-11 | 14.23 | $30.04 | 2300 |
| 2022-04-08 | 14.59 | $30.21 | 5600 |
| 2022-04-07 | 15.11 | $30.30 | 22711 |
| 2022-04-06 | 15.65 | $30.36 | 5039 |
| 2022-04-05 | 16.30 | $30.80 | 4433 |
| 2022-04-04 | 16.83 | $31.36 | 1509 |
| 2022-04-01 | 17.02 | $31.01 | 8701 |
| 2022-03-31 | 17.49 | $30.70 | 2225 |
| 2022-03-30 | 18.12 | $31.01 | 4145 |
| 2022-03-29 | 18.48 | $31.53 | 6035 |
| 2022-03-28 | 18.47 | $31.23 | 2100 |
| 2022-03-25 | 18.75 | $31.36 | 18226 |
| 2022-03-24 | 18.89 | $31.39 | 23900 |
| 2022-03-23 | 19.04 | $30.80 | 60100 |
| 2022-03-22 | 19.53 | $30.94 | 67500 |
| 2022-03-21 | 20.04 | $30.56 | 60114 |
| 2022-03-18 | 20.90 | $30.44 | 109700 |
| 2022-03-17 | 21.92 | $29.95 | 95300 |
| 2022-03-16 | 22.77 | $29.62 | 25708 |
| 2022-03-15 | 23.31 | $28.93 | 545 |
| 2022-03-14 | 23.21 | $28.45 | 400 |
| 2022-03-11 | 22.47 | $28.18 | 6824 |
| 2022-03-10 | 21.69 | $28.34 | 100 |
| 2022-03-09 | 20.96 | $28.34 | 506 |
| 2022-03-08 | 20.19 | $27.59 | 7600 |
| 2022-03-07 | 18.80 | $27.98 | 249 |
| 2022-03-04 | 17.60 | $28.83 | 4335 |
| 2022-03-03 | 16.73 | $29.35 | 2300 |
| 2022-03-02 | 16.23 | $29.55 | 900 |
| 2022-03-01 | 15.79 | $29.30 | 1000 |
| 2022-02-28 | 15.32 | $29.78 | 1900 |
| 2022-02-25 | 15.24 | $30.09 | 1800 |
| 2022-02-24 | 15.16 | $29.39 | 2137 |
| 2022-02-23 | 14.22 | $29.45 | 2300 |
| 2022-02-22 | 13.65 | $29.79 | 1200 |
| 2022-02-18 | 13.27 | $30.03 | 332 |
| 2022-02-17 | 13.11 | $30.07 | 400 |
| 2022-02-16 | 13.01 | $30.62 | 4300 |
| 2022-02-15 | 13.29 | $30.67 | 100 |
| 2022-02-14 | 13.77 | $30.34 | 400 |
| 2022-02-11 | 13.90 | $30.26 | 3925 |
| 2022-02-10 | 14.04 | $30.64 | 2206 |
| 2022-02-09 | 14.55 | $30.97 | 5200 |
| 2022-02-08 | 15.31 | $30.59 | 904 |
| 2022-02-07 | 15.71 | $30.31 | 2603 |
| 2022-02-04 | 15.86 | $30.29 | 900 |
| 2022-02-03 | 16.01 | $30.01 | 1020 |
| 2022-02-02 | 15.98 | $30.47 | 1100 |
| 2022-02-01 | 16.28 | $30.08 | 300 |
| 2022-01-31 | 16.10 | $30.17 | 1600 |
| 2022-01-28 | 15.91 | $29.55 | 8321 |
| 2022-01-27 | 14.97 | $29.54 | 1600 |
| 2022-01-26 | 14.16 | $29.76 | 2800 |
| 2022-01-25 | 13.45 | $29.97 | 2523 |
| 2022-01-24 | 12.41 | $30.06 | 1400 |
| 2022-01-21 | 11.31 | $30.12 | 900 |
| 2022-01-20 | 10.56 | $30.32 | 500 |
| 2022-01-19 | 9.91 | $30.49 | 1300 |
| 2022-01-18 | 9.37 | $30.99 | 3542 |
| 2022-01-14 | 9.20 | $31.36 | 4406 |
| 2022-01-13 | 9.22 | $31.34 | 3200 |
| 2022-01-12 | 9.40 | $31.83 | 3700 |
| 2022-01-11 | 9.73 | $31.62 | 3800 |
| 2022-01-10 | 10.07 | $31.35 | 15243 |
| 2022-01-07 | 10.17 | $31.53 | 1800 |
| 2022-01-06 | 10.58 | $31.72 | 1621 |
| 2022-01-05 | 10.88 | $32.06 | 2334 |
| 2022-01-04 | 10.72 | $32.23 | 5447 |
| 2022-01-03 | 10.71 | $31.54 | 8305 |
| 2021-12-31 | 11.15 | $31.43 | 1500 |
| 2021-12-30 | 11.51 | $31.44 | 2604 |
| 2021-12-29 | 11.92 | $31.47 | 4301 |
| 2021-12-28 | 12.21 | $31.57 | 739 |
| 2021-12-27 | 12.69 | $31.51 | 1000 |
| 2021-12-23 | 13.10 | $31.47 | 1000 |
| 2021-12-22 | 13.62 | $31.24 | 1040 |
| 2021-12-21 | 13.91 | $31.17 | 1900 |
| 2021-12-20 | 14.18 | $30.90 | 600 |
| 2021-12-17 | 14.14 | $31.19 | 1007 |
| 2021-12-16 | 14.38 | $31.57 | 7100 |
| 2021-12-15 | 14.97 | $31.58 | 620 |
| 2021-12-14 | 15.49 | $30.97 | 1330 |
| 2021-12-13 | 15.42 | $30.99 | 1049 |
| 2021-12-10 | 15.43 | $31.63 | 7800 |
| 2021-12-09 | 15.89 | $31.67 | 531 |
| 2021-12-08 | 16.53 | $31.95 | 1800 |
| 2021-12-07 | 17.31 | $31.97 | 2000 |
| 2021-12-06 | 18.13 | $31.23 | 4700 |
| 2021-12-03 | 18.46 | $31.00 | 3700 |
| 2021-12-02 | 18.81 | $30.89 | 4847 |
| 2021-12-01 | 18.82 | $30.39 | 2723 |
| 2021-11-30 | 18.84 | $30.55 | 4600 |
| 2021-11-29 | 18.23 | $31.12 | 13119 |
| 2021-11-26 | 18.10 | $30.88 | 2200 |
| 2021-11-24 | 17.97 | $32.34 | 3444 |
| 2021-11-23 | 18.67 | $32.70 | 6106 |
| 2021-11-22 | 18.95 | $32.58 | 12400 |
| 2021-11-19 | 19.12 | $32.49 | 13200 |
| 2021-11-18 | 19.66 | $32.49 | 5400 |
| 2021-11-17 | 20.23 | $32.41 | 22600 |
| 2021-11-16 | 20.82 | $32.76 | 51700 |
| 2021-11-15 | 21.03 | $32.69 | 2140 |
| 2021-11-12 | 21.40 | $32.58 | 946 |
| 2021-11-11 | 21.90 | $32.22 | 328 |
| 2021-11-10 | 22.78 | $31.98 | 1128 |
| 2021-11-09 | 23.79 | $32.21 | 10242 |
| 2021-11-08 | 24.65 | $32.50 | 300 |
| 2021-11-05 | 25.13 | $32.58 | 434 |
| 2021-11-04 | 25.49 | $32.65 | 300 |
| 2021-11-03 | 25.86 | $32.51 | 400 |
| 2021-11-02 | 26.38 | $32.34 | 3301 |
| 2021-11-01 | 26.98 | $32.40 | 2509 |
| 2021-10-29 | 27.48 | $31.97 | 3100 |
| 2021-10-28 | 28.43 | $31.89 | 803 |
| 2021-10-27 | 29.51 | $31.70 | 2600 |
| 2021-10-26 | 30.67 | $32.02 | 1438 |
| 2021-10-25 | 31.60 | $31.90 | 2214 |
| 2021-10-22 | 32.75 | $31.82 | 1730 |
| 2021-10-21 | 33.97 | $31.71 | 2800 |
| 2021-10-20 | 35.32 | $32.32 | 100 |
| 2021-10-19 | 36.08 | $32.39 | 1338 |
| 2021-10-18 | 36.87 | $32.18 | 2028 |
| 2021-10-15 | 37.82 | $32.32 | 1700 |
| 2021-10-14 | 38.61 | $31.85 | 706 |
| 2021-10-13 | 39.82 | $31.43 | 1500 |
| 2021-10-12 | 41.37 | $31.54 | 2310 |
| 2021-10-11 | 42.82 | $31.74 | 4811 |
| 2021-10-08 | 44.18 | $31.28 | 5441 |
| 2021-10-07 | 46.13 | $31.29 | 1637 |
| 2021-10-06 | 48.18 | $30.99 | 1800 |
| 2021-10-05 | 50.60 | $31.32 | 4300 |
| 2021-10-04 | 52.79 | $30.96 | 934 |
| 2021-10-01 | 55.13 | $31.86 | 1142 |
| 2021-09-30 | 57.00 | $32.10 | 11000 |
| 2021-09-29 | 58.37 | $32.68 | 9300 |
| 2021-09-28 | 59.14 | $32.51 | 3212 |
| 2021-09-27 | 59.98 | $33.05 | 3722 |
| 2021-09-24 | 60.18 | $32.99 | 1100 |
| 2021-09-23 | 60.43 | $32.97 | 3000 |
| 2021-09-22 | 60.70 | $32.62 | 3000 |
| 2021-09-21 | 61.10 | $32.71 | 116 |
| 2021-09-20 | 61.41 | $32.50 | 629 |
| 2021-09-17 | 61.86 | $33.07 | 600 |
| 2021-09-16 | 61.58 | $33.27 | 10903 |
| 2021-09-15 | 61.21 | $33.21 | 300 |
| 2021-09-14 | 60.85 | $33.03 | 2100 |
| 2021-09-13 | 60.49 | $33.26 | 2143 |
| 2021-09-10 | 59.95 | $32.76 | 325 |
| 2021-09-09 | 59.49 | $32.76 | 51600 |
| 2021-09-08 | 59.01 | $32.64 | 1944 |
| 2021-09-07 | 58.47 | $32.75 | 2737 |
| 2021-09-03 | 57.91 | $32.26 | 840 |
| 2021-09-02 | 57.43 | $31.43 | 200 |
| 2021-09-01 | 57.08 | $31.33 | 1600 |
| 2021-08-31 | 56.75 | $30.89 | 300 |
| 2021-08-30 | 56.50 | $30.69 | 300 |
| 2021-08-27 | 56.29 | $30.68 | 600 |
| 2021-08-26 | 56.08 | $30.52 | 324 |
| 2021-08-25 | 55.89 | $30.66 | 1500 |
| 2021-08-24 | 55.62 | $30.63 | 800 |
| 2021-08-23 | 55.30 | $30.36 | 903 |
| 2021-08-20 | 55.03 | $30.02 | 100 |
| 2021-08-19 | 54.81 | $30.00 | 500 |
| 2021-08-18 | 54.59 | $30.30 | 1000 |
| 2021-08-17 | 54.13 | $30.40 | 2800 |
| 2021-08-16 | 53.67 | $30.53 | 800 |
| 2021-08-13 | 53.12 | $30.83 | 100 |
| 2021-08-12 | 52.24 | $30.98 | 225 |
| 2021-08-11 | 51.22 | $31.08 | 1100 |
| 2021-08-10 | 50.08 | $30.73 | 500 |
| 2021-08-09 | 48.92 | $30.65 | 306 |
| 2021-08-06 | 47.71 | $30.63 | 1000 |
| 2021-08-05 | 46.36 | $30.57 | 500 |
| 2021-08-04 | 44.95 | $30.32 | 106 |
| 2021-08-03 | 43.48 | $30.53 | 426 |
| 2021-08-02 | 41.91 | $30.37 | 3116 |
| 2021-07-30 | 40.25 | $30.21 | 100 |
| 2021-07-29 | 38.54 | $30.45 | 100 |
| 2021-07-28 | 36.63 | $30.50 | 222 |
| 2021-07-27 | 34.59 | $30.28 | 100 |
| 2021-07-26 | 32.47 | $30.61 | 100 |
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