Is Five Star Bancorp (FSBC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Five Star Bancorp (FSBC) research center and poll results.
NASDAQ : FSBC
Five Star Bancorp — Technical Indicators
$46.81 USD
-$0.54 (-1.14%)
- Volume
- 301.12K
- Average Volume
- 149.41K
- Market Capitalization
- $1B
- P/E Ratio
- 13.81
- Dividend Yield
- 1.92%
- Price Target
- $45.75
- Year High
- $50.26
- Year Low
- $28.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.19
- Current Ratio
- $0.03
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
48.42
2026-07-24
Close Price
$46.81
Vol: 305400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.06
Average
28.29
Maximum
48.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.42 | $46.81 | 305400 |
| 2026-07-23 | 48.46 | $47.35 | 1.5M |
| 2026-07-22 | 48.46 | $48.37 | 88600 |
| 2026-07-21 | 48.38 | $49.33 | 138608 |
| 2026-07-20 | 48.20 | $49.04 | 117800 |
| 2026-07-17 | 47.99 | $48.81 | 96933 |
| 2026-07-16 | 47.76 | $49.68 | 143300 |
| 2026-07-15 | 47.47 | $48.37 | 111730 |
| 2026-07-14 | 47.24 | $47.65 | 101937 |
| 2026-07-13 | 47.10 | $47.79 | 115005 |
| 2026-07-10 | 46.94 | $47.87 | 123646 |
| 2026-07-09 | 46.75 | $48.31 | 130239 |
| 2026-07-08 | 46.53 | $47.49 | 147223 |
| 2026-07-07 | 46.32 | $48.94 | 122100 |
| 2026-07-06 | 46.03 | $48.98 | 123900 |
| 2026-07-02 | 45.74 | $48.66 | 97300 |
| 2026-07-01 | 45.40 | $49.56 | 123100 |
| 2026-06-30 | 45.06 | $48.69 | 87300 |
| 2026-06-29 | 44.73 | $48.18 | 160900 |
| 2026-06-26 | 44.43 | $48.44 | 533540 |
| 2026-06-25 | 44.12 | $47.69 | 139400 |
| 2026-06-24 | 43.85 | $47.26 | 138843 |
| 2026-06-23 | 43.60 | $46.79 | 159000 |
| 2026-06-22 | 43.36 | $45.84 | 156645 |
| 2026-06-18 | 43.17 | $44.87 | 307508 |
| 2026-06-17 | 43.01 | $44.18 | 213800 |
| 2026-06-16 | 42.85 | $43.82 | 145800 |
| 2026-06-15 | 42.71 | $43.88 | 119800 |
| 2026-06-12 | 42.54 | $44.76 | 125900 |
| 2026-06-11 | 42.35 | $44.52 | 157103 |
| 2026-06-10 | 42.15 | $44.06 | 180827 |
| 2026-06-09 | 41.98 | $43.94 | 102042 |
| 2026-06-08 | 41.84 | $43.41 | 72324 |
| 2026-06-05 | 41.75 | $43.02 | 57215 |
| 2026-06-04 | 41.66 | $43.14 | 164402 |
| 2026-06-03 | 41.57 | $41.87 | 164400 |
| 2026-06-02 | 41.52 | $42.82 | 180600 |
| 2026-06-01 | 41.40 | $42.14 | 96016 |
| 2026-05-29 | 41.35 | $42.23 | 110021 |
| 2026-05-28 | 41.26 | $42.24 | 76800 |
| 2026-05-27 | 41.17 | $42.20 | 66800 |
| 2026-05-26 | 41.08 | $42.35 | 80900 |
| 2026-05-22 | 41.00 | $41.96 | 109000 |
| 2026-05-21 | 40.93 | $42.00 | 100000 |
| 2026-05-20 | 40.86 | $41.61 | 119017 |
| 2026-05-19 | 40.81 | $40.94 | 79326 |
| 2026-05-18 | 40.77 | $41.16 | 80538 |
| 2026-05-15 | 40.77 | $40.39 | 115217 |
| 2026-05-14 | 40.82 | $40.93 | 67526 |
| 2026-05-13 | 40.78 | $40.60 | 76837 |
| 2026-05-12 | 40.79 | $40.66 | 130900 |
| 2026-05-11 | 40.79 | $41.04 | 90100 |
| 2026-05-08 | 40.76 | $41.74 | 76500 |
| 2026-05-07 | 40.69 | $41.24 | 76700 |
| 2026-05-06 | 40.67 | $41.31 | 68503 |
| 2026-05-05 | 40.61 | $40.84 | 45100 |
| 2026-05-04 | 40.51 | $40.45 | 80742 |
| 2026-05-01 | 40.41 | $41.09 | 74100 |
| 2026-04-30 | 40.27 | $40.45 | 154300 |
| 2026-04-29 | 40.15 | $40.46 | 125121 |
| 2026-04-28 | 40.02 | $40.31 | 102317 |
| 2026-04-27 | 39.88 | $40.79 | 78401 |
| 2026-04-24 | 39.70 | $40.50 | 108336 |
| 2026-04-23 | 39.54 | $40.71 | 91600 |
| 2026-04-22 | 39.37 | $40.56 | 111319 |
| 2026-04-21 | 39.22 | $40.25 | 121920 |
| 2026-04-20 | 39.09 | $41.01 | 97604 |
| 2026-04-17 | 38.85 | $41.42 | 200600 |
| 2026-04-16 | 38.62 | $40.23 | 170200 |
| 2026-04-15 | 38.41 | $40.73 | 83100 |
| 2026-04-14 | 38.20 | $40.74 | 52800 |
| 2026-04-13 | 38.01 | $40.37 | 86300 |
| 2026-04-10 | 37.81 | $40.33 | 71000 |
| 2026-04-09 | 37.63 | $40.75 | 101300 |
| 2026-04-08 | 37.44 | $40.20 | 73300 |
| 2026-04-07 | 37.30 | $38.76 | 54600 |
| 2026-04-06 | 37.24 | $38.55 | 62900 |
| 2026-04-02 | 37.20 | $38.31 | 45204 |
| 2026-04-01 | 37.20 | $38.10 | 61027 |
| 2026-03-31 | 37.25 | $37.72 | 125725 |
| 2026-03-30 | 37.33 | $37.59 | 63200 |
| 2026-03-27 | 37.41 | $37.11 | 88200 |
| 2026-03-26 | 37.50 | $37.35 | 46902 |
| 2026-03-25 | 37.63 | $37.40 | 61000 |
| 2026-03-24 | 37.78 | $37.50 | 60600 |
| 2026-03-23 | 37.88 | $37.54 | 87431 |
| 2026-03-20 | 37.98 | $36.36 | 131620 |
| 2026-03-19 | 38.20 | $36.78 | 138989 |
| 2026-03-18 | 38.38 | $35.97 | 67000 |
| 2026-03-17 | 38.58 | $36.64 | 69000 |
| 2026-03-16 | 38.78 | $36.79 | 74900 |
| 2026-03-13 | 38.97 | $36.48 | 63126 |
| 2026-03-12 | 39.16 | $36.78 | 140449 |
| 2026-03-11 | 39.34 | $36.81 | 119200 |
| 2026-03-10 | 39.52 | $37.38 | 90410 |
| 2026-03-09 | 39.71 | $37.57 | 113831 |
| 2026-03-06 | 39.90 | $37.76 | 82800 |
| 2026-03-05 | 40.06 | $38.44 | 80700 |
| 2026-03-04 | 40.20 | $39.10 | 76346 |
| 2026-03-03 | 40.27 | $39.27 | 67435 |
| 2026-03-02 | 40.31 | $39.18 | 56113 |
| 2026-02-27 | 40.34 | $38.93 | 98008 |
| 2026-02-26 | 40.36 | $40.00 | 64363 |
| 2026-02-25 | 40.29 | $40.33 | 68711 |
| 2026-02-24 | 40.20 | $39.53 | 68600 |
| 2026-02-23 | 40.16 | $39.48 | 108600 |
| 2026-02-20 | 40.10 | $40.76 | 57911 |
| 2026-02-19 | 40.05 | $40.31 | 81500 |
| 2026-02-18 | 40.02 | $40.04 | 49417 |
| 2026-02-17 | 39.88 | $40.63 | 33700 |
| 2026-02-13 | 39.74 | $40.54 | 46649 |
| 2026-02-12 | 39.60 | $40.43 | 53000 |
| 2026-02-11 | 39.42 | $40.22 | 40014 |
| 2026-02-10 | 39.24 | $40.46 | 64231 |
| 2026-02-09 | 39.05 | $41.14 | 55900 |
| 2026-02-06 | 38.84 | $41.38 | 101537 |
| 2026-02-05 | 38.63 | $41.12 | 75405 |
| 2026-02-04 | 38.39 | $41.05 | 82900 |
| 2026-02-03 | 38.16 | $40.61 | 76100 |
| 2026-02-02 | 37.95 | $40.14 | 76011 |
| 2026-01-30 | 37.72 | $39.62 | 114501 |
| 2026-01-29 | 37.53 | $39.49 | 77900 |
| 2026-01-28 | 37.35 | $38.43 | 71919 |
| 2026-01-27 | 37.24 | $38.58 | 86111 |
| 2026-01-26 | 37.14 | $38.80 | 110500 |
| 2026-01-23 | 37.03 | $38.23 | 60000 |
| 2026-01-22 | 36.96 | $39.80 | 92515 |
| 2026-01-21 | 36.82 | $39.64 | 88888 |
| 2026-01-20 | 36.69 | $37.36 | 55700 |
| 2026-01-16 | 36.70 | $37.69 | 45219 |
| 2026-01-15 | 36.72 | $37.89 | 65600 |
| 2026-01-14 | 36.71 | $36.79 | 68037 |
| 2026-01-13 | 36.76 | $36.58 | 59300 |
| 2026-01-12 | 36.79 | $36.60 | 45510 |
| 2026-01-09 | 36.82 | $36.98 | 56800 |
| 2026-01-08 | 36.80 | $37.23 | 58322 |
| 2026-01-07 | 36.71 | $36.37 | 84021 |
| 2026-01-06 | 36.64 | $36.29 | 80937 |
| 2026-01-05 | 36.56 | $36.44 | 74949 |
| 2026-01-02 | 36.49 | $35.65 | 96805 |
| 2025-12-31 | 36.47 | $35.78 | 52900 |
| 2025-12-30 | 36.39 | $35.91 | 38146 |
| 2025-12-29 | 36.34 | $36.19 | 35900 |
| 2025-12-26 | 36.26 | $36.53 | 42503 |
| 2025-12-24 | 36.19 | $36.69 | 49433 |
| 2025-12-23 | 36.12 | $36.75 | 55000 |
| 2025-12-22 | 35.97 | $37.00 | 101914 |
| 2025-12-19 | 35.81 | $36.99 | 166600 |
| 2025-12-18 | 35.60 | $37.63 | 100900 |
| 2025-12-17 | 35.38 | $38.14 | 50423 |
| 2025-12-16 | 35.14 | $37.66 | 66732 |
| 2025-12-15 | 34.92 | $37.77 | 55600 |
| 2025-12-12 | 34.76 | $37.26 | 44500 |
| 2025-12-11 | 34.63 | $37.16 | 49600 |
| 2025-12-10 | 34.53 | $36.60 | 91700 |
| 2025-12-09 | 34.43 | $35.33 | 36900 |
| 2025-12-08 | 34.39 | $35.03 | 59805 |
| 2025-12-05 | 34.36 | $34.69 | 24800 |
| 2025-12-04 | 34.34 | $35.01 | 37204 |
| 2025-12-03 | 34.35 | $35.36 | 40902 |
| 2025-12-02 | 34.32 | $34.14 | 62227 |
| 2025-12-01 | 34.36 | $34.96 | 44400 |
| 2025-11-28 | 34.39 | $34.49 | 58200 |
| 2025-11-26 | 34.45 | $35.20 | 69937 |
| 2025-11-25 | 34.50 | $35.13 | 57027 |
| 2025-11-24 | 34.60 | $33.78 | 53600 |
| 2025-11-21 | 34.69 | $33.85 | 75400 |
| 2025-11-20 | 34.78 | $32.87 | 61506 |
| 2025-11-19 | 34.87 | $33.18 | 64927 |
| 2025-11-18 | 34.96 | $33.32 | 107100 |
| 2025-11-17 | 35.04 | $33.22 | 75700 |
| 2025-11-14 | 35.04 | $34.64 | 45500 |
| 2025-11-13 | 34.92 | $34.70 | 68712 |
| 2025-11-12 | 34.76 | $35.14 | 72123 |
| 2025-11-11 | 34.65 | $34.62 | 63809 |
| 2025-11-10 | 34.57 | $34.46 | 44500 |
| 2025-11-07 | 34.43 | $34.41 | 43300 |
| 2025-11-06 | 34.26 | $34.32 | 42900 |
| 2025-11-05 | 34.11 | $35.20 | 62725 |
| 2025-11-04 | 33.93 | $34.69 | 54100 |
| 2025-11-03 | 33.78 | $35.09 | 43500 |
| 2025-10-31 | 33.63 | $35.51 | 97200 |
| 2025-10-30 | 33.46 | $35.66 | 63600 |
| 2025-10-29 | 33.26 | $36.18 | 108610 |
| 2025-10-28 | 33.06 | $37.23 | 130500 |
| 2025-10-27 | 32.81 | $35.58 | 78000 |
| 2025-10-24 | 32.63 | $35.63 | 75815 |
| 2025-10-23 | 32.49 | $34.53 | 104056 |
| 2025-10-22 | 32.41 | $35.15 | 86100 |
| 2025-10-21 | 32.30 | $34.90 | 120239 |
| 2025-10-20 | 32.23 | $33.20 | 64805 |
| 2025-10-17 | 32.22 | $32.29 | 103600 |
| 2025-10-16 | 32.25 | $31.50 | 71200 |
| 2025-10-15 | 32.36 | $32.76 | 35142 |
| 2025-10-14 | 32.37 | $33.05 | 112040 |
| 2025-10-13 | 32.33 | $31.69 | 61500 |
| 2025-10-10 | 32.39 | $31.11 | 96737 |
| 2025-10-09 | 32.48 | $31.25 | 20944 |
| 2025-10-08 | 32.56 | $31.55 | 19800 |
| 2025-10-07 | 32.62 | $31.75 | 29147 |
| 2025-10-06 | 32.66 | $32.06 | 37800 |
| 2025-10-03 | 32.71 | $32.07 | 21400 |
| 2025-10-02 | 32.75 | $31.78 | 31742 |
| 2025-10-01 | 32.81 | $32.09 | 52744 |
| 2025-09-30 | 32.83 | $32.20 | 37944 |
| 2025-09-29 | 32.85 | $32.13 | 29300 |
| 2025-09-26 | 32.88 | $32.81 | 40600 |
| 2025-09-25 | 32.88 | $32.87 | 31443 |
| 2025-09-24 | 32.89 | $33.03 | 27425 |
| 2025-09-23 | 32.88 | $33.32 | 59200 |
| 2025-09-22 | 32.83 | $33.05 | 24300 |
| 2025-09-19 | 32.81 | $32.95 | 132420 |
| 2025-09-18 | 32.72 | $33.75 | 31234 |
| 2025-09-17 | 32.60 | $32.84 | 46100 |
| 2025-09-16 | 32.52 | $32.39 | 29300 |
| 2025-09-15 | 32.46 | $32.86 | 33415 |
| 2025-09-12 | 32.35 | $32.82 | 17640 |
| 2025-09-11 | 32.28 | $32.91 | 30600 |
| 2025-09-10 | 32.21 | $32.78 | 26744 |
| 2025-09-09 | 32.13 | $32.58 | 27038 |
| 2025-09-08 | 31.98 | $32.96 | 16906 |
| 2025-09-05 | 31.83 | $32.83 | 22442 |
| 2025-09-04 | 31.65 | $33.09 | 27100 |
| 2025-09-03 | 31.47 | $32.41 | 22300 |
| 2025-09-02 | 31.36 | $32.59 | 21922 |
| 2025-08-29 | 31.24 | $32.77 | 35148 |
| 2025-08-28 | 31.07 | $32.82 | 26226 |
| 2025-08-27 | 30.93 | $32.95 | 31738 |
| 2025-08-26 | 30.81 | $32.88 | 43500 |
| 2025-08-25 | 30.72 | $32.32 | 21800 |
| 2025-08-22 | 30.66 | $32.61 | 71000 |
| 2025-08-21 | 30.56 | $31.22 | 14300 |
| 2025-08-20 | 30.48 | $31.42 | 28900 |
| 2025-08-19 | 30.43 | $31.20 | 48100 |
| 2025-08-18 | 30.39 | $31.12 | 29712 |
| 2025-08-15 | 30.35 | $30.79 | 23746 |
| 2025-08-14 | 30.32 | $31.38 | 20933 |
| 2025-08-13 | 30.29 | $31.54 | 35800 |
| 2025-08-12 | 30.24 | $31.08 | 35500 |
| 2025-08-11 | 30.18 | $29.69 | 24712 |
| 2025-08-08 | 30.23 | $29.80 | 25344 |
| 2025-08-07 | 30.24 | $29.23 | 29500 |
| 2025-08-06 | 30.29 | $29.62 | 28425 |
| 2025-08-05 | 30.32 | $30.17 | 45376 |
| 2025-08-04 | 30.33 | $30.09 | 53517 |
| 2025-08-01 | 30.32 | $29.44 | 62033 |
| 2025-07-31 | 30.37 | $30.09 | 29400 |
| 2025-07-30 | 30.35 | $30.59 | 43600 |
| 2025-07-29 | 30.30 | $30.99 | 33200 |
| 2025-07-28 | 30.18 | $31.15 | 42543 |
| 2025-07-25 | 30.04 | $30.56 | 33221 |
| 2025-07-24 | 29.93 | $29.67 | 39500 |
| 2025-07-23 | 29.84 | $30.42 | 46725 |
| 2025-07-22 | 29.72 | $30.47 | 33600 |
| 2025-07-21 | 29.58 | $30.25 | 47826 |
| 2025-07-18 | 29.39 | $30.12 | 46800 |
| 2025-07-17 | 29.21 | $30.85 | 46712 |
| 2025-07-16 | 28.99 | $30.44 | 60000 |
| 2025-07-15 | 28.81 | $30.03 | 60602 |
| 2025-07-14 | 28.66 | $30.59 | 50800 |
| 2025-07-11 | 28.54 | $30.01 | 33226 |
| 2025-07-10 | 28.45 | $30.31 | 35700 |
| 2025-07-09 | 28.36 | $30.23 | 23505 |
| 2025-07-08 | 28.23 | $30.23 | 36900 |
| 2025-07-07 | 28.11 | $29.95 | 43600 |
| 2025-07-03 | 27.98 | $30.42 | 21202 |
| 2025-07-02 | 27.82 | $29.76 | 34500 |
| 2025-07-01 | 27.72 | $29.50 | 41600 |
| 2025-06-30 | 27.60 | $28.54 | 47800 |
| 2025-06-27 | 27.58 | $28.46 | 345700 |
| 2025-06-26 | 27.54 | $28.27 | 27205 |
| 2025-06-25 | 27.52 | $27.91 | 43600 |
| 2025-06-24 | 27.54 | $28.04 | 33500 |
| 2025-06-23 | 27.52 | $27.71 | 54318 |
| 2025-06-20 | 27.52 | $26.48 | 106300 |
| 2025-06-18 | 27.60 | $26.51 | 47300 |
| 2025-06-17 | 27.72 | $26.45 | 39500 |
| 2025-06-16 | 27.85 | $26.83 | 42245 |
| 2025-06-13 | 27.96 | $27.07 | 45743 |
| 2025-06-12 | 28.08 | $28.05 | 37512 |
| 2025-06-11 | 28.13 | $28.30 | 51600 |
| 2025-06-10 | 28.19 | $28.44 | 48200 |
| 2025-06-09 | 28.21 | $27.77 | 42600 |
| 2025-06-06 | 28.24 | $27.82 | 34849 |
| 2025-06-05 | 28.28 | $27.20 | 41400 |
| 2025-06-04 | 28.31 | $27.26 | 34400 |
| 2025-06-03 | 28.34 | $27.69 | 22000 |
| 2025-06-02 | 28.35 | $27.28 | 37927 |
| 2025-05-30 | 28.40 | $27.96 | 110500 |
| 2025-05-29 | 28.38 | $27.74 | 46534 |
| 2025-05-28 | 28.38 | $27.94 | 31500 |
| 2025-05-27 | 28.36 | $28.27 | 32119 |
| 2025-05-23 | 28.30 | $27.60 | 44914 |
| 2025-05-22 | 28.27 | $27.75 | 34700 |
| 2025-05-21 | 28.25 | $28.10 | 27300 |
| 2025-05-20 | 28.21 | $28.95 | 25226 |
| 2025-05-19 | 28.11 | $29.03 | 34300 |
| 2025-05-16 | 27.97 | $28.97 | 48227 |
| 2025-05-15 | 27.85 | $29.42 | 38900 |
| 2025-05-14 | 27.68 | $29.13 | 27925 |
| 2025-05-13 | 27.54 | $29.39 | 34615 |
| 2025-05-12 | 27.36 | $29.02 | 135100 |
| 2025-05-09 | 27.17 | $28.32 | 27700 |
| 2025-05-08 | 27.01 | $28.54 | 33649 |
| 2025-05-07 | 26.90 | $27.90 | 48514 |
| 2025-05-06 | 26.77 | $27.75 | 75147 |
| 2025-05-05 | 26.65 | $28.02 | 36234 |
| 2025-05-02 | 26.51 | $28.18 | 62100 |
| 2025-05-01 | 26.40 | $27.55 | 44100 |
| 2025-04-30 | 26.42 | $27.68 | 63306 |
| 2025-04-29 | 26.43 | $27.70 | 46309 |
| 2025-04-28 | 26.43 | $27.04 | 47447 |
| 2025-04-25 | 26.47 | $26.99 | 34745 |
| 2025-04-24 | 26.54 | $27.36 | 56923 |
| 2025-04-23 | 26.59 | $27.24 | 38900 |
| 2025-04-22 | 26.65 | $27.00 | 56616 |
| 2025-04-21 | 26.72 | $26.27 | 44148 |
| 2025-04-17 | 26.81 | $26.41 | 66800 |
| 2025-04-16 | 26.91 | $26.20 | 36100 |
| 2025-04-15 | 27.02 | $26.24 | 45700 |
| 2025-04-14 | 27.12 | $25.74 | 107043 |
| 2025-04-11 | 27.24 | $25.19 | 52628 |
| 2025-04-10 | 27.39 | $25.15 | 71845 |
| 2025-04-09 | 27.54 | $26.33 | 108178 |
| 2025-04-08 | 27.63 | $25.37 | 61515 |
| 2025-04-07 | 27.77 | $25.35 | 66101 |
| 2025-04-04 | 27.94 | $25.27 | 90128 |
| 2025-04-03 | 28.13 | $25.99 | 176408 |
| 2025-04-02 | 28.31 | $27.87 | 66829 |
| 2025-04-01 | 28.39 | $27.86 | 65700 |
| 2025-03-31 | 28.47 | $27.80 | 84000 |
| 2025-03-28 | 28.61 | $27.77 | 82015 |
| 2025-03-27 | 28.74 | $28.36 | 55934 |
| 2025-03-26 | 28.85 | $28.45 | 84340 |
| 2025-03-25 | 28.95 | $28.44 | 161800 |
| 2025-03-24 | 29.08 | $28.36 | 99205 |
| 2025-03-21 | 29.22 | $28.00 | 118400 |
| 2025-03-20 | 29.39 | $28.43 | 120005 |
| 2025-03-19 | 29.55 | $28.49 | 146419 |
| 2025-03-18 | 29.72 | $28.24 | 141002 |
| 2025-03-17 | 29.89 | $28.07 | 161400 |
| 2025-03-14 | 30.05 | $28.28 | 114840 |
| 2025-03-13 | 30.19 | $27.99 | 47100 |
| 2025-03-12 | 30.32 | $28.25 | 51427 |
| 2025-03-11 | 30.48 | $28.18 | 48800 |
| 2025-03-10 | 30.61 | $28.71 | 43018 |
| 2025-03-07 | 30.70 | $29.09 | 36824 |
| 2025-03-06 | 30.79 | $29.58 | 58700 |
| 2025-03-05 | 30.83 | $29.50 | 39300 |
| 2025-03-04 | 30.87 | $29.46 | 52398 |
| 2025-03-03 | 30.87 | $30.48 | 34405 |
| 2025-02-28 | 30.87 | $30.46 | 65600 |
| 2025-02-27 | 30.88 | $30.50 | 37800 |
| 2025-02-26 | 30.90 | $30.58 | 51600 |
| 2025-02-25 | 30.90 | $31.00 | 80300 |
| 2025-02-24 | 30.88 | $31.09 | 57628 |
| 2025-02-21 | 30.82 | $31.39 | 57700 |
| 2025-02-20 | 30.73 | $31.73 | 51100 |
| 2025-02-19 | 30.66 | $31.79 | 32300 |
| 2025-02-18 | 30.61 | $31.62 | 39700 |
| 2025-02-14 | 30.54 | $31.25 | 31300 |
| 2025-02-13 | 30.48 | $31.13 | 38117 |
| 2025-02-12 | 30.45 | $30.69 | 29600 |
| 2025-02-11 | 30.40 | $31.41 | 26415 |
| 2025-02-10 | 30.27 | $30.66 | 37617 |
| 2025-02-07 | 30.16 | $30.65 | 38100 |
| 2025-02-06 | 30.11 | $30.87 | 26500 |
| 2025-02-05 | 30.05 | $30.37 | 23100 |
| 2025-02-04 | 30.03 | $30.24 | 21311 |
| 2025-02-03 | 30.01 | $29.55 | 34400 |
| 2025-01-31 | 30.01 | $30.41 | 66243 |
| 2025-01-30 | 30.00 | $30.60 | 34135 |
| 2025-01-29 | 29.99 | $30.89 | 58800 |
| 2025-01-28 | 29.95 | $30.72 | 120700 |
| 2025-01-27 | 29.96 | $30.50 | 77134 |
| 2025-01-24 | 29.96 | $29.86 | 81100 |
| 2025-01-23 | 30.01 | $29.75 | 54400 |
| 2025-01-22 | 30.04 | $30.16 | 31232 |
| 2025-01-21 | 30.04 | $30.82 | 32800 |
| 2025-01-17 | 30.02 | $30.27 | 35300 |
| 2025-01-16 | 30.13 | $30.10 | 28645 |
| 2025-01-15 | 30.28 | $30.43 | 20700 |
| 2025-01-14 | 30.41 | $29.65 | 40000 |
| 2025-01-13 | 30.59 | $28.87 | 34304 |
| 2025-01-10 | 30.82 | $28.41 | 34900 |
| 2025-01-08 | 31.06 | $29.66 | 22614 |
| 2025-01-07 | 31.22 | $29.77 | 43200 |
| 2025-01-06 | 31.38 | $30.01 | 43306 |
| 2025-01-03 | 31.53 | $29.79 | 21143 |
| 2025-01-02 | 31.71 | $29.61 | 37200 |
| 2024-12-31 | 31.87 | $30.09 | 30729 |
| 2024-12-30 | 32.02 | $30.34 | 36520 |
| 2024-12-27 | 32.15 | $30.18 | 37039 |
| 2024-12-26 | 32.30 | $30.86 | 67225 |
| 2024-12-24 | 32.42 | $30.59 | 33428 |
| 2024-12-23 | 32.56 | $30.75 | 80600 |
| 2024-12-20 | 32.69 | $30.39 | 119013 |
| 2024-12-19 | 32.80 | $30.18 | 55000 |
| 2024-12-18 | 32.90 | $30.46 | 52900 |
| 2024-12-17 | 33.00 | $32.49 | 35900 |
| 2024-12-16 | 33.00 | $33.01 | 30302 |
| 2024-12-13 | 32.99 | $33.06 | 22400 |
| 2024-12-12 | 32.99 | $33.25 | 27338 |
| 2024-12-11 | 32.96 | $33.55 | 72100 |
| 2024-12-10 | 32.93 | $33.12 | 32100 |
| 2024-12-09 | 32.92 | $32.81 | 35036 |
| 2024-12-06 | 32.90 | $33.05 | 20117 |
| 2024-12-05 | 32.88 | $33.11 | 29038 |
| 2024-12-04 | 32.90 | $33.32 | 36000 |
| 2024-12-03 | 32.75 | $32.82 | 26002 |
| 2024-12-02 | 32.59 | $32.98 | 43500 |
| 2024-11-29 | 32.45 | $32.95 | 30318 |
| 2024-11-27 | 32.30 | $33.16 | 26300 |
| 2024-11-26 | 32.21 | $33.32 | 25206 |
| 2024-11-25 | 32.05 | $33.37 | 58116 |
| 2024-11-22 | 31.90 | $33.39 | 41000 |
| 2024-11-21 | 31.72 | $32.58 | 33601 |
| 2024-11-20 | 31.61 | $32.23 | 35536 |
| 2024-11-19 | 31.53 | $32.51 | 22132 |
| 2024-11-18 | 31.43 | $32.35 | 36637 |
| 2024-11-15 | 31.32 | $32.80 | 32800 |
| 2024-11-14 | 31.24 | $33.06 | 36300 |
| 2024-11-13 | 31.15 | $32.78 | 44249 |
| 2024-11-12 | 31.08 | $32.82 | 54200 |
| 2024-11-11 | 30.97 | $32.92 | 57210 |
| 2024-11-08 | 30.83 | $32.56 | 34000 |
| 2024-11-07 | 30.69 | $32.62 | 40520 |
| 2024-11-06 | 30.50 | $33.50 | 182137 |
| 2024-11-05 | 30.27 | $30.21 | 70525 |
| 2024-11-04 | 30.19 | $29.61 | 34500 |
| 2024-11-01 | 30.13 | $30.19 | 61205 |
| 2024-10-31 | 30.05 | $30.08 | 49910 |
| 2024-10-30 | 29.97 | $31.26 | 37600 |
| 2024-10-29 | 29.81 | $30.10 | 26910 |
| 2024-10-28 | 29.74 | $30.49 | 27500 |
| 2024-10-25 | 29.70 | $29.71 | 22913 |
| 2024-10-24 | 29.67 | $30.40 | 24600 |
| 2024-10-23 | 29.60 | $30.70 | 26200 |
| 2024-10-22 | 29.52 | $30.45 | 22135 |
| 2024-10-21 | 29.46 | $30.05 | 24108 |
| 2024-10-18 | 29.44 | $31.30 | 42000 |
| 2024-10-17 | 29.37 | $31.30 | 33000 |
| 2024-10-16 | 29.35 | $31.25 | 38600 |
| 2024-10-15 | 29.29 | $30.71 | 24939 |
| 2024-10-14 | 29.26 | $30.04 | 14534 |
| 2024-10-11 | 29.25 | $29.81 | 22000 |
| 2024-10-10 | 29.24 | $28.81 | 21402 |
| 2024-10-09 | 29.24 | $28.88 | 14400 |
| 2024-10-08 | 29.23 | $28.56 | 34340 |
| 2024-10-07 | 29.24 | $28.53 | 26213 |
| 2024-10-04 | 29.25 | $28.65 | 20849 |
| 2024-10-03 | 29.22 | $28.30 | 25600 |
| 2024-10-02 | 29.22 | $28.10 | 24429 |
| 2024-10-01 | 29.25 | $28.67 | 30800 |
| 2024-09-30 | 29.26 | $29.73 | 45600 |
| 2024-09-27 | 29.23 | $29.15 | 20300 |
| 2024-09-26 | 29.24 | $29.03 | 24949 |
| 2024-09-25 | 29.25 | $29.02 | 23400 |
| 2024-09-24 | 29.26 | $29.23 | 29900 |
| 2024-09-23 | 29.28 | $29.67 | 24634 |
| 2024-09-20 | 29.29 | $29.92 | 287642 |
| 2024-09-19 | 29.21 | $30.85 | 36200 |
| 2024-09-18 | 29.07 | $30.21 | 61800 |
| 2024-09-17 | 28.95 | $30.01 | 62408 |
| 2024-09-16 | 28.86 | $29.96 | 50732 |
| 2024-09-13 | 28.74 | $29.54 | 28904 |
| 2024-09-12 | 28.64 | $28.86 | 27310 |
| 2024-09-11 | 28.54 | $28.51 | 30000 |
| 2024-09-10 | 28.47 | $28.93 | 26400 |
| 2024-09-09 | 28.36 | $28.57 | 33000 |
| 2024-09-06 | 28.28 | $28.11 | 21400 |
| 2024-09-05 | 28.23 | $28.40 | 23612 |
| 2024-09-04 | 28.16 | $28.57 | 25800 |
| 2024-09-03 | 28.07 | $28.96 | 40416 |
| 2024-08-30 | 27.95 | $29.15 | 116648 |
| 2024-08-29 | 27.84 | $29.20 | 44500 |
| 2024-08-28 | 27.80 | $29.27 | 50835 |
| 2024-08-27 | 27.80 | $29.37 | 16720 |
| 2024-08-26 | 27.81 | $29.55 | 31749 |
| 2024-08-23 | 27.80 | $29.81 | 57828 |
| 2024-08-22 | 27.81 | $28.30 | 16200 |
| 2024-08-21 | 27.85 | $28.13 | 68711 |
| 2024-08-20 | 27.87 | $27.87 | 35000 |
| 2024-08-19 | 27.93 | $28.16 | 38100 |
| 2024-08-16 | 27.97 | $27.59 | 79237 |
| 2024-08-15 | 28.00 | $27.41 | 43400 |
| 2024-08-14 | 28.04 | $26.88 | 23300 |
| 2024-08-13 | 28.13 | $27.13 | 26300 |
| 2024-08-12 | 28.21 | $26.75 | 35935 |
| 2024-08-09 | 28.19 | $27.00 | 46239 |
| 2024-08-08 | 28.07 | $27.16 | 23334 |
| 2024-08-07 | 27.95 | $26.95 | 49604 |
| 2024-08-06 | 27.80 | $26.67 | 38100 |
| 2024-08-05 | 27.65 | $26.55 | 85419 |
| 2024-08-02 | 27.48 | $27.07 | 79310 |
| 2024-08-01 | 27.26 | $28.28 | 58406 |
| 2024-07-31 | 27.03 | $29.40 | 58327 |
| 2024-07-30 | 26.77 | $29.50 | 55432 |
| 2024-07-29 | 26.48 | $29.43 | 54100 |
| 2024-07-26 | 26.20 | $29.89 | 97437 |
| 2024-07-25 | 25.85 | $29.24 | 71100 |
| 2024-07-24 | 25.54 | $28.37 | 85600 |
| 2024-07-23 | 25.24 | $29.14 | 68200 |
| 2024-07-22 | 24.91 | $28.92 | 48621 |
| 2024-07-19 | 24.61 | $28.31 | 53800 |
| 2024-07-18 | 24.32 | $28.21 | 40201 |
| 2024-07-17 | 24.04 | $28.66 | 103432 |
| 2024-07-16 | 23.75 | $28.69 | 157103 |
| 2024-07-15 | 23.45 | $26.37 | 95629 |
| 2024-07-12 | 23.29 | $24.66 | 62500 |
| 2024-07-11 | 23.23 | $24.66 | 99100 |
| 2024-07-10 | 23.15 | $24.00 | 58900 |
| 2024-07-09 | 23.10 | $23.63 | 46900 |
| 2024-07-08 | 23.07 | $23.09 | 23518 |
| 2024-07-05 | 23.06 | $22.83 | 40438 |
| 2024-07-03 | 23.06 | $23.68 | 28527 |
| 2024-07-02 | 23.00 | $24.11 | 111234 |
| 2024-07-01 | 22.92 | $23.80 | 70230 |
| 2024-06-28 | 22.88 | $23.65 | 803200 |
| 2024-06-27 | 22.83 | $23.00 | 72300 |
| 2024-06-26 | 22.80 | $22.95 | 49400 |
| 2024-06-25 | 22.82 | $22.48 | 35300 |
| 2024-06-24 | 22.86 | $22.52 | 37100 |
| 2024-06-21 | 22.87 | $22.81 | 401400 |
| 2024-06-20 | 22.89 | $22.56 | 24550 |
| 2024-06-18 | 22.94 | $22.72 | 36047 |
| 2024-06-17 | 22.97 | $22.84 | 39226 |
| 2024-06-14 | 23.00 | $22.57 | 40912 |
| 2024-06-13 | 23.02 | $23.23 | 35128 |
| 2024-06-12 | 22.99 | $23.47 | 107100 |
| 2024-06-11 | 22.94 | $23.06 | 129500 |
| 2024-06-10 | 22.90 | $23.01 | 143334 |
| 2024-06-07 | 22.87 | $23.02 | 39311 |
| 2024-06-06 | 22.85 | $22.82 | 30400 |
| 2024-06-05 | 22.81 | $22.89 | 36842 |
| 2024-06-04 | 22.76 | $22.43 | 23633 |
| 2024-06-03 | 22.74 | $22.57 | 29943 |
| 2024-05-31 | 22.72 | $22.92 | 39016 |
| 2024-05-30 | 22.68 | $22.66 | 26700 |
| 2024-05-29 | 22.64 | $22.53 | 29100 |
| 2024-05-28 | 22.59 | $23.21 | 42725 |
| 2024-05-24 | 22.51 | $23.26 | 26100 |
| 2024-05-23 | 22.44 | $22.88 | 37300 |
| 2024-05-22 | 22.38 | $23.24 | 32005 |
| 2024-05-21 | 22.32 | $23.38 | 35700 |
| 2024-05-20 | 22.25 | $23.47 | 34414 |
| 2024-05-17 | 22.18 | $23.41 | 41340 |
| 2024-05-16 | 22.11 | $22.84 | 21335 |
| 2024-05-15 | 22.04 | $22.70 | 15000 |
| 2024-05-14 | 21.97 | $22.49 | 26707 |
| 2024-05-13 | 21.92 | $22.19 | 30740 |
| 2024-05-10 | 21.89 | $22.54 | 27838 |
| 2024-05-09 | 21.83 | $22.48 | 31300 |
| 2024-05-08 | 21.79 | $22.07 | 33000 |
| 2024-05-07 | 21.75 | $21.94 | 27524 |
| 2024-05-06 | 21.75 | $22.02 | 29800 |
| 2024-05-03 | 21.76 | $22.13 | 53200 |
| 2024-05-02 | 21.75 | $22.18 | 56921 |
| 2024-05-01 | 21.75 | $21.79 | 54632 |
| 2024-04-30 | 21.76 | $21.62 | 69600 |
| 2024-04-29 | 21.78 | $21.59 | 47421 |
| 2024-04-26 | 21.82 | $21.75 | 27703 |
| 2024-04-25 | 21.86 | $21.85 | 34107 |
| 2024-04-24 | 21.96 | $21.95 | 38700 |
| 2024-04-23 | 22.00 | $21.97 | 31800 |
| 2024-04-22 | 22.06 | $22.09 | 52500 |
| 2024-04-19 | 22.12 | $21.94 | 38540 |
| 2024-04-18 | 22.20 | $21.45 | 55400 |
| 2024-04-17 | 22.30 | $21.43 | 27644 |
| 2024-04-16 | 22.38 | $21.48 | 44500 |
| 2024-04-15 | 22.45 | $21.43 | 30812 |
| 2024-04-12 | 22.51 | $21.42 | 27500 |
| 2024-04-11 | 22.57 | $21.60 | 37600 |
| 2024-04-10 | 22.67 | $21.30 | 72545 |
| 2024-04-09 | 22.78 | $22.06 | 28600 |
| 2024-04-08 | 22.85 | $22.19 | 46741 |
| 2024-04-05 | 22.93 | $22.00 | 138738 |
| 2024-04-04 | 23.04 | $22.00 | 55229 |
| 2024-04-03 | 23.14 | $22.00 | 91333 |
| 2024-04-02 | 23.25 | $22.18 | 157608 |
| 2024-04-01 | 23.33 | $22.38 | 178000 |
| 2024-03-28 | 23.40 | $22.50 | 570700 |
| 2024-03-27 | 23.46 | $23.80 | 21800 |
| 2024-03-26 | 23.43 | $22.81 | 13038 |
| 2024-03-25 | 23.44 | $23.04 | 8630 |
| 2024-03-22 | 23.44 | $23.44 | 12415 |
| 2024-03-21 | 23.42 | $23.50 | 17200 |
| 2024-03-20 | 23.38 | $23.44 | 9100 |
| 2024-03-19 | 23.33 | $23.06 | 6200 |
| 2024-03-18 | 23.38 | $22.84 | 7632 |
| 2024-03-15 | 23.45 | $22.70 | 53600 |
| 2024-03-14 | 23.53 | $22.54 | 14648 |
| 2024-03-13 | 23.56 | $23.58 | 19300 |
| 2024-03-12 | 23.52 | $23.50 | 7500 |
| 2024-03-11 | 23.54 | $23.50 | 6600 |
| 2024-03-08 | 23.53 | $23.81 | 11400 |
| 2024-03-07 | 23.51 | $24.24 | 8943 |
| 2024-03-06 | 23.39 | $24.00 | 14400 |
| 2024-03-05 | 23.32 | $24.21 | 27300 |
| 2024-03-04 | 23.25 | $23.78 | 10100 |
| 2024-03-01 | 23.22 | $23.68 | 21512 |
| 2024-02-29 | 23.23 | $23.73 | 36347 |
| 2024-02-28 | 23.24 | $23.20 | 11337 |
| 2024-02-27 | 23.32 | $23.01 | 11121 |
| 2024-02-26 | 23.45 | $23.00 | 13500 |
| 2024-02-23 | 23.56 | $23.00 | 25100 |
| 2024-02-22 | 23.68 | $22.68 | 21700 |
| 2024-02-21 | 23.81 | $22.58 | 15538 |
| 2024-02-20 | 23.93 | $23.95 | 10802 |
| 2024-02-16 | 23.99 | $24.25 | 63546 |
| 2024-02-15 | 24.02 | $24.29 | 24120 |
| 2024-02-14 | 24.03 | $23.29 | 15400 |
| 2024-02-13 | 24.10 | $22.78 | 41534 |
| 2024-02-12 | 24.19 | $23.82 | 16403 |
| 2024-02-09 | 24.25 | $23.38 | 18917 |
| 2024-02-08 | 24.36 | $23.25 | 28700 |
| 2024-02-07 | 24.47 | $21.97 | 24400 |
| 2024-02-06 | 24.63 | $22.47 | 17700 |
| 2024-02-05 | 24.79 | $22.81 | 14048 |
| 2024-02-02 | 24.92 | $23.19 | 22400 |
| 2024-02-01 | 25.04 | $24.00 | 13600 |
| 2024-01-31 | 25.10 | $23.83 | 20600 |
| 2024-01-30 | 25.25 | $24.92 | 5900 |
| 2024-01-29 | 25.31 | $25.50 | 9300 |
| 2024-01-26 | 25.38 | $25.18 | 7208 |
| 2024-01-25 | 25.50 | $25.40 | 14900 |
| 2024-01-24 | 25.56 | $25.26 | 8000 |
| 2024-01-23 | 25.59 | $25.01 | 10030 |
| 2024-01-22 | 25.60 | $25.29 | 21621 |
| 2024-01-19 | 25.59 | $24.79 | 11435 |
| 2024-01-18 | 25.63 | $24.51 | 28707 |
| 2024-01-17 | 25.66 | $24.60 | 5100 |
| 2024-01-16 | 25.70 | $24.68 | 14113 |
| 2024-01-12 | 25.74 | $25.02 | 12403 |
| 2024-01-11 | 25.73 | $25.53 | 24709 |
| 2024-01-10 | 25.64 | $25.48 | 12300 |
| 2024-01-09 | 25.57 | $25.12 | 10500 |
| 2024-01-08 | 25.50 | $25.70 | 9413 |
| 2024-01-05 | 25.41 | $25.48 | 35500 |
| 2024-01-04 | 25.30 | $25.42 | 17530 |
| 2024-01-03 | 25.19 | $25.37 | 17421 |
| 2024-01-02 | 25.11 | $26.75 | 37028 |
| 2023-12-29 | 24.96 | $26.18 | 10700 |
| 2023-12-28 | 24.79 | $26.91 | 13327 |
| 2023-12-27 | 24.59 | $27.43 | 12500 |
| 2023-12-26 | 24.33 | $26.68 | 24034 |
| 2023-12-22 | 24.11 | $25.91 | 19400 |
| 2023-12-21 | 23.95 | $25.19 | 17600 |
| 2023-12-20 | 23.82 | $25.14 | 65141 |
| 2023-12-19 | 23.68 | $25.50 | 35100 |
| 2023-12-18 | 23.53 | $25.11 | 25700 |
| 2023-12-15 | 23.40 | $25.43 | 85833 |
| 2023-12-14 | 23.26 | $25.43 | 69600 |
| 2023-12-13 | 23.12 | $24.91 | 109412 |
| 2023-12-12 | 23.01 | $23.65 | 15800 |
| 2023-12-11 | 22.89 | $23.99 | 10623 |
| 2023-12-08 | 22.75 | $23.89 | 17848 |
| 2023-12-07 | 22.60 | $23.89 | 24728 |
| 2023-12-06 | 22.42 | $23.30 | 16922 |
| 2023-12-05 | 22.28 | $23.10 | 15203 |
| 2023-12-04 | 22.14 | $23.78 | 17203 |
| 2023-12-01 | 21.99 | $23.78 | 19214 |
| 2023-11-30 | 21.78 | $22.85 | 13700 |
| 2023-11-29 | 21.59 | $22.87 | 14900 |
| 2023-11-28 | 21.42 | $22.24 | 9630 |
| 2023-11-27 | 21.28 | $22.24 | 6314 |
| 2023-11-24 | 21.12 | $22.75 | 7629 |
| 2023-11-22 | 20.93 | $22.55 | 12926 |
| 2023-11-21 | 20.73 | $22.27 | 10500 |
| 2023-11-20 | 20.57 | $22.53 | 20606 |
| 2023-11-17 | 20.38 | $22.63 | 16900 |
| 2023-11-16 | 20.19 | $22.51 | 11627 |
| 2023-11-15 | 20.02 | $22.63 | 12648 |
| 2023-11-14 | 19.86 | $22.83 | 33822 |
| 2023-11-13 | 19.70 | $21.20 | 16741 |
| 2023-11-10 | 19.62 | $21.22 | 24900 |
| 2023-11-09 | 19.53 | $20.80 | 35421 |
| 2023-11-08 | 19.48 | $20.29 | 13728 |
| 2023-11-07 | 19.47 | $20.47 | 16900 |
| 2023-11-06 | 19.44 | $20.45 | 22000 |
| 2023-11-03 | 19.42 | $20.59 | 51536 |
| 2023-11-02 | 19.39 | $19.65 | 42942 |
| 2023-11-01 | 19.41 | $19.01 | 18100 |
| 2023-10-31 | 19.44 | $19.47 | 9200 |
| 2023-10-30 | 19.44 | $19.60 | 34013 |
| 2023-10-27 | 19.44 | $18.95 | 19000 |
| 2023-10-26 | 19.50 | $19.01 | 38600 |
| 2023-10-25 | 19.55 | $18.58 | 30200 |
| 2023-10-24 | 19.62 | $18.94 | 10812 |
| 2023-10-23 | 19.68 | $18.71 | 13100 |
| 2023-10-20 | 19.76 | $18.88 | 18426 |
| 2023-10-19 | 19.81 | $19.17 | 15100 |
| 2023-10-18 | 19.85 | $19.32 | 15900 |
| 2023-10-17 | 19.90 | $19.69 | 76700 |
| 2023-10-16 | 19.93 | $19.60 | 26939 |
| 2023-10-13 | 19.98 | $19.46 | 22534 |
| 2023-10-12 | 20.02 | $19.79 | 9240 |
| 2023-10-11 | 20.08 | $20.00 | 14634 |
| 2023-10-10 | 20.13 | $19.98 | 13000 |
| 2023-10-09 | 20.20 | $19.98 | 11700 |
| 2023-10-06 | 20.26 | $19.99 | 10100 |
| 2023-10-05 | 20.32 | $19.98 | 18020 |
| 2023-10-04 | 20.37 | $19.64 | 18222 |
| 2023-10-03 | 20.46 | $19.50 | 6100 |
| 2023-10-02 | 20.59 | $19.65 | 8100 |
| 2023-09-29 | 20.72 | $20.06 | 22034 |
| 2023-09-28 | 20.81 | $20.15 | 8107 |
| 2023-09-27 | 20.90 | $19.90 | 10000 |
| 2023-09-26 | 21.02 | $20.06 | 10900 |
| 2023-09-25 | 21.12 | $20.34 | 8936 |
| 2023-09-22 | 21.21 | $19.91 | 14341 |
| 2023-09-21 | 21.33 | $19.99 | 12800 |
| 2023-09-20 | 21.45 | $20.35 | 11029 |
| 2023-09-19 | 21.53 | $20.28 | 16147 |
| 2023-09-18 | 21.65 | $20.50 | 10511 |
| 2023-09-15 | 21.75 | $20.41 | 58038 |
| 2023-09-14 | 21.84 | $20.99 | 16233 |
| 2023-09-13 | 21.91 | $20.95 | 16900 |
| 2023-09-12 | 22.00 | $21.44 | 13332 |
| 2023-09-11 | 22.07 | $21.19 | 12913 |
| 2023-09-08 | 22.17 | $21.07 | 20326 |
| 2023-09-07 | 22.28 | $21.05 | 66500 |
| 2023-09-06 | 22.41 | $21.49 | 22619 |
| 2023-09-05 | 22.54 | $22.03 | 20001 |
| 2023-09-01 | 22.63 | $22.17 | 11225 |
| 2023-08-31 | 22.72 | $21.86 | 24100 |
| 2023-08-30 | 22.84 | $22.01 | 16410 |
| 2023-08-29 | 22.96 | $22.26 | 15523 |
| 2023-08-28 | 23.08 | $22.08 | 16237 |
| 2023-08-25 | 23.21 | $22.12 | 5400 |
| 2023-08-24 | 23.36 | $22.27 | 13447 |
| 2023-08-23 | 23.49 | $22.50 | 13100 |
| 2023-08-22 | 23.62 | $22.00 | 22230 |
| 2023-08-21 | 23.74 | $22.57 | 17900 |
| 2023-08-18 | 23.80 | $22.50 | 52600 |
| 2023-08-17 | 23.86 | $22.29 | 8921 |
| 2023-08-16 | 23.95 | $22.26 | 5806 |
| 2023-08-15 | 24.04 | $22.79 | 9200 |
| 2023-08-14 | 24.07 | $22.91 | 13008 |
| 2023-08-11 | 24.06 | $23.19 | 9700 |
| 2023-08-10 | 24.01 | $23.18 | 14600 |
| 2023-08-09 | 24.00 | $23.71 | 21700 |
| 2023-08-08 | 23.94 | $24.00 | 23715 |
| 2023-08-07 | 23.84 | $24.00 | 29400 |
| 2023-08-04 | 23.72 | $23.93 | 12500 |
| 2023-08-03 | 23.63 | $24.27 | 17826 |
| 2023-08-02 | 23.49 | $24.41 | 22128 |
| 2023-08-01 | 23.37 | $24.64 | 31300 |
| 2023-07-31 | 23.25 | $24.68 | 16800 |
| 2023-07-28 | 23.13 | $25.00 | 11035 |
| 2023-07-27 | 23.00 | $24.95 | 25700 |
| 2023-07-26 | 22.84 | $25.12 | 22200 |
| 2023-07-25 | 22.67 | $24.38 | 12006 |
| 2023-07-24 | 22.56 | $23.81 | 32700 |
| 2023-07-21 | 22.46 | $23.77 | 32102 |
| 2023-07-20 | 22.33 | $24.04 | 31639 |
| 2023-07-19 | 22.21 | $24.05 | 20400 |
| 2023-07-18 | 22.10 | $23.45 | 41944 |
| 2023-07-17 | 22.09 | $22.71 | 20531 |
| 2023-07-14 | 22.07 | $22.18 | 19101 |
| 2023-07-13 | 22.08 | $22.80 | 18300 |
| 2023-07-12 | 22.08 | $22.60 | 26500 |
| 2023-07-11 | 22.05 | $22.06 | 17300 |
| 2023-07-10 | 22.04 | $21.54 | 27700 |
| 2023-07-07 | 22.08 | $22.06 | 37916 |
| 2023-07-06 | 22.10 | $21.53 | 20119 |
| 2023-07-05 | 22.11 | $22.11 | 39900 |
| 2023-07-03 | 22.00 | $22.15 | 6348 |
| 2023-06-30 | 21.89 | $22.37 | 20200 |
| 2023-06-29 | 21.74 | $22.31 | 8200 |
| 2023-06-28 | 21.58 | $21.78 | 26245 |
| 2023-06-27 | 21.46 | $21.74 | 36200 |
| 2023-06-26 | 21.34 | $22.06 | 47703 |
| 2023-06-23 | 21.20 | $21.83 | 131606 |
| 2023-06-22 | 21.09 | $21.30 | 8600 |
| 2023-06-21 | 21.02 | $21.66 | 20449 |
| 2023-06-20 | 20.93 | $21.67 | 42063 |
| 2023-06-16 | 20.80 | $23.26 | 246500 |
| 2023-06-15 | 20.59 | $22.47 | 36300 |
| 2023-06-14 | 20.43 | $22.39 | 26025 |
| 2023-06-13 | 20.23 | $22.72 | 41800 |
| 2023-06-12 | 20.00 | $21.92 | 19907 |
| 2023-06-09 | 19.83 | $21.88 | 12523 |
| 2023-06-08 | 19.64 | $22.44 | 31200 |
| 2023-06-07 | 19.44 | $22.47 | 70700 |
| 2023-06-06 | 19.23 | $21.64 | 82820 |
| 2023-06-05 | 19.10 | $19.99 | 42906 |
| 2023-06-02 | 19.07 | $19.86 | 81600 |
| 2023-06-01 | 19.06 | $19.45 | 34000 |
| 2023-05-31 | 19.10 | $19.12 | 53500 |
| 2023-05-30 | 19.17 | $19.39 | 25547 |
| 2023-05-26 | 19.25 | $19.33 | 26800 |
| 2023-05-25 | 19.35 | $19.29 | 10547 |
| 2023-05-24 | 19.43 | $19.51 | 15944 |
| 2023-05-23 | 19.45 | $20.00 | 50549 |
| 2023-05-22 | 19.44 | $19.72 | 64200 |
| 2023-05-19 | 19.42 | $19.09 | 27303 |
| 2023-05-18 | 19.45 | $19.20 | 28630 |
| 2023-05-17 | 19.47 | $19.20 | 68800 |
| 2023-05-16 | 19.48 | $18.30 | 32924 |
| 2023-05-15 | 19.54 | $18.22 | 34121 |
| 2023-05-12 | 19.61 | $18.43 | 15430 |
| 2023-05-11 | 19.69 | $18.21 | 26900 |
| 2023-05-10 | 19.79 | $18.32 | 34302 |
| 2023-05-09 | 19.88 | $18.23 | 11601 |
| 2023-05-08 | 19.96 | $19.21 | 12136 |
| 2023-05-05 | 19.99 | $19.33 | 32900 |
| 2023-05-04 | 20.00 | $19.58 | 20600 |
| 2023-05-03 | 20.00 | $20.40 | 24100 |
| 2023-05-02 | 19.95 | $20.44 | 48600 |
| 2023-05-01 | 19.96 | $21.04 | 21608 |
| 2023-04-28 | 19.98 | $21.26 | 37400 |
| 2023-04-27 | 19.96 | $20.99 | 49138 |
| 2023-04-26 | 19.99 | $19.75 | 14300 |
| 2023-04-25 | 20.07 | $19.80 | 30000 |
| 2023-04-24 | 20.13 | $19.45 | 13413 |
| 2023-04-21 | 20.16 | $19.70 | 28200 |
| 2023-04-20 | 20.13 | $19.50 | 19218 |
| 2023-04-19 | 20.18 | $19.45 | 43100 |
| 2023-04-18 | 20.25 | $19.46 | 17039 |
| 2023-04-17 | 20.31 | $19.61 | 14500 |
| 2023-04-14 | 20.38 | $20.07 | 24126 |
| 2023-04-13 | 20.42 | $20.21 | 21100 |
| 2023-04-12 | 20.46 | $20.02 | 23800 |
| 2023-04-11 | 20.57 | $19.88 | 20048 |
| 2023-04-10 | 20.67 | $19.77 | 29900 |
| 2023-04-06 | 20.94 | $19.54 | 21111 |
| 2023-04-05 | 21.24 | $19.71 | 66710 |
| 2023-04-04 | 21.58 | $19.41 | 30000 |
| 2023-04-03 | 21.95 | $20.59 | 35028 |
| 2023-03-31 | 22.29 | $21.34 | 89300 |
| 2023-03-30 | 22.60 | $21.00 | 53245 |
| 2023-03-29 | 22.94 | $21.50 | 32028 |
| 2023-03-28 | 23.24 | $21.30 | 37318 |
| 2023-03-27 | 23.54 | $21.15 | 105800 |
| 2023-03-24 | 23.86 | $20.07 | 59300 |
| 2023-03-23 | 24.23 | $19.09 | 63400 |
| 2023-03-22 | 24.70 | $20.33 | 38400 |
| 2023-03-21 | 25.07 | $20.90 | 156700 |
| 2023-03-20 | 25.44 | $20.75 | 21300 |
| 2023-03-17 | 25.83 | $20.98 | 95100 |
| 2023-03-16 | 26.21 | $20.83 | 81004 |
| 2023-03-15 | 26.61 | $21.12 | 90206 |
| 2023-03-14 | 26.96 | $22.06 | 46309 |
| 2023-03-13 | 27.28 | $22.04 | 64529 |
| 2023-03-10 | 27.59 | $25.10 | 41000 |
| 2023-03-09 | 27.75 | $25.60 | 17415 |
| 2023-03-08 | 27.89 | $26.40 | 6700 |
| 2023-03-07 | 28.02 | $26.93 | 6511 |
| 2023-03-06 | 28.08 | $27.37 | 27849 |
| 2023-03-03 | 28.12 | $27.54 | 30832 |
| 2023-03-02 | 28.16 | $27.66 | 9500 |
| 2023-03-01 | 28.19 | $27.57 | 29300 |
| 2023-02-28 | 28.16 | $27.32 | 31000 |
| 2023-02-27 | 28.09 | $27.58 | 27700 |
| 2023-02-24 | 28.05 | $27.50 | 16827 |
| 2023-02-23 | 28.02 | $28.40 | 16300 |
| 2023-02-22 | 27.99 | $27.81 | 18110 |
| 2023-02-21 | 27.96 | $28.15 | 10900 |
| 2023-02-17 | 27.95 | $28.65 | 12500 |
| 2023-02-16 | 27.92 | $28.64 | 4800 |
| 2023-02-15 | 27.84 | $28.69 | 9606 |
| 2023-02-14 | 27.76 | $28.21 | 7500 |
| 2023-02-13 | 27.70 | $28.48 | 9118 |
| 2023-02-10 | 27.65 | $28.25 | 11549 |
| 2023-02-09 | 27.58 | $28.23 | 14500 |
| 2023-02-08 | 27.52 | $28.39 | 11608 |
| 2023-02-07 | 27.45 | $28.93 | 17400 |
| 2023-02-06 | 27.35 | $28.30 | 8036 |
| 2023-02-03 | 27.30 | $28.01 | 17229 |
| 2023-02-02 | 27.25 | $28.52 | 20934 |
| 2023-02-01 | 27.21 | $28.18 | 32312 |
| 2023-01-31 | 27.16 | $26.96 | 16260 |
| 2023-01-30 | 27.17 | $26.00 | 9546 |
| 2023-01-27 | 27.24 | $26.64 | 15600 |
| 2023-01-26 | 27.27 | $26.92 | 17300 |
| 2023-01-25 | 27.29 | $27.74 | 10500 |
| 2023-01-24 | 27.28 | $27.38 | 3400 |
| 2023-01-23 | 27.27 | $27.89 | 10700 |
| 2023-01-20 | 27.24 | $28.06 | 14000 |
| 2023-01-19 | 27.17 | $27.10 | 11900 |
| 2023-01-18 | 27.12 | $26.98 | 10800 |
| 2023-01-17 | 27.09 | $27.12 | 8100 |
| 2023-01-13 | 27.01 | $27.40 | 8146 |
| 2023-01-12 | 26.99 | $26.86 | 22640 |
| 2023-01-11 | 27.03 | $27.03 | 10500 |
| 2023-01-10 | 27.03 | $26.95 | 23300 |
| 2023-01-09 | 27.04 | $27.02 | 12600 |
| 2023-01-06 | 27.05 | $27.30 | 12614 |
| 2023-01-05 | 27.07 | $27.00 | 14900 |
| 2023-01-04 | 27.12 | $27.58 | 13800 |
| 2023-01-03 | 27.12 | $27.20 | 29441 |
| 2022-12-30 | 27.18 | $27.24 | 12040 |
| 2022-12-29 | 27.21 | $27.32 | 16540 |
| 2022-12-28 | 27.19 | $27.30 | 11000 |
| 2022-12-27 | 27.14 | $27.41 | 13300 |
| 2022-12-23 | 27.14 | $27.40 | 5243 |
| 2022-12-22 | 27.16 | $27.33 | 12200 |
| 2022-12-21 | 27.20 | $27.25 | 9103 |
| 2022-12-20 | 27.26 | $26.52 | 8300 |
| 2022-12-19 | 27.35 | $26.19 | 13735 |
| 2022-12-16 | 27.46 | $26.38 | 131536 |
| 2022-12-15 | 27.55 | $25.60 | 23901 |
| 2022-12-14 | 27.70 | $27.01 | 24300 |
| 2022-12-13 | 27.80 | $27.49 | 45502 |
| 2022-12-12 | 27.88 | $27.19 | 12700 |
| 2022-12-09 | 27.99 | $26.97 | 17400 |
| 2022-12-08 | 28.14 | $27.30 | 16300 |
| 2022-12-07 | 28.20 | $27.72 | 15700 |
| 2022-12-06 | 28.23 | $27.95 | 27700 |
| 2022-12-05 | 28.23 | $27.72 | 17811 |
| 2022-12-02 | 28.24 | $28.38 | 41400 |
| 2022-12-01 | 28.21 | $27.72 | 34510 |
| 2022-11-30 | 28.23 | $27.00 | 253846 |
| 2022-11-29 | 28.33 | $26.34 | 43400 |
| 2022-11-28 | 28.46 | $27.34 | 28500 |
| 2022-11-25 | 28.53 | $27.84 | 11233 |
| 2022-11-23 | 28.56 | $28.10 | 21015 |
| 2022-11-22 | 28.56 | $28.49 | 22800 |
| 2022-11-21 | 28.53 | $28.28 | 21000 |
| 2022-11-18 | 28.51 | $28.33 | 19221 |
| 2022-11-17 | 28.50 | $28.25 | 20939 |
| 2022-11-16 | 28.46 | $28.62 | 49229 |
| 2022-11-15 | 28.46 | $28.89 | 31703 |
| 2022-11-14 | 28.49 | $29.20 | 19100 |
| 2022-11-11 | 28.52 | $29.30 | 28847 |
| 2022-11-10 | 28.52 | $30.00 | 86429 |
| 2022-11-09 | 28.49 | $28.56 | 25100 |
| 2022-11-08 | 28.48 | $28.22 | 38248 |
| 2022-11-07 | 28.49 | $28.00 | 14600 |
| 2022-11-04 | 28.50 | $27.99 | 31510 |
| 2022-11-03 | 28.52 | $27.72 | 21700 |
| 2022-11-02 | 28.54 | $28.05 | 29100 |
| 2022-11-01 | 28.57 | $29.01 | 30900 |
| 2022-10-31 | 28.57 | $29.01 | 35238 |
| 2022-10-28 | 28.55 | $28.74 | 51200 |
| 2022-10-27 | 28.53 | $28.40 | 17237 |
| 2022-10-26 | 28.54 | $28.08 | 54031 |
| 2022-10-25 | 28.57 | $27.99 | 58116 |
| 2022-10-24 | 28.59 | $27.75 | 53900 |
| 2022-10-21 | 28.64 | $28.29 | 53038 |
| 2022-10-20 | 28.66 | $27.36 | 32700 |
| 2022-10-19 | 28.71 | $28.65 | 40400 |
| 2022-10-18 | 28.74 | $29.45 | 36106 |
| 2022-10-17 | 28.65 | $29.80 | 40500 |
| 2022-10-14 | 28.54 | $29.25 | 19822 |
| 2022-10-13 | 28.43 | $29.48 | 49000 |
| 2022-10-12 | 28.41 | $28.37 | 14233 |
| 2022-10-11 | 28.45 | $28.40 | 22500 |
| 2022-10-10 | 28.46 | $28.28 | 26800 |
| 2022-10-07 | 28.47 | $28.24 | 27724 |
| 2022-10-06 | 28.46 | $28.27 | 15700 |
| 2022-10-05 | 28.40 | $28.66 | 24321 |
| 2022-10-04 | 28.31 | $28.95 | 18900 |
| 2022-10-03 | 28.20 | $28.60 | 23035 |
| 2022-09-30 | 28.04 | $28.36 | 22520 |
| 2022-09-29 | 27.89 | $28.49 | 14909 |
| 2022-09-28 | 27.73 | $28.74 | 21631 |
| 2022-09-27 | 27.54 | $28.49 | 26112 |
| 2022-09-26 | 27.37 | $28.65 | 39821 |
| 2022-09-23 | 27.19 | $28.62 | 47100 |
| 2022-09-22 | 27.02 | $28.49 | 98900 |
| 2022-09-21 | 26.84 | $29.14 | 33214 |
| 2022-09-20 | 26.63 | $27.80 | 9400 |
| 2022-09-19 | 26.50 | $27.56 | 17823 |
| 2022-09-16 | 26.38 | $26.99 | 192946 |
| 2022-09-15 | 26.33 | $29.13 | 34300 |
| 2022-09-14 | 26.16 | $29.19 | 25200 |
| 2022-09-13 | 25.99 | $28.63 | 29704 |
| 2022-09-12 | 25.86 | $28.32 | 17700 |
| 2022-09-09 | 25.73 | $28.07 | 20400 |
| 2022-09-08 | 25.60 | $27.12 | 19200 |
| 2022-09-07 | 25.53 | $26.94 | 26700 |
| 2022-09-06 | 25.43 | $26.59 | 30300 |
| 2022-09-02 | 25.35 | $25.54 | 10800 |
| 2022-09-01 | 25.32 | $25.25 | 11800 |
| 2022-08-31 | 25.31 | $25.43 | 66900 |
| 2022-08-30 | 25.29 | $24.90 | 11649 |
| 2022-08-29 | 25.34 | $24.95 | 10626 |
| 2022-08-26 | 25.40 | $25.10 | 10135 |
| 2022-08-25 | 25.47 | $25.21 | 16600 |
| 2022-08-24 | 25.53 | $24.91 | 5215 |
| 2022-08-23 | 25.61 | $24.98 | 7409 |
| 2022-08-22 | 25.65 | $25.13 | 13315 |
| 2022-08-19 | 25.73 | $25.22 | 24300 |
| 2022-08-18 | 25.76 | $26.00 | 7130 |
| 2022-08-17 | 25.76 | $25.62 | 7500 |
| 2022-08-16 | 25.76 | $25.84 | 11600 |
| 2022-08-15 | 25.73 | $25.98 | 21147 |
| 2022-08-12 | 25.67 | $25.75 | 26700 |
| 2022-08-11 | 25.64 | $25.63 | 8624 |
| 2022-08-10 | 25.59 | $25.53 | 8200 |
| 2022-08-09 | 25.51 | $25.02 | 11054 |
| 2022-08-08 | 25.48 | $25.08 | 20400 |
| 2022-08-05 | 25.47 | $24.91 | 9331 |
| 2022-08-04 | 25.50 | $25.06 | 11231 |
| 2022-08-03 | 25.56 | $24.99 | 8800 |
| 2022-08-02 | 25.61 | $25.82 | 5000 |
| 2022-08-01 | 25.64 | $26.30 | 3300 |
| 2022-07-29 | 25.62 | $26.37 | 9929 |
| 2022-07-28 | 25.62 | $26.52 | 9108 |
| 2022-07-27 | 25.59 | $26.45 | 19128 |
| 2022-07-26 | 25.54 | $25.78 | 5321 |
| 2022-07-25 | 25.56 | $26.65 | 25346 |
| 2022-07-22 | 25.61 | $25.84 | 8200 |
| 2022-07-21 | 25.56 | $25.99 | 18600 |
| 2022-07-20 | 25.53 | $25.74 | 31717 |
| 2022-07-19 | 25.51 | $25.14 | 16700 |
| 2022-07-18 | 25.51 | $24.87 | 14000 |
| 2022-07-15 | 25.49 | $25.18 | 32023 |
| 2022-07-14 | 25.49 | $24.61 | 14118 |
| 2022-07-13 | 25.52 | $23.90 | 8829 |
| 2022-07-12 | 25.57 | $24.31 | 11135 |
| 2022-07-11 | 25.61 | $25.01 | 5332 |
| 2022-07-08 | 25.65 | $25.55 | 7600 |
| 2022-07-07 | 25.69 | $26.15 | 13004 |
| 2022-07-06 | 25.76 | $26.08 | 13126 |
| 2022-07-05 | 25.83 | $26.35 | 16604 |
| 2022-07-01 | 25.87 | $25.81 | 7115 |
| 2022-06-30 | 25.94 | $26.42 | 20000 |
| 2022-06-29 | 25.92 | $25.88 | 23031 |
| 2022-06-28 | 25.93 | $25.52 | 19500 |
| 2022-06-27 | 25.96 | $26.22 | 26311 |
| 2022-06-24 | 25.95 | $27.54 | 144600 |
| 2022-06-23 | 25.88 | $24.95 | 8722 |
| 2022-06-22 | 25.95 | $25.27 | 11100 |
| 2022-06-21 | 26.01 | $25.53 | 9326 |
| 2022-06-17 | 25.99 | $25.00 | 39512 |
| 2022-06-16 | 25.99 | $24.57 | 25200 |
| 2022-06-15 | 26.02 | $25.17 | 12647 |
| 2022-06-14 | 26.04 | $25.14 | 20000 |
| 2022-06-13 | 26.03 | $24.87 | 22200 |
| 2022-06-10 | 26.04 | $25.08 | 8600 |
| 2022-06-09 | 26.09 | $25.89 | 14700 |
| 2022-06-08 | 26.11 | $26.45 | 16700 |
| 2022-06-07 | 26.12 | $27.41 | 31010 |
| 2022-06-06 | 26.08 | $27.50 | 36000 |
| 2022-06-03 | 26.00 | $27.23 | 22231 |
| 2022-06-02 | 25.92 | $27.23 | 93612 |
| 2022-06-01 | 25.87 | $26.03 | 34000 |
| 2022-05-31 | 25.85 | $26.03 | 20500 |
| 2022-05-27 | 25.80 | $26.13 | 30600 |
| 2022-05-26 | 25.75 | $26.05 | 33208 |
| 2022-05-25 | 25.73 | $26.04 | 31600 |
| 2022-05-24 | 25.70 | $26.34 | 22400 |
| 2022-05-23 | 25.72 | $26.46 | 30900 |
| 2022-05-20 | 25.78 | $25.17 | 14319 |
| 2022-05-19 | 25.92 | $25.02 | 30000 |
| 2022-05-18 | 26.09 | $25.13 | 23536 |
| 2022-05-17 | 26.23 | $25.60 | 30100 |
| 2022-05-16 | 26.35 | $24.99 | 29137 |
| 2022-05-13 | 26.45 | $24.94 | 42500 |
| 2022-05-12 | 26.54 | $26.09 | 32734 |
| 2022-05-11 | 26.61 | $26.31 | 25600 |
| 2022-05-10 | 26.66 | $26.60 | 29036 |
| 2022-05-09 | 26.75 | $26.70 | 50035 |
| 2022-05-06 | 26.86 | $25.87 | 31600 |
| 2022-05-05 | 27.01 | $25.67 | 34237 |
| 2022-05-04 | 27.18 | $26.30 | 15900 |
| 2022-05-03 | 27.30 | $25.52 | 37900 |
| 2022-05-02 | 27.49 | $25.16 | 28600 |
| 2022-04-29 | 27.69 | $24.95 | 33000 |
| 2022-04-28 | 27.85 | $25.83 | 19000 |
| 2022-04-27 | 28.05 | $25.39 | 16400 |
| 2022-04-26 | 28.28 | $26.77 | 32600 |
| 2022-04-25 | 28.44 | $27.62 | 33725 |
| 2022-04-22 | 28.57 | $27.95 | 26000 |
| 2022-04-21 | 28.68 | $28.32 | 27239 |
| 2022-04-20 | 28.76 | $28.07 | 11221 |
| 2022-04-19 | 28.92 | $27.96 | 27900 |
| 2022-04-18 | 29.08 | $27.06 | 49420 |
| 2022-04-14 | 29.29 | $26.58 | 44400 |
| 2022-04-13 | 29.46 | $27.55 | 25821 |
| 2022-04-12 | 29.57 | $27.28 | 16646 |
| 2022-04-11 | 29.67 | $28.43 | 21400 |
| 2022-04-08 | 29.72 | $28.90 | 34001 |
| 2022-04-07 | 29.72 | $28.80 | 11400 |
| 2022-04-06 | 29.74 | $29.14 | 32600 |
| 2022-04-05 | 29.79 | $28.73 | 9800 |
| 2022-04-04 | 29.83 | $29.40 | 21700 |
| 2022-04-01 | 29.82 | $28.99 | 140746 |
| 2022-03-31 | 29.83 | $28.30 | 28700 |
| 2022-03-30 | 29.91 | $29.68 | 24900 |
| 2022-03-29 | 29.93 | $30.02 | 24200 |
| 2022-03-28 | 29.89 | $30.01 | 14531 |
| 2022-03-25 | 29.91 | $30.30 | 12507 |
| 2022-03-24 | 29.91 | $30.02 | 7100 |
| 2022-03-23 | 29.90 | $29.94 | 16939 |
| 2022-03-22 | 29.88 | $31.32 | 14300 |
| 2022-03-21 | 29.82 | $31.20 | 25507 |
| 2022-03-18 | 29.79 | $31.22 | 79400 |
| 2022-03-17 | 29.74 | $29.93 | 15513 |
| 2022-03-16 | 29.79 | $29.70 | 23300 |
| 2022-03-15 | 29.85 | $29.44 | 11700 |
| 2022-03-14 | 29.91 | $29.37 | 12034 |
| 2022-03-11 | 30.00 | $28.83 | 10838 |
| 2022-03-10 | 30.06 | $29.25 | 13600 |
| 2022-03-09 | 30.13 | $30.14 | 27800 |
| 2022-03-08 | 30.20 | $29.55 | 18817 |
| 2022-03-07 | 30.27 | $29.12 | 12007 |
| 2022-03-04 | 30.33 | $29.32 | 24244 |
| 2022-03-03 | 30.39 | $29.78 | 18600 |
| 2022-03-02 | 30.40 | $30.09 | 25532 |
| 2022-03-01 | 30.41 | $29.32 | 20000 |
| 2022-02-28 | 30.49 | $30.41 | 18200 |
| 2022-02-25 | 30.44 | $30.33 | 17909 |
| 2022-02-24 | 30.35 | $29.65 | 29400 |
| 2022-02-23 | 30.34 | $29.70 | 21723 |
| 2022-02-22 | 30.34 | $30.02 | 10300 |
| 2022-02-18 | 30.34 | $30.61 | 20801 |
| 2022-02-17 | 30.26 | $30.33 | 24304 |
| 2022-02-16 | 30.17 | $30.79 | 23541 |
| 2022-02-15 | 30.12 | $30.94 | 20328 |
| 2022-02-14 | 30.12 | $30.59 | 16200 |
| 2022-02-11 | 30.13 | $31.29 | 27900 |
| 2022-02-10 | 30.11 | $30.04 | 38400 |
| 2022-02-09 | 30.12 | $30.49 | 23015 |
| 2022-02-08 | 30.12 | $31.65 | 34510 |
| 2022-02-07 | 30.08 | $30.86 | 24600 |
| 2022-02-04 | 30.11 | $30.45 | 27003 |
| 2022-02-03 | 30.16 | $30.43 | 36100 |
| 2022-02-02 | 30.17 | $30.10 | 24743 |
| 2022-02-01 | 30.21 | $30.21 | 27100 |
| 2022-01-31 | 30.23 | $31.00 | 56003 |
| 2022-01-28 | 30.18 | $29.39 | 31400 |
| 2022-01-27 | 30.19 | $28.54 | 17400 |
| 2022-01-26 | 30.26 | $29.31 | 23424 |
| 2022-01-25 | 30.24 | $29.68 | 15900 |
| 2022-01-24 | 30.22 | $30.01 | 38413 |
| 2022-01-21 | 30.17 | $29.09 | 31300 |
| 2022-01-20 | 30.15 | $28.50 | 18929 |
| 2022-01-19 | 30.15 | $29.86 | 13940 |
| 2022-01-18 | 30.07 | $30.82 | 22800 |
| 2022-01-14 | 29.93 | $30.88 | 32200 |
| 2022-01-13 | 29.88 | $30.88 | 48521 |
| 2022-01-12 | 29.92 | $30.28 | 36645 |
| 2022-01-11 | 29.97 | $30.48 | 15300 |
| 2022-01-10 | 30.01 | $30.82 | 37700 |
| 2022-01-07 | 30.04 | $31.45 | 21234 |
| 2022-01-06 | 30.05 | $31.38 | 28900 |
| 2022-01-05 | 30.07 | $30.78 | 25300 |
| 2022-01-04 | 30.12 | $30.75 | 61500 |
| 2022-01-03 | 30.18 | $30.78 | 64801 |
| 2021-12-31 | 30.15 | $30.00 | 31224 |
| 2021-12-30 | 30.14 | $29.56 | 21235 |
| 2021-12-29 | 30.11 | $29.87 | 35100 |
| 2021-12-28 | 30.10 | $28.98 | 32546 |
| 2021-12-27 | 30.21 | $29.20 | 26227 |
| 2021-12-23 | 30.23 | $29.00 | 25232 |
| 2021-12-22 | 30.26 | $28.66 | 39500 |
| 2021-12-21 | 30.33 | $28.59 | 80028 |
| 2021-12-20 | 30.39 | $28.24 | 92800 |
| 2021-12-17 | 30.52 | $28.02 | 845600 |
| 2021-12-16 | 30.64 | $29.88 | 133400 |
| 2021-12-15 | 30.61 | $31.75 | 134126 |
| 2021-12-14 | 30.47 | $31.19 | 66700 |
| 2021-12-13 | 30.33 | $31.21 | 70811 |
| 2021-12-10 | 30.18 | $31.57 | 50400 |
| 2021-12-09 | 30.02 | $31.59 | 36700 |
| 2021-12-08 | 29.83 | $31.78 | 51003 |
| 2021-12-07 | 29.63 | $31.87 | 99700 |
| 2021-12-06 | 29.42 | $31.92 | 253433 |
| 2021-12-03 | 29.18 | $30.04 | 72002 |
| 2021-12-02 | 29.06 | $29.83 | 59736 |
| 2021-12-01 | 28.96 | $29.00 | 40700 |
| 2021-11-30 | 28.88 | $29.69 | 54503 |
| 2021-11-29 | 28.76 | $31.19 | 96800 |
| 2021-11-26 | 28.57 | $29.52 | 52600 |
| 2021-11-24 | 28.42 | $29.68 | 23100 |
| 2021-11-23 | 28.22 | $30.09 | 22820 |
| 2021-11-22 | 27.99 | $29.68 | 19900 |
| 2021-11-19 | 27.77 | $30.85 | 54732 |
| 2021-11-18 | 27.48 | $30.40 | 52513 |
| 2021-11-17 | 27.21 | $29.25 | 45033 |
| 2021-11-16 | 27.03 | $29.00 | 95000 |
| 2021-11-15 | 26.85 | $28.35 | 29800 |
| 2021-11-12 | 26.70 | $28.24 | 26819 |
| 2021-11-11 | 26.54 | $28.40 | 58600 |
| 2021-11-10 | 26.39 | $27.81 | 25100 |
| 2021-11-09 | 26.25 | $27.69 | 72536 |
| 2021-11-08 | 26.10 | $27.67 | 19800 |
| 2021-11-05 | 25.94 | $27.25 | 45033 |
| 2021-11-04 | 25.81 | $27.69 | 26300 |
| 2021-11-03 | 25.68 | $27.74 | 19800 |
| 2021-11-02 | 25.52 | $27.35 | 8725 |
| 2021-11-01 | 25.39 | $27.35 | 5600 |
| 2021-10-29 | 25.22 | $27.42 | 74120 |
| 2021-10-28 | 25.06 | $26.50 | 29300 |
| 2021-10-27 | 24.93 | $25.74 | 22200 |
| 2021-10-26 | 24.85 | $25.47 | 18500 |
| 2021-10-25 | 24.76 | $25.15 | 6138 |
| 2021-10-22 | 24.69 | $25.11 | 3912 |
| 2021-10-21 | 24.60 | $25.10 | 3430 |
| 2021-10-20 | 24.51 | $25.49 | 7918 |
| 2021-10-19 | 24.39 | $25.39 | 4900 |
| 2021-10-18 | 24.23 | $25.41 | 19600 |
| 2021-10-15 | 24.08 | $25.09 | 15400 |
| 2021-10-14 | 23.98 | $25.39 | 59500 |
| 2021-10-13 | 23.87 | $25.06 | 34300 |
| 2021-10-12 | 23.79 | $24.53 | 2547 |
| 2021-10-11 | 23.73 | $24.51 | 19615 |
| 2021-10-08 | 23.70 | $24.80 | 7410 |
| 2021-10-07 | 23.63 | $24.99 | 25426 |
| 2021-10-06 | 23.57 | $24.59 | 8000 |
| 2021-10-05 | 23.52 | $24.67 | 7700 |
| 2021-10-04 | 23.47 | $24.03 | 11035 |
| 2021-10-01 | 23.45 | $24.23 | 65913 |
| 2021-09-30 | 23.42 | $23.94 | 19700 |
| 2021-09-29 | 23.41 | $23.99 | 6600 |
| 2021-09-28 | 23.41 | $23.68 | 10828 |
| 2021-09-27 | 23.42 | $23.78 | 24100 |
| 2021-09-24 | 23.42 | $23.41 | 14900 |
| 2021-09-23 | 23.45 | $23.15 | 15428 |
| 2021-09-22 | 23.47 | $23.08 | 26922 |
| 2021-09-21 | 23.51 | $22.25 | 58012 |
| 2021-09-20 | 23.63 | $22.41 | 47200 |
| 2021-09-17 | 23.75 | $23.12 | 67042 |
| 2021-09-16 | 23.84 | $23.24 | 49539 |
| 2021-09-15 | 23.92 | $23.46 | 63401 |
| 2021-09-14 | 24.00 | $23.30 | 17934 |
| 2021-09-13 | 24.08 | $23.87 | 5900 |
| 2021-09-10 | 24.13 | $23.49 | 12454 |
| 2021-09-09 | 24.21 | $23.71 | 7504 |
| 2021-09-08 | 24.28 | $23.60 | 13400 |
| 2021-09-07 | 24.34 | $23.64 | 23601 |
| 2021-09-03 | 24.40 | $23.73 | 60236 |
| 2021-09-02 | 24.43 | $23.47 | 54700 |
| 2021-09-01 | 24.47 | $23.84 | 8700 |
| 2021-08-31 | 24.47 | $23.88 | 21514 |
| 2021-08-30 | 24.50 | $23.91 | 12505 |
| 2021-08-27 | 24.53 | $23.92 | 139600 |
| 2021-08-26 | 24.55 | $23.85 | 24400 |
| 2021-08-25 | 24.57 | $23.55 | 21138 |
| 2021-08-24 | 24.62 | $23.92 | 27037 |
| 2021-08-23 | 24.61 | $24.65 | 16216 |
| 2021-08-20 | 24.57 | $24.90 | 23300 |
| 2021-08-19 | 24.51 | $24.78 | 59427 |
| 2021-08-18 | 24.44 | $24.89 | 10918 |
| 2021-08-17 | 24.40 | $25.00 | 11907 |
| 2021-08-16 | 24.36 | $25.07 | 12900 |
| 2021-08-13 | 24.31 | $24.84 | 17700 |
| 2021-08-12 | 24.27 | $25.00 | 6400 |
| 2021-08-11 | 24.26 | $25.10 | 12800 |
| 2021-08-10 | 24.22 | $24.83 | 106002 |
| 2021-08-09 | 24.20 | $24.79 | 31400 |
| 2021-08-06 | 24.16 | $24.42 | 11800 |
| 2021-08-05 | 24.14 | $24.27 | 6914 |
| 2021-08-04 | 24.12 | $23.90 | 30600 |
| 2021-08-03 | 24.13 | $24.45 | 39000 |
| 2021-08-02 | 24.11 | $24.40 | 33167 |
| 2021-07-30 | 24.10 | $24.37 | 24138 |
| 2021-07-29 | 24.11 | $24.35 | 30600 |
| 2021-07-28 | 24.10 | $24.40 | 73419 |
| 2021-07-27 | 24.11 | $23.82 | 92133 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
47.78
2026-07-24
Close Price
$46.81
Vol: 305400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.27
Average
28.30
Maximum
47.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.78 | $46.81 | 305400 |
| 2026-07-23 | 47.88 | $47.35 | 1.5M |
| 2026-07-22 | 47.94 | $48.37 | 88600 |
| 2026-07-21 | 47.89 | $49.33 | 138608 |
| 2026-07-20 | 47.74 | $49.04 | 117800 |
| 2026-07-17 | 47.60 | $48.81 | 96933 |
| 2026-07-16 | 47.47 | $49.68 | 143300 |
| 2026-07-15 | 47.24 | $48.37 | 111730 |
| 2026-07-14 | 47.12 | $47.65 | 101937 |
| 2026-07-13 | 47.07 | $47.79 | 115005 |
| 2026-07-10 | 46.99 | $47.87 | 123646 |
| 2026-07-09 | 46.90 | $48.31 | 130239 |
| 2026-07-08 | 46.75 | $47.49 | 147223 |
| 2026-07-07 | 46.67 | $48.94 | 122100 |
| 2026-07-06 | 46.43 | $48.98 | 123900 |
| 2026-07-02 | 46.17 | $48.66 | 97300 |
| 2026-07-01 | 45.90 | $49.56 | 123100 |
| 2026-06-30 | 45.52 | $48.69 | 87300 |
| 2026-06-29 | 45.18 | $48.18 | 160900 |
| 2026-06-26 | 44.87 | $48.44 | 533540 |
| 2026-06-25 | 44.49 | $47.69 | 139400 |
| 2026-06-24 | 44.16 | $47.26 | 138843 |
| 2026-06-23 | 43.83 | $46.79 | 159000 |
| 2026-06-22 | 43.52 | $45.84 | 156645 |
| 2026-06-18 | 43.27 | $44.87 | 307508 |
| 2026-06-17 | 43.11 | $44.18 | 213800 |
| 2026-06-16 | 42.99 | $43.82 | 145800 |
| 2026-06-15 | 42.91 | $43.88 | 119800 |
| 2026-06-12 | 42.80 | $44.76 | 125900 |
| 2026-06-11 | 42.60 | $44.52 | 157103 |
| 2026-06-10 | 42.40 | $44.06 | 180827 |
| 2026-06-09 | 42.22 | $43.94 | 102042 |
| 2026-06-08 | 42.04 | $43.41 | 72324 |
| 2026-06-05 | 41.90 | $43.02 | 57215 |
| 2026-06-04 | 41.78 | $43.14 | 164402 |
| 2026-06-03 | 41.63 | $41.87 | 164400 |
| 2026-06-02 | 41.61 | $42.82 | 180600 |
| 2026-06-01 | 41.48 | $42.14 | 96016 |
| 2026-05-29 | 41.41 | $42.23 | 110021 |
| 2026-05-28 | 41.33 | $42.24 | 76800 |
| 2026-05-27 | 41.23 | $42.20 | 66800 |
| 2026-05-26 | 41.13 | $42.35 | 80900 |
| 2026-05-22 | 41.00 | $41.96 | 109000 |
| 2026-05-21 | 40.90 | $42.00 | 100000 |
| 2026-05-20 | 40.78 | $41.61 | 119017 |
| 2026-05-19 | 40.70 | $40.94 | 79326 |
| 2026-05-18 | 40.67 | $41.16 | 80538 |
| 2026-05-15 | 40.62 | $40.39 | 115217 |
| 2026-05-14 | 40.64 | $40.93 | 67526 |
| 2026-05-13 | 40.61 | $40.60 | 76837 |
| 2026-05-12 | 40.62 | $40.66 | 130900 |
| 2026-05-11 | 40.61 | $41.04 | 90100 |
| 2026-05-08 | 40.57 | $41.74 | 76500 |
| 2026-05-07 | 40.44 | $41.24 | 76700 |
| 2026-05-06 | 40.36 | $41.31 | 68503 |
| 2026-05-05 | 40.26 | $40.84 | 45100 |
| 2026-05-04 | 40.20 | $40.45 | 80742 |
| 2026-05-01 | 40.17 | $41.09 | 74100 |
| 2026-04-30 | 40.07 | $40.45 | 154300 |
| 2026-04-29 | 40.03 | $40.46 | 125121 |
| 2026-04-28 | 39.99 | $40.31 | 102317 |
| 2026-04-27 | 39.96 | $40.79 | 78401 |
| 2026-04-24 | 39.87 | $40.50 | 108336 |
| 2026-04-23 | 39.80 | $40.71 | 91600 |
| 2026-04-22 | 39.70 | $40.56 | 111319 |
| 2026-04-21 | 39.61 | $40.25 | 121920 |
| 2026-04-20 | 39.55 | $41.01 | 97604 |
| 2026-04-17 | 39.39 | $41.42 | 200600 |
| 2026-04-16 | 39.18 | $40.23 | 170200 |
| 2026-04-15 | 39.07 | $40.73 | 83100 |
| 2026-04-14 | 38.90 | $40.74 | 52800 |
| 2026-04-13 | 38.70 | $40.37 | 86300 |
| 2026-04-10 | 38.53 | $40.33 | 71000 |
| 2026-04-09 | 38.34 | $40.75 | 101300 |
| 2026-04-08 | 38.08 | $40.20 | 73300 |
| 2026-04-07 | 37.86 | $38.76 | 54600 |
| 2026-04-06 | 37.76 | $38.55 | 62900 |
| 2026-04-02 | 37.68 | $38.31 | 45204 |
| 2026-04-01 | 37.61 | $38.10 | 61027 |
| 2026-03-31 | 37.56 | $37.72 | 125725 |
| 2026-03-30 | 37.55 | $37.59 | 63200 |
| 2026-03-27 | 37.54 | $37.11 | 88200 |
| 2026-03-26 | 37.59 | $37.35 | 46902 |
| 2026-03-25 | 37.61 | $37.40 | 61000 |
| 2026-03-24 | 37.64 | $37.50 | 60600 |
| 2026-03-23 | 37.65 | $37.54 | 87431 |
| 2026-03-20 | 37.66 | $36.36 | 131620 |
| 2026-03-19 | 37.80 | $36.78 | 138989 |
| 2026-03-18 | 37.91 | $35.97 | 67000 |
| 2026-03-17 | 38.11 | $36.64 | 69000 |
| 2026-03-16 | 38.26 | $36.79 | 74900 |
| 2026-03-13 | 38.42 | $36.48 | 63126 |
| 2026-03-12 | 38.62 | $36.78 | 140449 |
| 2026-03-11 | 38.82 | $36.81 | 119200 |
| 2026-03-10 | 39.03 | $37.38 | 90410 |
| 2026-03-09 | 39.20 | $37.57 | 113831 |
| 2026-03-06 | 39.37 | $37.76 | 82800 |
| 2026-03-05 | 39.54 | $38.44 | 80700 |
| 2026-03-04 | 39.66 | $39.10 | 76346 |
| 2026-03-03 | 39.72 | $39.27 | 67435 |
| 2026-03-02 | 39.77 | $39.18 | 56113 |
| 2026-02-27 | 39.83 | $38.93 | 98008 |
| 2026-02-26 | 39.92 | $40.00 | 64363 |
| 2026-02-25 | 39.91 | $40.33 | 68711 |
| 2026-02-24 | 39.87 | $39.53 | 68600 |
| 2026-02-23 | 39.91 | $39.48 | 108600 |
| 2026-02-20 | 39.95 | $40.76 | 57911 |
| 2026-02-19 | 39.87 | $40.31 | 81500 |
| 2026-02-18 | 39.82 | $40.04 | 49417 |
| 2026-02-17 | 39.80 | $40.63 | 33700 |
| 2026-02-13 | 39.71 | $40.54 | 46649 |
| 2026-02-12 | 39.62 | $40.43 | 53000 |
| 2026-02-11 | 39.54 | $40.22 | 40014 |
| 2026-02-10 | 39.46 | $40.46 | 64231 |
| 2026-02-09 | 39.36 | $41.14 | 55900 |
| 2026-02-06 | 39.17 | $41.38 | 101537 |
| 2026-02-05 | 38.94 | $41.12 | 75405 |
| 2026-02-04 | 38.71 | $41.05 | 82900 |
| 2026-02-03 | 38.46 | $40.61 | 76100 |
| 2026-02-02 | 38.24 | $40.14 | 76011 |
| 2026-01-30 | 38.04 | $39.62 | 114501 |
| 2026-01-29 | 37.87 | $39.49 | 77900 |
| 2026-01-28 | 37.70 | $38.43 | 71919 |
| 2026-01-27 | 37.63 | $38.58 | 86111 |
| 2026-01-26 | 37.52 | $38.80 | 110500 |
| 2026-01-23 | 37.39 | $38.23 | 60000 |
| 2026-01-22 | 37.30 | $39.80 | 92515 |
| 2026-01-21 | 37.04 | $39.64 | 88888 |
| 2026-01-20 | 36.77 | $37.36 | 55700 |
| 2026-01-16 | 36.70 | $37.69 | 45219 |
| 2026-01-15 | 36.60 | $37.89 | 65600 |
| 2026-01-14 | 36.46 | $36.79 | 68037 |
| 2026-01-13 | 36.43 | $36.58 | 59300 |
| 2026-01-12 | 36.41 | $36.60 | 45510 |
| 2026-01-09 | 36.39 | $36.98 | 56800 |
| 2026-01-08 | 36.33 | $37.23 | 58322 |
| 2026-01-07 | 36.24 | $36.37 | 84021 |
| 2026-01-06 | 36.22 | $36.29 | 80937 |
| 2026-01-05 | 36.22 | $36.44 | 74949 |
| 2026-01-02 | 36.19 | $35.65 | 96805 |
| 2025-12-31 | 36.25 | $35.78 | 52900 |
| 2025-12-30 | 36.30 | $35.91 | 38146 |
| 2025-12-29 | 36.34 | $36.19 | 35900 |
| 2025-12-26 | 36.35 | $36.53 | 42503 |
| 2025-12-24 | 36.34 | $36.69 | 49433 |
| 2025-12-23 | 36.30 | $36.75 | 55000 |
| 2025-12-22 | 36.25 | $37.00 | 101914 |
| 2025-12-19 | 36.17 | $36.99 | 166600 |
| 2025-12-18 | 36.09 | $37.63 | 100900 |
| 2025-12-17 | 35.92 | $38.14 | 50423 |
| 2025-12-16 | 35.69 | $37.66 | 66732 |
| 2025-12-15 | 35.48 | $37.77 | 55600 |
| 2025-12-12 | 35.24 | $37.26 | 44500 |
| 2025-12-11 | 35.03 | $37.16 | 49600 |
| 2025-12-10 | 34.81 | $36.60 | 91700 |
| 2025-12-09 | 34.62 | $35.33 | 36900 |
| 2025-12-08 | 34.54 | $35.03 | 59805 |
| 2025-12-05 | 34.49 | $34.69 | 24800 |
| 2025-12-04 | 34.47 | $35.01 | 37204 |
| 2025-12-03 | 34.41 | $35.36 | 40902 |
| 2025-12-02 | 34.31 | $34.14 | 62227 |
| 2025-12-01 | 34.33 | $34.96 | 44400 |
| 2025-11-28 | 34.27 | $34.49 | 58200 |
| 2025-11-26 | 34.24 | $35.20 | 69937 |
| 2025-11-25 | 34.14 | $35.13 | 57027 |
| 2025-11-24 | 34.04 | $33.78 | 53600 |
| 2025-11-21 | 34.07 | $33.85 | 75400 |
| 2025-11-20 | 34.09 | $32.87 | 61506 |
| 2025-11-19 | 34.22 | $33.18 | 64927 |
| 2025-11-18 | 34.32 | $33.32 | 107100 |
| 2025-11-17 | 34.43 | $33.22 | 75700 |
| 2025-11-14 | 34.56 | $34.64 | 45500 |
| 2025-11-13 | 34.55 | $34.70 | 68712 |
| 2025-11-12 | 34.53 | $35.14 | 72123 |
| 2025-11-11 | 34.47 | $34.62 | 63809 |
| 2025-11-10 | 34.45 | $34.46 | 44500 |
| 2025-11-07 | 34.45 | $34.41 | 43300 |
| 2025-11-06 | 34.46 | $34.32 | 42900 |
| 2025-11-05 | 34.47 | $35.20 | 62725 |
| 2025-11-04 | 34.40 | $34.69 | 54100 |
| 2025-11-03 | 34.37 | $35.09 | 43500 |
| 2025-10-31 | 34.29 | $35.51 | 97200 |
| 2025-10-30 | 34.16 | $35.66 | 63600 |
| 2025-10-29 | 34.00 | $36.18 | 108610 |
| 2025-10-28 | 33.77 | $37.23 | 130500 |
| 2025-10-27 | 33.41 | $35.58 | 78000 |
| 2025-10-24 | 33.18 | $35.63 | 75815 |
| 2025-10-23 | 32.92 | $34.53 | 104056 |
| 2025-10-22 | 32.75 | $35.15 | 86100 |
| 2025-10-21 | 32.50 | $34.90 | 120239 |
| 2025-10-20 | 32.25 | $33.20 | 64805 |
| 2025-10-17 | 32.15 | $32.29 | 103600 |
| 2025-10-16 | 32.13 | $31.50 | 71200 |
| 2025-10-15 | 32.20 | $32.76 | 35142 |
| 2025-10-14 | 32.14 | $33.05 | 112040 |
| 2025-10-13 | 32.05 | $31.69 | 61500 |
| 2025-10-10 | 32.08 | $31.11 | 96737 |
| 2025-10-09 | 32.19 | $31.25 | 20944 |
| 2025-10-08 | 32.28 | $31.55 | 19800 |
| 2025-10-07 | 32.36 | $31.75 | 29147 |
| 2025-10-06 | 32.43 | $32.06 | 37800 |
| 2025-10-03 | 32.47 | $32.07 | 21400 |
| 2025-10-02 | 32.51 | $31.78 | 31742 |
| 2025-10-01 | 32.58 | $32.09 | 52744 |
| 2025-09-30 | 32.64 | $32.20 | 37944 |
| 2025-09-29 | 32.68 | $32.13 | 29300 |
| 2025-09-26 | 32.74 | $32.81 | 40600 |
| 2025-09-25 | 32.73 | $32.87 | 31443 |
| 2025-09-24 | 32.72 | $33.03 | 27425 |
| 2025-09-23 | 32.68 | $33.32 | 59200 |
| 2025-09-22 | 32.62 | $33.05 | 24300 |
| 2025-09-19 | 32.57 | $32.95 | 132420 |
| 2025-09-18 | 32.53 | $33.75 | 31234 |
| 2025-09-17 | 32.40 | $32.84 | 46100 |
| 2025-09-16 | 32.36 | $32.39 | 29300 |
| 2025-09-15 | 32.35 | $32.86 | 33415 |
| 2025-09-12 | 32.30 | $32.82 | 17640 |
| 2025-09-11 | 32.25 | $32.91 | 30600 |
| 2025-09-10 | 32.18 | $32.78 | 26744 |
| 2025-09-09 | 32.11 | $32.58 | 27038 |
| 2025-09-08 | 32.06 | $32.96 | 16906 |
| 2025-09-05 | 31.97 | $32.83 | 22442 |
| 2025-09-04 | 31.88 | $33.09 | 27100 |
| 2025-09-03 | 31.75 | $32.41 | 22300 |
| 2025-09-02 | 31.68 | $32.59 | 21922 |
| 2025-08-29 | 31.59 | $32.77 | 35148 |
| 2025-08-28 | 31.46 | $32.82 | 26226 |
| 2025-08-27 | 31.32 | $32.95 | 31738 |
| 2025-08-26 | 31.15 | $32.88 | 43500 |
| 2025-08-25 | 30.96 | $32.32 | 21800 |
| 2025-08-22 | 30.82 | $32.61 | 71000 |
| 2025-08-21 | 30.63 | $31.22 | 14300 |
| 2025-08-20 | 30.57 | $31.42 | 28900 |
| 2025-08-19 | 30.48 | $31.20 | 48100 |
| 2025-08-18 | 30.41 | $31.12 | 29712 |
| 2025-08-15 | 30.33 | $30.79 | 23746 |
| 2025-08-14 | 30.28 | $31.38 | 20933 |
| 2025-08-13 | 30.17 | $31.54 | 35800 |
| 2025-08-12 | 30.02 | $31.08 | 35500 |
| 2025-08-11 | 29.91 | $29.69 | 24712 |
| 2025-08-08 | 29.94 | $29.80 | 25344 |
| 2025-08-07 | 29.95 | $29.23 | 29500 |
| 2025-08-06 | 30.03 | $29.62 | 28425 |
| 2025-08-05 | 30.07 | $30.17 | 45376 |
| 2025-08-04 | 30.06 | $30.09 | 53517 |
| 2025-08-01 | 30.06 | $29.44 | 62033 |
| 2025-07-31 | 30.12 | $30.09 | 29400 |
| 2025-07-30 | 30.12 | $30.59 | 43600 |
| 2025-07-29 | 30.07 | $30.99 | 33200 |
| 2025-07-28 | 29.98 | $31.15 | 42543 |
| 2025-07-25 | 29.85 | $30.56 | 33221 |
| 2025-07-24 | 29.78 | $29.67 | 39500 |
| 2025-07-23 | 29.79 | $30.42 | 46725 |
| 2025-07-22 | 29.73 | $30.47 | 33600 |
| 2025-07-21 | 29.65 | $30.25 | 47826 |
| 2025-07-18 | 29.58 | $30.12 | 46800 |
| 2025-07-17 | 29.53 | $30.85 | 46712 |
| 2025-07-16 | 29.39 | $30.44 | 60000 |
| 2025-07-15 | 29.28 | $30.03 | 60602 |
| 2025-07-14 | 29.20 | $30.59 | 50800 |
| 2025-07-11 | 29.05 | $30.01 | 33226 |
| 2025-07-10 | 28.95 | $30.31 | 35700 |
| 2025-07-09 | 28.81 | $30.23 | 23505 |
| 2025-07-08 | 28.66 | $30.23 | 36900 |
| 2025-07-07 | 28.49 | $29.95 | 43600 |
| 2025-07-03 | 28.34 | $30.42 | 21202 |
| 2025-07-02 | 28.12 | $29.76 | 34500 |
| 2025-07-01 | 27.95 | $29.50 | 41600 |
| 2025-06-30 | 27.78 | $28.54 | 47800 |
| 2025-06-27 | 27.70 | $28.46 | 345700 |
| 2025-06-26 | 27.62 | $28.27 | 27205 |
| 2025-06-25 | 27.56 | $27.91 | 43600 |
| 2025-06-24 | 27.52 | $28.04 | 33500 |
| 2025-06-23 | 27.46 | $27.71 | 54318 |
| 2025-06-20 | 27.44 | $26.48 | 106300 |
| 2025-06-18 | 27.54 | $26.51 | 47300 |
| 2025-06-17 | 27.65 | $26.45 | 39500 |
| 2025-06-16 | 27.77 | $26.83 | 42245 |
| 2025-06-13 | 27.87 | $27.07 | 45743 |
| 2025-06-12 | 27.96 | $28.05 | 37512 |
| 2025-06-11 | 27.95 | $28.30 | 51600 |
| 2025-06-10 | 27.91 | $28.44 | 48200 |
| 2025-06-09 | 27.85 | $27.77 | 42600 |
| 2025-06-06 | 27.86 | $27.82 | 34849 |
| 2025-06-05 | 27.87 | $27.20 | 41400 |
| 2025-06-04 | 27.94 | $27.26 | 34400 |
| 2025-06-03 | 28.01 | $27.69 | 22000 |
| 2025-06-02 | 28.04 | $27.28 | 37927 |
| 2025-05-30 | 28.12 | $27.96 | 110500 |
| 2025-05-29 | 28.14 | $27.74 | 46534 |
| 2025-05-28 | 28.18 | $27.94 | 31500 |
| 2025-05-27 | 28.20 | $28.27 | 32119 |
| 2025-05-23 | 28.20 | $27.60 | 44914 |
| 2025-05-22 | 28.26 | $27.75 | 34700 |
| 2025-05-21 | 28.31 | $28.10 | 27300 |
| 2025-05-20 | 28.33 | $28.95 | 25226 |
| 2025-05-19 | 28.27 | $29.03 | 34300 |
| 2025-05-16 | 28.19 | $28.97 | 48227 |
| 2025-05-15 | 28.11 | $29.42 | 38900 |
| 2025-05-14 | 27.97 | $29.13 | 27925 |
| 2025-05-13 | 27.85 | $29.39 | 34615 |
| 2025-05-12 | 27.69 | $29.02 | 135100 |
| 2025-05-09 | 27.54 | $28.32 | 27700 |
| 2025-05-08 | 27.46 | $28.54 | 33649 |
| 2025-05-07 | 27.35 | $27.90 | 48514 |
| 2025-05-06 | 27.29 | $27.75 | 75147 |
| 2025-05-05 | 27.24 | $28.02 | 36234 |
| 2025-05-02 | 27.16 | $28.18 | 62100 |
| 2025-05-01 | 27.05 | $27.55 | 44100 |
| 2025-04-30 | 27.00 | $27.68 | 63306 |
| 2025-04-29 | 26.93 | $27.70 | 46309 |
| 2025-04-28 | 26.85 | $27.04 | 47447 |
| 2025-04-25 | 26.83 | $26.99 | 34745 |
| 2025-04-24 | 26.81 | $27.36 | 56923 |
| 2025-04-23 | 26.76 | $27.24 | 38900 |
| 2025-04-22 | 26.70 | $27.00 | 56616 |
| 2025-04-21 | 26.67 | $26.27 | 44148 |
| 2025-04-17 | 26.72 | $26.41 | 66800 |
| 2025-04-16 | 26.75 | $26.20 | 36100 |
| 2025-04-15 | 26.81 | $26.24 | 45700 |
| 2025-04-14 | 26.87 | $25.74 | 107043 |
| 2025-04-11 | 26.98 | $25.19 | 52628 |
| 2025-04-10 | 27.17 | $25.15 | 71845 |
| 2025-04-09 | 27.39 | $26.33 | 108178 |
| 2025-04-08 | 27.50 | $25.37 | 61515 |
| 2025-04-07 | 27.72 | $25.35 | 66101 |
| 2025-04-04 | 27.97 | $25.27 | 90128 |
| 2025-04-03 | 28.25 | $25.99 | 176408 |
| 2025-04-02 | 28.49 | $27.87 | 66829 |
| 2025-04-01 | 28.56 | $27.86 | 65700 |
| 2025-03-31 | 28.63 | $27.80 | 84000 |
| 2025-03-28 | 28.72 | $27.77 | 82015 |
| 2025-03-27 | 28.82 | $28.36 | 55934 |
| 2025-03-26 | 28.87 | $28.45 | 84340 |
| 2025-03-25 | 28.91 | $28.44 | 161800 |
| 2025-03-24 | 28.96 | $28.36 | 99205 |
| 2025-03-21 | 29.02 | $28.00 | 118400 |
| 2025-03-20 | 29.13 | $28.43 | 120005 |
| 2025-03-19 | 29.21 | $28.49 | 146419 |
| 2025-03-18 | 29.28 | $28.24 | 141002 |
| 2025-03-17 | 29.39 | $28.07 | 161400 |
| 2025-03-14 | 29.53 | $28.28 | 114840 |
| 2025-03-13 | 29.66 | $27.99 | 47100 |
| 2025-03-12 | 29.84 | $28.25 | 51427 |
| 2025-03-11 | 30.00 | $28.18 | 48800 |
| 2025-03-10 | 30.20 | $28.71 | 43018 |
| 2025-03-07 | 30.35 | $29.09 | 36824 |
| 2025-03-06 | 30.48 | $29.58 | 58700 |
| 2025-03-05 | 30.58 | $29.50 | 39300 |
| 2025-03-04 | 30.69 | $29.46 | 52398 |
| 2025-03-03 | 30.82 | $30.48 | 34405 |
| 2025-02-28 | 30.86 | $30.46 | 65600 |
| 2025-02-27 | 30.90 | $30.50 | 37800 |
| 2025-02-26 | 30.94 | $30.58 | 51600 |
| 2025-02-25 | 30.98 | $31.00 | 80300 |
| 2025-02-24 | 30.98 | $31.09 | 57628 |
| 2025-02-21 | 30.97 | $31.39 | 57700 |
| 2025-02-20 | 30.92 | $31.73 | 51100 |
| 2025-02-19 | 30.84 | $31.79 | 32300 |
| 2025-02-18 | 30.74 | $31.62 | 39700 |
| 2025-02-14 | 30.65 | $31.25 | 31300 |
| 2025-02-13 | 30.58 | $31.13 | 38117 |
| 2025-02-12 | 30.52 | $30.69 | 29600 |
| 2025-02-11 | 30.51 | $31.41 | 26415 |
| 2025-02-10 | 30.41 | $30.66 | 37617 |
| 2025-02-07 | 30.39 | $30.65 | 38100 |
| 2025-02-06 | 30.36 | $30.87 | 26500 |
| 2025-02-05 | 30.31 | $30.37 | 23100 |
| 2025-02-04 | 30.30 | $30.24 | 21311 |
| 2025-02-03 | 30.30 | $29.55 | 34400 |
| 2025-01-31 | 30.38 | $30.41 | 66243 |
| 2025-01-30 | 30.38 | $30.60 | 34135 |
| 2025-01-29 | 30.36 | $30.89 | 58800 |
| 2025-01-28 | 30.30 | $30.72 | 120700 |
| 2025-01-27 | 30.26 | $30.50 | 77134 |
| 2025-01-24 | 30.23 | $29.86 | 81100 |
| 2025-01-23 | 30.27 | $29.75 | 54400 |
| 2025-01-22 | 30.33 | $30.16 | 31232 |
| 2025-01-21 | 30.34 | $30.82 | 32800 |
| 2025-01-17 | 30.29 | $30.27 | 35300 |
| 2025-01-16 | 30.30 | $30.10 | 28645 |
| 2025-01-15 | 30.32 | $30.43 | 20700 |
| 2025-01-14 | 30.31 | $29.65 | 40000 |
| 2025-01-13 | 30.37 | $28.87 | 34304 |
| 2025-01-10 | 30.53 | $28.41 | 34900 |
| 2025-01-08 | 30.76 | $29.66 | 22614 |
| 2025-01-07 | 30.87 | $29.77 | 43200 |
| 2025-01-06 | 30.99 | $30.01 | 43306 |
| 2025-01-03 | 31.09 | $29.79 | 21143 |
| 2025-01-02 | 31.23 | $29.61 | 37200 |
| 2024-12-31 | 31.40 | $30.09 | 30729 |
| 2024-12-30 | 31.53 | $30.34 | 36520 |
| 2024-12-27 | 31.66 | $30.18 | 37039 |
| 2024-12-26 | 31.82 | $30.86 | 67225 |
| 2024-12-24 | 31.92 | $30.59 | 33428 |
| 2024-12-23 | 32.06 | $30.75 | 80600 |
| 2024-12-20 | 32.19 | $30.39 | 119013 |
| 2024-12-19 | 32.38 | $30.18 | 55000 |
| 2024-12-18 | 32.62 | $30.46 | 52900 |
| 2024-12-17 | 32.84 | $32.49 | 35900 |
| 2024-12-16 | 32.88 | $33.01 | 30302 |
| 2024-12-13 | 32.87 | $33.06 | 22400 |
| 2024-12-12 | 32.84 | $33.25 | 27338 |
| 2024-12-11 | 32.80 | $33.55 | 72100 |
| 2024-12-10 | 32.72 | $33.12 | 32100 |
| 2024-12-09 | 32.68 | $32.81 | 35036 |
| 2024-12-06 | 32.67 | $33.05 | 20117 |
| 2024-12-05 | 32.63 | $33.11 | 29038 |
| 2024-12-04 | 32.58 | $33.32 | 36000 |
| 2024-12-03 | 32.50 | $32.82 | 26002 |
| 2024-12-02 | 32.47 | $32.98 | 43500 |
| 2024-11-29 | 32.41 | $32.95 | 30318 |
| 2024-11-27 | 32.35 | $33.16 | 26300 |
| 2024-11-26 | 32.27 | $33.32 | 25206 |
| 2024-11-25 | 32.16 | $33.37 | 58116 |
| 2024-11-22 | 32.03 | $33.39 | 41000 |
| 2024-11-21 | 31.89 | $32.58 | 33601 |
| 2024-11-20 | 31.82 | $32.23 | 35536 |
| 2024-11-19 | 31.77 | $32.51 | 22132 |
| 2024-11-18 | 31.70 | $32.35 | 36637 |
| 2024-11-15 | 31.63 | $32.80 | 32800 |
| 2024-11-14 | 31.50 | $33.06 | 36300 |
| 2024-11-13 | 31.34 | $32.78 | 44249 |
| 2024-11-12 | 31.19 | $32.82 | 54200 |
| 2024-11-11 | 31.02 | $32.92 | 57210 |
| 2024-11-08 | 30.81 | $32.56 | 34000 |
| 2024-11-07 | 30.63 | $32.62 | 40520 |
| 2024-11-06 | 30.42 | $33.50 | 182137 |
| 2024-11-05 | 30.10 | $30.21 | 70525 |
| 2024-11-04 | 30.09 | $29.61 | 34500 |
| 2024-11-01 | 30.14 | $30.19 | 61205 |
| 2024-10-31 | 30.13 | $30.08 | 49910 |
| 2024-10-30 | 30.14 | $31.26 | 37600 |
| 2024-10-29 | 30.02 | $30.10 | 26910 |
| 2024-10-28 | 30.01 | $30.49 | 27500 |
| 2024-10-25 | 29.96 | $29.71 | 22913 |
| 2024-10-24 | 29.98 | $30.40 | 24600 |
| 2024-10-23 | 29.94 | $30.70 | 26200 |
| 2024-10-22 | 29.86 | $30.45 | 22135 |
| 2024-10-21 | 29.80 | $30.05 | 24108 |
| 2024-10-18 | 29.77 | $31.30 | 42000 |
| 2024-10-17 | 29.61 | $31.30 | 33000 |
| 2024-10-16 | 29.43 | $31.25 | 38600 |
| 2024-10-15 | 29.24 | $30.71 | 24939 |
| 2024-10-14 | 29.09 | $30.04 | 14534 |
| 2024-10-11 | 28.99 | $29.81 | 22000 |
| 2024-10-10 | 28.90 | $28.81 | 21402 |
| 2024-10-09 | 28.91 | $28.88 | 14400 |
| 2024-10-08 | 28.91 | $28.56 | 34340 |
| 2024-10-07 | 28.95 | $28.53 | 26213 |
| 2024-10-04 | 28.99 | $28.65 | 20849 |
| 2024-10-03 | 29.03 | $28.30 | 25600 |
| 2024-10-02 | 29.10 | $28.10 | 24429 |
| 2024-10-01 | 29.21 | $28.67 | 30800 |
| 2024-09-30 | 29.27 | $29.73 | 45600 |
| 2024-09-27 | 29.22 | $29.15 | 20300 |
| 2024-09-26 | 29.23 | $29.03 | 24949 |
| 2024-09-25 | 29.25 | $29.02 | 23400 |
| 2024-09-24 | 29.27 | $29.23 | 29900 |
| 2024-09-23 | 29.27 | $29.67 | 24634 |
| 2024-09-20 | 29.23 | $29.92 | 287642 |
| 2024-09-19 | 29.16 | $30.85 | 36200 |
| 2024-09-18 | 28.98 | $30.21 | 61800 |
| 2024-09-17 | 28.85 | $30.01 | 62408 |
| 2024-09-16 | 28.73 | $29.96 | 50732 |
| 2024-09-13 | 28.60 | $29.54 | 28904 |
| 2024-09-12 | 28.50 | $28.86 | 27310 |
| 2024-09-11 | 28.47 | $28.51 | 30000 |
| 2024-09-10 | 28.46 | $28.93 | 26400 |
| 2024-09-09 | 28.41 | $28.57 | 33000 |
| 2024-09-06 | 28.40 | $28.11 | 21400 |
| 2024-09-05 | 28.43 | $28.40 | 23612 |
| 2024-09-04 | 28.43 | $28.57 | 25800 |
| 2024-09-03 | 28.41 | $28.96 | 40416 |
| 2024-08-30 | 28.36 | $29.15 | 116648 |
| 2024-08-29 | 28.27 | $29.20 | 44500 |
| 2024-08-28 | 28.18 | $29.27 | 50835 |
| 2024-08-27 | 28.06 | $29.37 | 16720 |
| 2024-08-26 | 27.92 | $29.55 | 31749 |
| 2024-08-23 | 27.75 | $29.81 | 57828 |
| 2024-08-22 | 27.53 | $28.30 | 16200 |
| 2024-08-21 | 27.45 | $28.13 | 68711 |
| 2024-08-20 | 27.38 | $27.87 | 35000 |
| 2024-08-19 | 27.33 | $28.16 | 38100 |
| 2024-08-16 | 27.24 | $27.59 | 79237 |
| 2024-08-15 | 27.21 | $27.41 | 43400 |
| 2024-08-14 | 27.19 | $26.88 | 23300 |
| 2024-08-13 | 27.22 | $27.13 | 26300 |
| 2024-08-12 | 27.23 | $26.75 | 35935 |
| 2024-08-09 | 27.28 | $27.00 | 46239 |
| 2024-08-08 | 27.31 | $27.16 | 23334 |
| 2024-08-07 | 27.32 | $26.95 | 49604 |
| 2024-08-06 | 27.36 | $26.67 | 38100 |
| 2024-08-05 | 27.44 | $26.55 | 85419 |
| 2024-08-02 | 27.53 | $27.07 | 79310 |
| 2024-08-01 | 27.58 | $28.28 | 58406 |
| 2024-07-31 | 27.50 | $29.40 | 58327 |
| 2024-07-30 | 27.30 | $29.50 | 55432 |
| 2024-07-29 | 27.07 | $29.43 | 54100 |
| 2024-07-26 | 26.83 | $29.89 | 97437 |
| 2024-07-25 | 26.50 | $29.24 | 71100 |
| 2024-07-24 | 26.21 | $28.37 | 85600 |
| 2024-07-23 | 25.99 | $29.14 | 68200 |
| 2024-07-22 | 25.66 | $28.92 | 48621 |
| 2024-07-19 | 25.31 | $28.31 | 53800 |
| 2024-07-18 | 25.00 | $28.21 | 40201 |
| 2024-07-17 | 24.66 | $28.66 | 103432 |
| 2024-07-16 | 24.24 | $28.69 | 157103 |
| 2024-07-15 | 23.77 | $26.37 | 95629 |
| 2024-07-12 | 23.49 | $24.66 | 62500 |
| 2024-07-11 | 23.37 | $24.66 | 99100 |
| 2024-07-10 | 23.24 | $24.00 | 58900 |
| 2024-07-09 | 23.16 | $23.63 | 46900 |
| 2024-07-08 | 23.11 | $23.09 | 23518 |
| 2024-07-05 | 23.11 | $22.83 | 40438 |
| 2024-07-03 | 23.14 | $23.68 | 28527 |
| 2024-07-02 | 23.08 | $24.11 | 111234 |
| 2024-07-01 | 22.97 | $23.80 | 70230 |
| 2024-06-28 | 22.88 | $23.65 | 803200 |
| 2024-06-27 | 22.80 | $23.00 | 72300 |
| 2024-06-26 | 22.78 | $22.95 | 49400 |
| 2024-06-25 | 22.76 | $22.48 | 35300 |
| 2024-06-24 | 22.79 | $22.52 | 37100 |
| 2024-06-21 | 22.82 | $22.81 | 401400 |
| 2024-06-20 | 22.82 | $22.56 | 24550 |
| 2024-06-18 | 22.85 | $22.72 | 36047 |
| 2024-06-17 | 22.87 | $22.84 | 39226 |
| 2024-06-14 | 22.87 | $22.57 | 40912 |
| 2024-06-13 | 22.90 | $23.23 | 35128 |
| 2024-06-12 | 22.87 | $23.47 | 107100 |
| 2024-06-11 | 22.80 | $23.06 | 129500 |
| 2024-06-10 | 22.78 | $23.01 | 143334 |
| 2024-06-07 | 22.75 | $23.02 | 39311 |
| 2024-06-06 | 22.72 | $22.82 | 30400 |
| 2024-06-05 | 22.71 | $22.89 | 36842 |
| 2024-06-04 | 22.69 | $22.43 | 23633 |
| 2024-06-03 | 22.72 | $22.57 | 29943 |
| 2024-05-31 | 22.74 | $22.92 | 39016 |
| 2024-05-30 | 22.72 | $22.66 | 26700 |
| 2024-05-29 | 22.72 | $22.53 | 29100 |
| 2024-05-28 | 22.74 | $23.21 | 42725 |
| 2024-05-24 | 22.70 | $23.26 | 26100 |
| 2024-05-23 | 22.64 | $22.88 | 37300 |
| 2024-05-22 | 22.61 | $23.24 | 32005 |
| 2024-05-21 | 22.54 | $23.38 | 35700 |
| 2024-05-20 | 22.46 | $23.47 | 34414 |
| 2024-05-17 | 22.35 | $23.41 | 41340 |
| 2024-05-16 | 22.24 | $22.84 | 21335 |
| 2024-05-15 | 22.17 | $22.70 | 15000 |
| 2024-05-14 | 22.12 | $22.49 | 26707 |
| 2024-05-13 | 22.08 | $22.19 | 30740 |
| 2024-05-10 | 22.07 | $22.54 | 27838 |
| 2024-05-09 | 22.02 | $22.48 | 31300 |
| 2024-05-08 | 21.97 | $22.07 | 33000 |
| 2024-05-07 | 21.96 | $21.94 | 27524 |
| 2024-05-06 | 21.96 | $22.02 | 29800 |
| 2024-05-03 | 21.95 | $22.13 | 53200 |
| 2024-05-02 | 21.94 | $22.18 | 56921 |
| 2024-05-01 | 21.91 | $21.79 | 54632 |
| 2024-04-30 | 21.92 | $21.62 | 69600 |
| 2024-04-29 | 21.96 | $21.59 | 47421 |
| 2024-04-26 | 21.99 | $21.75 | 27703 |
| 2024-04-25 | 22.02 | $21.85 | 34107 |
| 2024-04-24 | 22.04 | $21.95 | 38700 |
| 2024-04-23 | 22.05 | $21.97 | 31800 |
| 2024-04-22 | 22.05 | $22.09 | 52500 |
| 2024-04-19 | 22.05 | $21.94 | 38540 |
| 2024-04-18 | 22.06 | $21.45 | 55400 |
| 2024-04-17 | 22.13 | $21.43 | 27644 |
| 2024-04-16 | 22.20 | $21.48 | 44500 |
| 2024-04-15 | 22.28 | $21.43 | 30812 |
| 2024-04-12 | 22.36 | $21.42 | 27500 |
| 2024-04-11 | 22.46 | $21.60 | 37600 |
| 2024-04-10 | 22.55 | $21.30 | 72545 |
| 2024-04-09 | 22.69 | $22.06 | 28600 |
| 2024-04-08 | 22.75 | $22.19 | 46741 |
| 2024-04-05 | 22.81 | $22.00 | 138738 |
| 2024-04-04 | 22.90 | $22.00 | 55229 |
| 2024-04-03 | 22.99 | $22.00 | 91333 |
| 2024-04-02 | 23.10 | $22.18 | 157608 |
| 2024-04-01 | 23.19 | $22.38 | 178000 |
| 2024-03-28 | 23.28 | $22.50 | 570700 |
| 2024-03-27 | 23.36 | $23.80 | 21800 |
| 2024-03-26 | 23.31 | $22.81 | 13038 |
| 2024-03-25 | 23.37 | $23.04 | 8630 |
| 2024-03-22 | 23.40 | $23.44 | 12415 |
| 2024-03-21 | 23.40 | $23.50 | 17200 |
| 2024-03-20 | 23.38 | $23.44 | 9100 |
| 2024-03-19 | 23.38 | $23.06 | 6200 |
| 2024-03-18 | 23.41 | $22.84 | 7632 |
| 2024-03-15 | 23.47 | $22.70 | 53600 |
| 2024-03-14 | 23.55 | $22.54 | 14648 |
| 2024-03-13 | 23.66 | $23.58 | 19300 |
| 2024-03-12 | 23.67 | $23.50 | 7500 |
| 2024-03-11 | 23.69 | $23.50 | 6600 |
| 2024-03-08 | 23.71 | $23.81 | 11400 |
| 2024-03-07 | 23.70 | $24.24 | 8943 |
| 2024-03-06 | 23.64 | $24.00 | 14400 |
| 2024-03-05 | 23.60 | $24.21 | 27300 |
| 2024-03-04 | 23.54 | $23.78 | 10100 |
| 2024-03-01 | 23.51 | $23.68 | 21512 |
| 2024-02-29 | 23.49 | $23.73 | 36347 |
| 2024-02-28 | 23.47 | $23.20 | 11337 |
| 2024-02-27 | 23.50 | $23.01 | 11121 |
| 2024-02-26 | 23.55 | $23.00 | 13500 |
| 2024-02-23 | 23.61 | $23.00 | 25100 |
| 2024-02-22 | 23.67 | $22.68 | 21700 |
| 2024-02-21 | 23.77 | $22.58 | 15538 |
| 2024-02-20 | 23.90 | $23.95 | 10802 |
| 2024-02-16 | 23.89 | $24.25 | 63546 |
| 2024-02-15 | 23.86 | $24.29 | 24120 |
| 2024-02-14 | 23.81 | $23.29 | 15400 |
| 2024-02-13 | 23.87 | $22.78 | 41534 |
| 2024-02-12 | 23.98 | $23.82 | 16403 |
| 2024-02-09 | 24.00 | $23.38 | 18917 |
| 2024-02-08 | 24.06 | $23.25 | 28700 |
| 2024-02-07 | 24.15 | $21.97 | 24400 |
| 2024-02-06 | 24.38 | $22.47 | 17700 |
| 2024-02-05 | 24.58 | $22.81 | 14048 |
| 2024-02-02 | 24.77 | $23.19 | 22400 |
| 2024-02-01 | 24.93 | $24.00 | 13600 |
| 2024-01-31 | 25.03 | $23.83 | 20600 |
| 2024-01-30 | 25.16 | $24.92 | 5900 |
| 2024-01-29 | 25.18 | $25.50 | 9300 |
| 2024-01-26 | 25.15 | $25.18 | 7208 |
| 2024-01-25 | 25.14 | $25.40 | 14900 |
| 2024-01-24 | 25.12 | $25.26 | 8000 |
| 2024-01-23 | 25.10 | $25.01 | 10030 |
| 2024-01-22 | 25.11 | $25.29 | 21621 |
| 2024-01-19 | 25.09 | $24.79 | 11435 |
| 2024-01-18 | 25.12 | $24.51 | 28707 |
| 2024-01-17 | 25.19 | $24.60 | 5100 |
| 2024-01-16 | 25.25 | $24.68 | 14113 |
| 2024-01-12 | 25.31 | $25.02 | 12403 |
| 2024-01-11 | 25.34 | $25.53 | 24709 |
| 2024-01-10 | 25.32 | $25.48 | 12300 |
| 2024-01-09 | 25.30 | $25.12 | 10500 |
| 2024-01-08 | 25.32 | $25.70 | 9413 |
| 2024-01-05 | 25.28 | $25.48 | 35500 |
| 2024-01-04 | 25.26 | $25.42 | 17530 |
| 2024-01-03 | 25.25 | $25.37 | 17421 |
| 2024-01-02 | 25.23 | $26.75 | 37028 |
| 2023-12-29 | 25.07 | $26.18 | 10700 |
| 2023-12-28 | 24.96 | $26.91 | 13327 |
| 2023-12-27 | 24.75 | $27.43 | 12500 |
| 2023-12-26 | 24.47 | $26.68 | 24034 |
| 2023-12-22 | 24.24 | $25.91 | 19400 |
| 2023-12-21 | 24.06 | $25.19 | 17600 |
| 2023-12-20 | 23.94 | $25.14 | 65141 |
| 2023-12-19 | 23.82 | $25.50 | 35100 |
| 2023-12-18 | 23.64 | $25.11 | 25700 |
| 2023-12-15 | 23.49 | $25.43 | 85833 |
| 2023-12-14 | 23.28 | $25.43 | 69600 |
| 2023-12-13 | 23.05 | $24.91 | 109412 |
| 2023-12-12 | 22.86 | $23.65 | 15800 |
| 2023-12-11 | 22.78 | $23.99 | 10623 |
| 2023-12-08 | 22.65 | $23.89 | 17848 |
| 2023-12-07 | 22.52 | $23.89 | 24728 |
| 2023-12-06 | 22.37 | $23.30 | 16922 |
| 2023-12-05 | 22.27 | $23.10 | 15203 |
| 2023-12-04 | 22.19 | $23.78 | 17203 |
| 2023-12-01 | 22.02 | $23.78 | 19214 |
| 2023-11-30 | 21.84 | $22.85 | 13700 |
| 2023-11-29 | 21.73 | $22.87 | 14900 |
| 2023-11-28 | 21.61 | $22.24 | 9630 |
| 2023-11-27 | 21.54 | $22.24 | 6314 |
| 2023-11-24 | 21.47 | $22.75 | 7629 |
| 2023-11-22 | 21.33 | $22.55 | 12926 |
| 2023-11-21 | 21.21 | $22.27 | 10500 |
| 2023-11-20 | 21.09 | $22.53 | 20606 |
| 2023-11-17 | 20.94 | $22.63 | 16900 |
| 2023-11-16 | 20.76 | $22.51 | 11627 |
| 2023-11-15 | 20.58 | $22.63 | 12648 |
| 2023-11-14 | 20.36 | $22.83 | 33822 |
| 2023-11-13 | 20.10 | $21.20 | 16741 |
| 2023-11-10 | 19.99 | $21.22 | 24900 |
| 2023-11-09 | 19.86 | $20.80 | 35421 |
| 2023-11-08 | 19.76 | $20.29 | 13728 |
| 2023-11-07 | 19.71 | $20.47 | 16900 |
| 2023-11-06 | 19.62 | $20.45 | 22000 |
| 2023-11-03 | 19.54 | $20.59 | 51536 |
| 2023-11-02 | 19.43 | $19.65 | 42942 |
| 2023-11-01 | 19.40 | $19.01 | 18100 |
| 2023-10-31 | 19.45 | $19.47 | 9200 |
| 2023-10-30 | 19.44 | $19.60 | 34013 |
| 2023-10-27 | 19.43 | $18.95 | 19000 |
| 2023-10-26 | 19.48 | $19.01 | 38600 |
| 2023-10-25 | 19.53 | $18.58 | 30200 |
| 2023-10-24 | 19.62 | $18.94 | 10812 |
| 2023-10-23 | 19.70 | $18.71 | 13100 |
| 2023-10-20 | 19.80 | $18.88 | 18426 |
| 2023-10-19 | 19.90 | $19.17 | 15100 |
| 2023-10-18 | 19.97 | $19.32 | 15900 |
| 2023-10-17 | 20.04 | $19.69 | 76700 |
| 2023-10-16 | 20.08 | $19.60 | 26939 |
| 2023-10-13 | 20.13 | $19.46 | 22534 |
| 2023-10-12 | 20.20 | $19.79 | 9240 |
| 2023-10-11 | 20.25 | $20.00 | 14634 |
| 2023-10-10 | 20.27 | $19.98 | 13000 |
| 2023-10-09 | 20.30 | $19.98 | 11700 |
| 2023-10-06 | 20.34 | $19.99 | 10100 |
| 2023-10-05 | 20.37 | $19.98 | 18020 |
| 2023-10-04 | 20.41 | $19.64 | 18222 |
| 2023-10-03 | 20.49 | $19.50 | 6100 |
| 2023-10-02 | 20.60 | $19.65 | 8100 |
| 2023-09-29 | 20.70 | $20.06 | 22034 |
| 2023-09-28 | 20.77 | $20.15 | 8107 |
| 2023-09-27 | 20.83 | $19.90 | 10000 |
| 2023-09-26 | 20.93 | $20.06 | 10900 |
| 2023-09-25 | 21.02 | $20.34 | 8936 |
| 2023-09-22 | 21.09 | $19.91 | 14341 |
| 2023-09-21 | 21.22 | $19.99 | 12800 |
| 2023-09-20 | 21.35 | $20.35 | 11029 |
| 2023-09-19 | 21.45 | $20.28 | 16147 |
| 2023-09-18 | 21.57 | $20.50 | 10511 |
| 2023-09-15 | 21.69 | $20.41 | 58038 |
| 2023-09-14 | 21.82 | $20.99 | 16233 |
| 2023-09-13 | 21.91 | $20.95 | 16900 |
| 2023-09-12 | 22.01 | $21.44 | 13332 |
| 2023-09-11 | 22.07 | $21.19 | 12913 |
| 2023-09-08 | 22.16 | $21.07 | 20326 |
| 2023-09-07 | 22.28 | $21.05 | 66500 |
| 2023-09-06 | 22.41 | $21.49 | 22619 |
| 2023-09-05 | 22.50 | $22.03 | 20001 |
| 2023-09-01 | 22.55 | $22.17 | 11225 |
| 2023-08-31 | 22.59 | $21.86 | 24100 |
| 2023-08-30 | 22.67 | $22.01 | 16410 |
| 2023-08-29 | 22.74 | $22.26 | 15523 |
| 2023-08-28 | 22.79 | $22.08 | 16237 |
| 2023-08-25 | 22.86 | $22.12 | 5400 |
| 2023-08-24 | 22.94 | $22.27 | 13447 |
| 2023-08-23 | 23.01 | $22.50 | 13100 |
| 2023-08-22 | 23.07 | $22.00 | 22230 |
| 2023-08-21 | 23.18 | $22.57 | 17900 |
| 2023-08-18 | 23.24 | $22.50 | 52600 |
| 2023-08-17 | 23.32 | $22.29 | 8921 |
| 2023-08-16 | 23.43 | $22.26 | 5806 |
| 2023-08-15 | 23.55 | $22.79 | 9200 |
| 2023-08-14 | 23.63 | $22.91 | 13008 |
| 2023-08-11 | 23.71 | $23.19 | 9700 |
| 2023-08-10 | 23.76 | $23.18 | 14600 |
| 2023-08-09 | 23.82 | $23.71 | 21700 |
| 2023-08-08 | 23.84 | $24.00 | 23715 |
| 2023-08-07 | 23.82 | $24.00 | 29400 |
| 2023-08-04 | 23.80 | $23.93 | 12500 |
| 2023-08-03 | 23.79 | $24.27 | 17826 |
| 2023-08-02 | 23.74 | $24.41 | 22128 |
| 2023-08-01 | 23.66 | $24.64 | 31300 |
| 2023-07-31 | 23.56 | $24.68 | 16800 |
| 2023-07-28 | 23.44 | $25.00 | 11035 |
| 2023-07-27 | 23.28 | $24.95 | 25700 |
| 2023-07-26 | 23.10 | $25.12 | 22200 |
| 2023-07-25 | 22.89 | $24.38 | 12006 |
| 2023-07-24 | 22.74 | $23.81 | 32700 |
| 2023-07-21 | 22.62 | $23.77 | 32102 |
| 2023-07-20 | 22.50 | $24.04 | 31639 |
| 2023-07-19 | 22.34 | $24.05 | 20400 |
| 2023-07-18 | 22.16 | $23.45 | 41944 |
| 2023-07-17 | 22.02 | $22.71 | 20531 |
| 2023-07-14 | 21.95 | $22.18 | 19101 |
| 2023-07-13 | 21.93 | $22.80 | 18300 |
| 2023-07-12 | 21.84 | $22.60 | 26500 |
| 2023-07-11 | 21.76 | $22.06 | 17300 |
| 2023-07-10 | 21.72 | $21.54 | 27700 |
| 2023-07-07 | 21.74 | $22.06 | 37916 |
| 2023-07-06 | 21.71 | $21.53 | 20119 |
| 2023-07-05 | 21.73 | $22.11 | 39900 |
| 2023-07-03 | 21.69 | $22.15 | 6348 |
| 2023-06-30 | 21.64 | $22.37 | 20200 |
| 2023-06-29 | 21.56 | $22.31 | 8200 |
| 2023-06-28 | 21.49 | $21.78 | 26245 |
| 2023-06-27 | 21.45 | $21.74 | 36200 |
| 2023-06-26 | 21.42 | $22.06 | 47703 |
| 2023-06-23 | 21.36 | $21.83 | 131606 |
| 2023-06-22 | 21.31 | $21.30 | 8600 |
| 2023-06-21 | 21.31 | $21.66 | 20449 |
| 2023-06-20 | 21.27 | $21.67 | 42063 |
| 2023-06-16 | 21.23 | $23.26 | 246500 |
| 2023-06-15 | 21.02 | $22.47 | 36300 |
| 2023-06-14 | 20.86 | $22.39 | 26025 |
| 2023-06-13 | 20.70 | $22.72 | 41800 |
| 2023-06-12 | 20.49 | $21.92 | 19907 |
| 2023-06-09 | 20.34 | $21.88 | 12523 |
| 2023-06-08 | 20.18 | $22.44 | 31200 |
| 2023-06-07 | 19.94 | $22.47 | 70700 |
| 2023-06-06 | 19.67 | $21.64 | 82820 |
| 2023-06-05 | 19.46 | $19.99 | 42906 |
| 2023-06-02 | 19.41 | $19.86 | 81600 |
| 2023-06-01 | 19.36 | $19.45 | 34000 |
| 2023-05-31 | 19.35 | $19.12 | 53500 |
| 2023-05-30 | 19.38 | $19.39 | 25547 |
| 2023-05-26 | 19.38 | $19.33 | 26800 |
| 2023-05-25 | 19.38 | $19.29 | 10547 |
| 2023-05-24 | 19.39 | $19.51 | 15944 |
| 2023-05-23 | 19.38 | $20.00 | 50549 |
| 2023-05-22 | 19.31 | $19.72 | 64200 |
| 2023-05-19 | 19.27 | $19.09 | 27303 |
| 2023-05-18 | 19.29 | $19.20 | 28630 |
| 2023-05-17 | 19.30 | $19.20 | 68800 |
| 2023-05-16 | 19.31 | $18.30 | 32924 |
| 2023-05-15 | 19.41 | $18.22 | 34121 |
| 2023-05-12 | 19.54 | $18.43 | 15430 |
| 2023-05-11 | 19.66 | $18.21 | 26900 |
| 2023-05-10 | 19.81 | $18.32 | 34302 |
| 2023-05-09 | 19.97 | $18.23 | 11601 |
| 2023-05-08 | 20.15 | $19.21 | 12136 |
| 2023-05-05 | 20.25 | $19.33 | 32900 |
| 2023-05-04 | 20.34 | $19.58 | 20600 |
| 2023-05-03 | 20.43 | $20.40 | 24100 |
| 2023-05-02 | 20.43 | $20.44 | 48600 |
| 2023-05-01 | 20.43 | $21.04 | 21608 |
| 2023-04-28 | 20.36 | $21.26 | 37400 |
| 2023-04-27 | 20.27 | $20.99 | 49138 |
| 2023-04-26 | 20.19 | $19.75 | 14300 |
| 2023-04-25 | 20.24 | $19.80 | 30000 |
| 2023-04-24 | 20.28 | $19.45 | 13413 |
| 2023-04-21 | 20.37 | $19.70 | 28200 |
| 2023-04-20 | 20.44 | $19.50 | 19218 |
| 2023-04-19 | 20.54 | $19.45 | 43100 |
| 2023-04-18 | 20.66 | $19.46 | 17039 |
| 2023-04-17 | 20.78 | $19.61 | 14500 |
| 2023-04-14 | 20.91 | $20.07 | 24126 |
| 2023-04-13 | 20.99 | $20.21 | 21100 |
| 2023-04-12 | 21.08 | $20.02 | 23800 |
| 2023-04-11 | 21.19 | $19.88 | 20048 |
| 2023-04-10 | 21.32 | $19.77 | 29900 |
| 2023-04-06 | 21.49 | $19.54 | 21111 |
| 2023-04-05 | 21.69 | $19.71 | 66710 |
| 2023-04-04 | 21.90 | $19.41 | 30000 |
| 2023-04-03 | 22.16 | $20.59 | 35028 |
| 2023-03-31 | 22.33 | $21.34 | 89300 |
| 2023-03-30 | 22.43 | $21.00 | 53245 |
| 2023-03-29 | 22.59 | $21.50 | 32028 |
| 2023-03-28 | 22.70 | $21.30 | 37318 |
| 2023-03-27 | 22.85 | $21.15 | 105800 |
| 2023-03-24 | 23.03 | $20.07 | 59300 |
| 2023-03-23 | 23.34 | $19.09 | 63400 |
| 2023-03-22 | 23.78 | $20.33 | 38400 |
| 2023-03-21 | 24.15 | $20.90 | 156700 |
| 2023-03-20 | 24.49 | $20.75 | 21300 |
| 2023-03-17 | 24.88 | $20.98 | 95100 |
| 2023-03-16 | 25.29 | $20.83 | 81004 |
| 2023-03-15 | 25.76 | $21.12 | 90206 |
| 2023-03-14 | 26.25 | $22.06 | 46309 |
| 2023-03-13 | 26.69 | $22.04 | 64529 |
| 2023-03-10 | 27.18 | $25.10 | 41000 |
| 2023-03-09 | 27.40 | $25.60 | 17415 |
| 2023-03-08 | 27.59 | $26.40 | 6700 |
| 2023-03-07 | 27.72 | $26.93 | 6511 |
| 2023-03-06 | 27.80 | $27.37 | 27849 |
| 2023-03-03 | 27.85 | $27.54 | 30832 |
| 2023-03-02 | 27.88 | $27.66 | 9500 |
| 2023-03-01 | 27.90 | $27.57 | 29300 |
| 2023-02-28 | 27.94 | $27.32 | 31000 |
| 2023-02-27 | 28.00 | $27.58 | 27700 |
| 2023-02-24 | 28.04 | $27.50 | 16827 |
| 2023-02-23 | 28.10 | $28.40 | 16300 |
| 2023-02-22 | 28.07 | $27.81 | 18110 |
| 2023-02-21 | 28.10 | $28.15 | 10900 |
| 2023-02-17 | 28.09 | $28.65 | 12500 |
| 2023-02-16 | 28.03 | $28.64 | 4800 |
| 2023-02-15 | 27.97 | $28.69 | 9606 |
| 2023-02-14 | 27.89 | $28.21 | 7500 |
| 2023-02-13 | 27.86 | $28.48 | 9118 |
| 2023-02-10 | 27.80 | $28.25 | 11549 |
| 2023-02-09 | 27.75 | $28.23 | 14500 |
| 2023-02-08 | 27.70 | $28.39 | 11608 |
| 2023-02-07 | 27.62 | $28.93 | 17400 |
| 2023-02-06 | 27.49 | $28.30 | 8036 |
| 2023-02-03 | 27.40 | $28.01 | 17229 |
| 2023-02-02 | 27.34 | $28.52 | 20934 |
| 2023-02-01 | 27.21 | $28.18 | 32312 |
| 2023-01-31 | 27.11 | $26.96 | 16260 |
| 2023-01-30 | 27.13 | $26.00 | 9546 |
| 2023-01-27 | 27.24 | $26.64 | 15600 |
| 2023-01-26 | 27.31 | $26.92 | 17300 |
| 2023-01-25 | 27.35 | $27.74 | 10500 |
| 2023-01-24 | 27.31 | $27.38 | 3400 |
| 2023-01-23 | 27.30 | $27.89 | 10700 |
| 2023-01-20 | 27.24 | $28.06 | 14000 |
| 2023-01-19 | 27.15 | $27.10 | 11900 |
| 2023-01-18 | 27.16 | $26.98 | 10800 |
| 2023-01-17 | 27.18 | $27.12 | 8100 |
| 2023-01-13 | 27.18 | $27.40 | 8146 |
| 2023-01-12 | 27.16 | $26.86 | 22640 |
| 2023-01-11 | 27.19 | $27.03 | 10500 |
| 2023-01-10 | 27.21 | $26.95 | 23300 |
| 2023-01-09 | 27.23 | $27.02 | 12600 |
| 2023-01-06 | 27.26 | $27.30 | 12614 |
| 2023-01-05 | 27.25 | $27.00 | 14900 |
| 2023-01-04 | 27.28 | $27.58 | 13800 |
| 2023-01-03 | 27.25 | $27.20 | 29441 |
| 2022-12-30 | 27.25 | $27.24 | 12040 |
| 2022-12-29 | 27.25 | $27.32 | 16540 |
| 2022-12-28 | 27.25 | $27.30 | 11000 |
| 2022-12-27 | 27.24 | $27.41 | 13300 |
| 2022-12-23 | 27.22 | $27.40 | 5243 |
| 2022-12-22 | 27.20 | $27.33 | 12200 |
| 2022-12-21 | 27.19 | $27.25 | 9103 |
| 2022-12-20 | 27.19 | $26.52 | 8300 |
| 2022-12-19 | 27.26 | $26.19 | 13735 |
| 2022-12-16 | 27.37 | $26.38 | 131536 |
| 2022-12-15 | 27.47 | $25.60 | 23901 |
| 2022-12-14 | 27.67 | $27.01 | 24300 |
| 2022-12-13 | 27.74 | $27.49 | 45502 |
| 2022-12-12 | 27.76 | $27.19 | 12700 |
| 2022-12-09 | 27.82 | $26.97 | 17400 |
| 2022-12-08 | 27.91 | $27.30 | 16300 |
| 2022-12-07 | 27.98 | $27.72 | 15700 |
| 2022-12-06 | 28.01 | $27.95 | 27700 |
| 2022-12-05 | 28.01 | $27.72 | 17811 |
| 2022-12-02 | 28.04 | $28.38 | 41400 |
| 2022-12-01 | 28.01 | $27.72 | 34510 |
| 2022-11-30 | 28.04 | $27.00 | 253846 |
| 2022-11-29 | 28.15 | $26.34 | 43400 |
| 2022-11-28 | 28.34 | $27.34 | 28500 |
| 2022-11-25 | 28.44 | $27.84 | 11233 |
| 2022-11-23 | 28.51 | $28.10 | 21015 |
| 2022-11-22 | 28.55 | $28.49 | 22800 |
| 2022-11-21 | 28.56 | $28.28 | 21000 |
| 2022-11-18 | 28.59 | $28.33 | 19221 |
| 2022-11-17 | 28.61 | $28.25 | 20939 |
| 2022-11-16 | 28.65 | $28.62 | 49229 |
| 2022-11-15 | 28.65 | $28.89 | 31703 |
| 2022-11-14 | 28.63 | $29.20 | 19100 |
| 2022-11-11 | 28.57 | $29.30 | 28847 |
| 2022-11-10 | 28.49 | $30.00 | 86429 |
| 2022-11-09 | 28.33 | $28.56 | 25100 |
| 2022-11-08 | 28.31 | $28.22 | 38248 |
| 2022-11-07 | 28.32 | $28.00 | 14600 |
| 2022-11-04 | 28.35 | $27.99 | 31510 |
| 2022-11-03 | 28.39 | $27.72 | 21700 |
| 2022-11-02 | 28.46 | $28.05 | 29100 |
| 2022-11-01 | 28.50 | $29.01 | 30900 |
| 2022-10-31 | 28.45 | $29.01 | 35238 |
| 2022-10-28 | 28.39 | $28.74 | 51200 |
| 2022-10-27 | 28.35 | $28.40 | 17237 |
| 2022-10-26 | 28.35 | $28.08 | 54031 |
| 2022-10-25 | 28.38 | $27.99 | 58116 |
| 2022-10-24 | 28.42 | $27.75 | 53900 |
| 2022-10-21 | 28.49 | $28.29 | 53038 |
| 2022-10-20 | 28.51 | $27.36 | 32700 |
| 2022-10-19 | 28.63 | $28.65 | 40400 |
| 2022-10-18 | 28.63 | $29.45 | 36106 |
| 2022-10-17 | 28.54 | $29.80 | 40500 |
| 2022-10-14 | 28.41 | $29.25 | 19822 |
| 2022-10-13 | 28.32 | $29.48 | 49000 |
| 2022-10-12 | 28.20 | $28.37 | 14233 |
| 2022-10-11 | 28.18 | $28.40 | 22500 |
| 2022-10-10 | 28.16 | $28.28 | 26800 |
| 2022-10-07 | 28.15 | $28.24 | 27724 |
| 2022-10-06 | 28.14 | $28.27 | 15700 |
| 2022-10-05 | 28.12 | $28.66 | 24321 |
| 2022-10-04 | 28.06 | $28.95 | 18900 |
| 2022-10-03 | 27.97 | $28.60 | 23035 |
| 2022-09-30 | 27.91 | $28.36 | 22520 |
| 2022-09-29 | 27.86 | $28.49 | 14909 |
| 2022-09-28 | 27.79 | $28.74 | 21631 |
| 2022-09-27 | 27.69 | $28.49 | 26112 |
| 2022-09-26 | 27.61 | $28.65 | 39821 |
| 2022-09-23 | 27.50 | $28.62 | 47100 |
| 2022-09-22 | 27.38 | $28.49 | 98900 |
| 2022-09-21 | 27.26 | $29.14 | 33214 |
| 2022-09-20 | 27.06 | $27.80 | 9400 |
| 2022-09-19 | 26.99 | $27.56 | 17823 |
| 2022-09-16 | 26.93 | $26.99 | 192946 |
| 2022-09-15 | 26.92 | $29.13 | 34300 |
| 2022-09-14 | 26.69 | $29.19 | 25200 |
| 2022-09-13 | 26.42 | $28.63 | 29704 |
| 2022-09-12 | 26.19 | $28.32 | 17700 |
| 2022-09-09 | 25.97 | $28.07 | 20400 |
| 2022-09-08 | 25.74 | $27.12 | 19200 |
| 2022-09-07 | 25.60 | $26.94 | 26700 |
| 2022-09-06 | 25.46 | $26.59 | 30300 |
| 2022-09-02 | 25.34 | $25.54 | 10800 |
| 2022-09-01 | 25.32 | $25.25 | 11800 |
| 2022-08-31 | 25.33 | $25.43 | 66900 |
| 2022-08-30 | 25.31 | $24.90 | 11649 |
| 2022-08-29 | 25.36 | $24.95 | 10626 |
| 2022-08-26 | 25.40 | $25.10 | 10135 |
| 2022-08-25 | 25.43 | $25.21 | 16600 |
| 2022-08-24 | 25.46 | $24.91 | 5215 |
| 2022-08-23 | 25.51 | $24.98 | 7409 |
| 2022-08-22 | 25.57 | $25.13 | 13315 |
| 2022-08-19 | 25.62 | $25.22 | 24300 |
| 2022-08-18 | 25.66 | $26.00 | 7130 |
| 2022-08-17 | 25.62 | $25.62 | 7500 |
| 2022-08-16 | 25.62 | $25.84 | 11600 |
| 2022-08-15 | 25.60 | $25.98 | 21147 |
| 2022-08-12 | 25.56 | $25.75 | 26700 |
| 2022-08-11 | 25.54 | $25.63 | 8624 |
| 2022-08-10 | 25.53 | $25.53 | 8200 |
| 2022-08-09 | 25.53 | $25.02 | 11054 |
| 2022-08-08 | 25.58 | $25.08 | 20400 |
| 2022-08-05 | 25.63 | $24.91 | 9331 |
| 2022-08-04 | 25.71 | $25.06 | 11231 |
| 2022-08-03 | 25.78 | $24.99 | 8800 |
| 2022-08-02 | 25.86 | $25.82 | 5000 |
| 2022-08-01 | 25.87 | $26.30 | 3300 |
| 2022-07-29 | 25.82 | $26.37 | 9929 |
| 2022-07-28 | 25.76 | $26.52 | 9108 |
| 2022-07-27 | 25.68 | $26.45 | 19128 |
| 2022-07-26 | 25.60 | $25.78 | 5321 |
| 2022-07-25 | 25.58 | $26.65 | 25346 |
| 2022-07-22 | 25.47 | $25.84 | 8200 |
| 2022-07-21 | 25.43 | $25.99 | 18600 |
| 2022-07-20 | 25.37 | $25.74 | 31717 |
| 2022-07-19 | 25.33 | $25.14 | 16700 |
| 2022-07-18 | 25.35 | $24.87 | 14000 |
| 2022-07-15 | 25.40 | $25.18 | 32023 |
| 2022-07-14 | 25.43 | $24.61 | 14118 |
| 2022-07-13 | 25.51 | $23.90 | 8829 |
| 2022-07-12 | 25.68 | $24.31 | 11135 |
| 2022-07-11 | 25.83 | $25.01 | 5332 |
| 2022-07-08 | 25.92 | $25.55 | 7600 |
| 2022-07-07 | 25.95 | $26.15 | 13004 |
| 2022-07-06 | 25.93 | $26.08 | 13126 |
| 2022-07-05 | 25.92 | $26.35 | 16604 |
| 2022-07-01 | 25.87 | $25.81 | 7115 |
| 2022-06-30 | 25.88 | $26.42 | 20000 |
| 2022-06-29 | 25.82 | $25.88 | 23031 |
| 2022-06-28 | 25.82 | $25.52 | 19500 |
| 2022-06-27 | 25.85 | $26.22 | 26311 |
| 2022-06-24 | 25.81 | $27.54 | 144600 |
| 2022-06-23 | 25.63 | $24.95 | 8722 |
| 2022-06-22 | 25.70 | $25.27 | 11100 |
| 2022-06-21 | 25.74 | $25.53 | 9326 |
| 2022-06-17 | 25.76 | $25.00 | 39512 |
| 2022-06-16 | 25.84 | $24.57 | 25200 |
| 2022-06-15 | 25.98 | $25.17 | 12647 |
| 2022-06-14 | 26.06 | $25.14 | 20000 |
| 2022-06-13 | 26.16 | $24.87 | 22200 |
| 2022-06-10 | 26.30 | $25.08 | 8600 |
| 2022-06-09 | 26.42 | $25.89 | 14700 |
| 2022-06-08 | 26.48 | $26.45 | 16700 |
| 2022-06-07 | 26.48 | $27.41 | 31010 |
| 2022-06-06 | 26.39 | $27.50 | 36000 |
| 2022-06-03 | 26.27 | $27.23 | 22231 |
| 2022-06-02 | 26.17 | $27.23 | 93612 |
| 2022-06-01 | 26.05 | $26.03 | 34000 |
| 2022-05-31 | 26.06 | $26.03 | 20500 |
| 2022-05-27 | 26.06 | $26.13 | 30600 |
| 2022-05-26 | 26.05 | $26.05 | 33208 |
| 2022-05-25 | 26.05 | $26.04 | 31600 |
| 2022-05-24 | 26.05 | $26.34 | 22400 |
| 2022-05-23 | 26.02 | $26.46 | 30900 |
| 2022-05-20 | 25.98 | $25.17 | 14319 |
| 2022-05-19 | 26.06 | $25.02 | 30000 |
| 2022-05-18 | 26.17 | $25.13 | 23536 |
| 2022-05-17 | 26.28 | $25.60 | 30100 |
| 2022-05-16 | 26.35 | $24.99 | 29137 |
| 2022-05-13 | 26.50 | $24.94 | 42500 |
| 2022-05-12 | 26.66 | $26.09 | 32734 |
| 2022-05-11 | 26.72 | $26.31 | 25600 |
| 2022-05-10 | 26.77 | $26.60 | 29036 |
| 2022-05-09 | 26.78 | $26.70 | 50035 |
| 2022-05-06 | 26.79 | $25.87 | 31600 |
| 2022-05-05 | 26.89 | $25.67 | 34237 |
| 2022-05-04 | 27.02 | $26.30 | 15900 |
| 2022-05-03 | 27.09 | $25.52 | 37900 |
| 2022-05-02 | 27.26 | $25.16 | 28600 |
| 2022-04-29 | 27.48 | $24.95 | 33000 |
| 2022-04-28 | 27.74 | $25.83 | 19000 |
| 2022-04-27 | 27.95 | $25.39 | 16400 |
| 2022-04-26 | 28.22 | $26.77 | 32600 |
| 2022-04-25 | 28.37 | $27.62 | 33725 |
| 2022-04-22 | 28.45 | $27.95 | 26000 |
| 2022-04-21 | 28.50 | $28.32 | 27239 |
| 2022-04-20 | 28.52 | $28.07 | 11221 |
| 2022-04-19 | 28.56 | $27.96 | 27900 |
| 2022-04-18 | 28.63 | $27.06 | 49420 |
| 2022-04-14 | 28.79 | $26.58 | 44400 |
| 2022-04-13 | 29.03 | $27.55 | 25821 |
| 2022-04-12 | 29.18 | $27.28 | 16646 |
| 2022-04-11 | 29.38 | $28.43 | 21400 |
| 2022-04-08 | 29.48 | $28.90 | 34001 |
| 2022-04-07 | 29.54 | $28.80 | 11400 |
| 2022-04-06 | 29.62 | $29.14 | 32600 |
| 2022-04-05 | 29.67 | $28.73 | 9800 |
| 2022-04-04 | 29.77 | $29.40 | 21700 |
| 2022-04-01 | 29.81 | $28.99 | 140746 |
| 2022-03-31 | 29.90 | $28.30 | 28700 |
| 2022-03-30 | 30.06 | $29.68 | 24900 |
| 2022-03-29 | 30.10 | $30.02 | 24200 |
| 2022-03-28 | 30.11 | $30.01 | 14531 |
| 2022-03-25 | 30.12 | $30.30 | 12507 |
| 2022-03-24 | 30.11 | $30.02 | 7100 |
| 2022-03-23 | 30.12 | $29.94 | 16939 |
| 2022-03-22 | 30.13 | $31.32 | 14300 |
| 2022-03-21 | 30.01 | $31.20 | 25507 |
| 2022-03-18 | 29.88 | $31.22 | 79400 |
| 2022-03-17 | 29.74 | $29.93 | 15513 |
| 2022-03-16 | 29.72 | $29.70 | 23300 |
| 2022-03-15 | 29.73 | $29.44 | 11700 |
| 2022-03-14 | 29.76 | $29.37 | 12034 |
| 2022-03-11 | 29.80 | $28.83 | 10838 |
| 2022-03-10 | 29.90 | $29.25 | 13600 |
| 2022-03-09 | 29.97 | $30.14 | 27800 |
| 2022-03-08 | 29.95 | $29.55 | 18817 |
| 2022-03-07 | 29.99 | $29.12 | 12007 |
| 2022-03-04 | 30.08 | $29.32 | 24244 |
| 2022-03-03 | 30.16 | $29.78 | 18600 |
| 2022-03-02 | 30.20 | $30.09 | 25532 |
| 2022-03-01 | 30.21 | $29.32 | 20000 |
| 2022-02-28 | 30.31 | $30.41 | 18200 |
| 2022-02-25 | 30.30 | $30.33 | 17909 |
| 2022-02-24 | 30.29 | $29.65 | 29400 |
| 2022-02-23 | 30.36 | $29.70 | 21723 |
| 2022-02-22 | 30.43 | $30.02 | 10300 |
| 2022-02-18 | 30.47 | $30.61 | 20801 |
| 2022-02-17 | 30.46 | $30.33 | 24304 |
| 2022-02-16 | 30.47 | $30.79 | 23541 |
| 2022-02-15 | 30.44 | $30.94 | 20328 |
| 2022-02-14 | 30.38 | $30.59 | 16200 |
| 2022-02-11 | 30.36 | $31.29 | 27900 |
| 2022-02-10 | 30.26 | $30.04 | 38400 |
| 2022-02-09 | 30.29 | $30.49 | 23015 |
| 2022-02-08 | 30.27 | $31.65 | 34510 |
| 2022-02-07 | 30.12 | $30.86 | 24600 |
| 2022-02-04 | 30.04 | $30.45 | 27003 |
| 2022-02-03 | 30.00 | $30.43 | 36100 |
| 2022-02-02 | 29.95 | $30.10 | 24743 |
| 2022-02-01 | 29.94 | $30.21 | 27100 |
| 2022-01-31 | 29.91 | $31.00 | 56003 |
| 2022-01-28 | 29.80 | $29.39 | 31400 |
| 2022-01-27 | 29.84 | $28.54 | 17400 |
| 2022-01-26 | 29.97 | $29.31 | 23424 |
| 2022-01-25 | 30.04 | $29.68 | 15900 |
| 2022-01-24 | 30.08 | $30.01 | 38413 |
| 2022-01-21 | 30.09 | $29.09 | 31300 |
| 2022-01-20 | 30.20 | $28.50 | 18929 |
| 2022-01-19 | 30.37 | $29.86 | 13940 |
| 2022-01-18 | 30.43 | $30.82 | 22800 |
| 2022-01-14 | 30.39 | $30.88 | 32200 |
| 2022-01-13 | 30.34 | $30.88 | 48521 |
| 2022-01-12 | 30.28 | $30.28 | 36645 |
| 2022-01-11 | 30.28 | $30.48 | 15300 |
| 2022-01-10 | 30.26 | $30.82 | 37700 |
| 2022-01-07 | 30.20 | $31.45 | 21234 |
| 2022-01-06 | 30.07 | $31.38 | 28900 |
| 2022-01-05 | 29.93 | $30.78 | 25300 |
| 2022-01-04 | 29.84 | $30.75 | 61500 |
| 2022-01-03 | 29.74 | $30.78 | 64801 |
| 2021-12-31 | 29.63 | $30.00 | 31224 |
| 2021-12-30 | 29.59 | $29.56 | 21235 |
| 2021-12-29 | 29.60 | $29.87 | 35100 |
| 2021-12-28 | 29.57 | $28.98 | 32546 |
| 2021-12-27 | 29.63 | $29.20 | 26227 |
| 2021-12-23 | 29.67 | $29.00 | 25232 |
| 2021-12-22 | 29.75 | $28.66 | 39500 |
| 2021-12-21 | 29.86 | $28.59 | 80028 |
| 2021-12-20 | 29.99 | $28.24 | 92800 |
| 2021-12-17 | 30.18 | $28.02 | 845600 |
| 2021-12-16 | 30.41 | $29.88 | 133400 |
| 2021-12-15 | 30.46 | $31.75 | 134126 |
| 2021-12-14 | 30.33 | $31.19 | 66700 |
| 2021-12-13 | 30.23 | $31.21 | 70811 |
| 2021-12-10 | 30.13 | $31.57 | 50400 |
| 2021-12-09 | 29.98 | $31.59 | 36700 |
| 2021-12-08 | 29.81 | $31.78 | 51003 |
| 2021-12-07 | 29.60 | $31.87 | 99700 |
| 2021-12-06 | 29.36 | $31.92 | 253433 |
| 2021-12-03 | 29.10 | $30.04 | 72002 |
| 2021-12-02 | 29.00 | $29.83 | 59736 |
| 2021-12-01 | 28.91 | $29.00 | 40700 |
| 2021-11-30 | 28.90 | $29.69 | 54503 |
| 2021-11-29 | 28.82 | $31.19 | 96800 |
| 2021-11-26 | 28.57 | $29.52 | 52600 |
| 2021-11-24 | 28.47 | $29.68 | 23100 |
| 2021-11-23 | 28.34 | $30.09 | 22820 |
| 2021-11-22 | 28.15 | $29.68 | 19900 |
| 2021-11-19 | 27.99 | $30.85 | 54732 |
| 2021-11-18 | 27.69 | $30.40 | 52513 |
| 2021-11-17 | 27.41 | $29.25 | 45033 |
| 2021-11-16 | 27.21 | $29.00 | 95000 |
| 2021-11-15 | 27.02 | $28.35 | 29800 |
| 2021-11-12 | 26.88 | $28.24 | 26819 |
| 2021-11-11 | 26.74 | $28.40 | 58600 |
| 2021-11-10 | 26.57 | $27.81 | 25100 |
| 2021-11-09 | 26.44 | $27.69 | 72536 |
| 2021-11-08 | 26.30 | $27.67 | 19800 |
| 2021-11-05 | 26.16 | $27.25 | 45033 |
| 2021-11-04 | 26.05 | $27.69 | 26300 |
| 2021-11-03 | 25.87 | $27.74 | 19800 |
| 2021-11-02 | 25.68 | $27.35 | 8725 |
| 2021-11-01 | 25.50 | $27.35 | 5600 |
| 2021-10-29 | 25.30 | $27.42 | 74120 |
| 2021-10-28 | 25.08 | $26.50 | 29300 |
| 2021-10-27 | 24.93 | $25.74 | 22200 |
| 2021-10-26 | 24.85 | $25.47 | 18500 |
| 2021-10-25 | 24.78 | $25.15 | 6138 |
| 2021-10-22 | 24.74 | $25.11 | 3912 |
| 2021-10-21 | 24.70 | $25.10 | 3430 |
| 2021-10-20 | 24.66 | $25.49 | 7918 |
| 2021-10-19 | 24.58 | $25.39 | 4900 |
| 2021-10-18 | 24.49 | $25.41 | 19600 |
| 2021-10-15 | 24.39 | $25.09 | 15400 |
| 2021-10-14 | 24.32 | $25.39 | 59500 |
| 2021-10-13 | 24.21 | $25.06 | 34300 |
| 2021-10-12 | 24.12 | $24.53 | 2547 |
| 2021-10-11 | 24.07 | $24.51 | 19615 |
| 2021-10-08 | 24.03 | $24.80 | 7410 |
| 2021-10-07 | 23.95 | $24.99 | 25426 |
| 2021-10-06 | 23.84 | $24.59 | 8000 |
| 2021-10-05 | 23.76 | $24.67 | 7700 |
| 2021-10-04 | 23.66 | $24.03 | 11035 |
| 2021-10-01 | 23.62 | $24.23 | 65913 |
| 2021-09-30 | 23.56 | $23.94 | 19700 |
| 2021-09-29 | 23.52 | $23.99 | 6600 |
| 2021-09-28 | 23.47 | $23.68 | 10828 |
| 2021-09-27 | 23.45 | $23.78 | 24100 |
| 2021-09-24 | 23.41 | $23.41 | 14900 |
| 2021-09-23 | 23.41 | $23.15 | 15428 |
| 2021-09-22 | 23.44 | $23.08 | 26922 |
| 2021-09-21 | 23.48 | $22.25 | 58012 |
| 2021-09-20 | 23.61 | $22.41 | 47200 |
| 2021-09-17 | 23.73 | $23.12 | 67042 |
| 2021-09-16 | 23.80 | $23.24 | 49539 |
| 2021-09-15 | 23.86 | $23.46 | 63401 |
| 2021-09-14 | 23.90 | $23.30 | 17934 |
| 2021-09-13 | 23.96 | $23.87 | 5900 |
| 2021-09-10 | 23.97 | $23.49 | 12454 |
| 2021-09-09 | 24.02 | $23.71 | 7504 |
| 2021-09-08 | 24.05 | $23.60 | 13400 |
| 2021-09-07 | 24.10 | $23.64 | 23601 |
| 2021-09-03 | 24.15 | $23.73 | 60236 |
| 2021-09-02 | 24.20 | $23.47 | 54700 |
| 2021-09-01 | 24.27 | $23.84 | 8700 |
| 2021-08-31 | 24.32 | $23.88 | 21514 |
| 2021-08-30 | 24.36 | $23.91 | 12505 |
| 2021-08-27 | 24.41 | $23.92 | 139600 |
| 2021-08-26 | 24.46 | $23.85 | 24400 |
| 2021-08-25 | 24.53 | $23.55 | 21138 |
| 2021-08-24 | 24.63 | $23.92 | 27037 |
| 2021-08-23 | 24.70 | $24.65 | 16216 |
| 2021-08-20 | 24.71 | $24.90 | 23300 |
| 2021-08-19 | 24.69 | $24.78 | 59427 |
| 2021-08-18 | 24.68 | $24.89 | 10918 |
| 2021-08-17 | 24.66 | $25.00 | 11907 |
| 2021-08-16 | 24.62 | $25.07 | 12900 |
| 2021-08-13 | 24.58 | $24.84 | 17700 |
| 2021-08-12 | 24.55 | $25.00 | 6400 |
| 2021-08-11 | 24.50 | $25.10 | 12800 |
| 2021-08-10 | 24.44 | $24.83 | 106002 |
| 2021-08-09 | 24.40 | $24.79 | 31400 |
| 2021-08-06 | 24.35 | $24.42 | 11800 |
| 2021-08-05 | 24.35 | $24.27 | 6914 |
| 2021-08-04 | 24.36 | $23.90 | 30600 |
| 2021-08-03 | 24.40 | $24.45 | 39000 |
| 2021-08-02 | 24.40 | $24.40 | 33167 |
| 2021-07-30 | 24.40 | $24.37 | 24138 |
| 2021-07-29 | 24.40 | $24.35 | 30600 |
| 2021-07-28 | 24.41 | $24.40 | 73419 |
| 2021-07-27 | 24.41 | $23.82 | 92133 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
48.31
2026-07-24
Close Price
$46.81
Vol: 305400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.07
Average
28.35
Maximum
48.58
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.31 | $46.81 | 305400 |
| 2026-07-23 | 48.47 | $47.35 | 1.5M |
| 2026-07-22 | 48.58 | $48.37 | 88600 |
| 2026-07-21 | 48.58 | $49.33 | 138608 |
| 2026-07-20 | 48.47 | $49.04 | 117800 |
| 2026-07-17 | 48.37 | $48.81 | 96933 |
| 2026-07-16 | 48.27 | $49.68 | 143300 |
| 2026-07-15 | 48.06 | $48.37 | 111730 |
| 2026-07-14 | 47.95 | $47.65 | 101937 |
| 2026-07-13 | 47.90 | $47.79 | 115005 |
| 2026-07-10 | 47.82 | $47.87 | 123646 |
| 2026-07-09 | 47.71 | $48.31 | 130239 |
| 2026-07-08 | 47.54 | $47.49 | 147223 |
| 2026-07-07 | 47.43 | $48.94 | 122100 |
| 2026-07-06 | 47.15 | $48.98 | 123900 |
| 2026-07-02 | 46.84 | $48.66 | 97300 |
| 2026-07-01 | 46.53 | $49.56 | 123100 |
| 2026-06-30 | 46.11 | $48.69 | 87300 |
| 2026-06-29 | 45.73 | $48.18 | 160900 |
| 2026-06-26 | 45.37 | $48.44 | 533540 |
| 2026-06-25 | 44.96 | $47.69 | 139400 |
| 2026-06-24 | 44.59 | $47.26 | 138843 |
| 2026-06-23 | 44.25 | $46.79 | 159000 |
| 2026-06-22 | 43.92 | $45.84 | 156645 |
| 2026-06-18 | 43.67 | $44.87 | 307508 |
| 2026-06-17 | 43.49 | $44.18 | 213800 |
| 2026-06-16 | 43.36 | $43.82 | 145800 |
| 2026-06-15 | 43.26 | $43.88 | 119800 |
| 2026-06-12 | 43.13 | $44.76 | 125900 |
| 2026-06-11 | 42.90 | $44.52 | 157103 |
| 2026-06-10 | 42.67 | $44.06 | 180827 |
| 2026-06-09 | 42.47 | $43.94 | 102042 |
| 2026-06-08 | 42.27 | $43.41 | 72324 |
| 2026-06-05 | 42.12 | $43.02 | 57215 |
| 2026-06-04 | 41.99 | $43.14 | 164402 |
| 2026-06-03 | 41.84 | $41.87 | 164400 |
| 2026-06-02 | 41.80 | $42.82 | 180600 |
| 2026-06-01 | 41.67 | $42.14 | 96016 |
| 2026-05-29 | 41.59 | $42.23 | 110021 |
| 2026-05-28 | 41.50 | $42.24 | 76800 |
| 2026-05-27 | 41.40 | $42.20 | 66800 |
| 2026-05-26 | 41.29 | $42.35 | 80900 |
| 2026-05-22 | 41.16 | $41.96 | 109000 |
| 2026-05-21 | 41.07 | $42.00 | 100000 |
| 2026-05-20 | 40.96 | $41.61 | 119017 |
| 2026-05-19 | 40.88 | $40.94 | 79326 |
| 2026-05-18 | 40.86 | $41.16 | 80538 |
| 2026-05-15 | 40.83 | $40.39 | 115217 |
| 2026-05-14 | 40.87 | $40.93 | 67526 |
| 2026-05-13 | 40.85 | $40.60 | 76837 |
| 2026-05-12 | 40.87 | $40.66 | 130900 |
| 2026-05-11 | 40.88 | $41.04 | 90100 |
| 2026-05-08 | 40.86 | $41.74 | 76500 |
| 2026-05-07 | 40.76 | $41.24 | 76700 |
| 2026-05-06 | 40.70 | $41.31 | 68503 |
| 2026-05-05 | 40.64 | $40.84 | 45100 |
| 2026-05-04 | 40.60 | $40.45 | 80742 |
| 2026-05-01 | 40.60 | $41.09 | 74100 |
| 2026-04-30 | 40.52 | $40.45 | 154300 |
| 2026-04-29 | 40.49 | $40.46 | 125121 |
| 2026-04-28 | 40.45 | $40.31 | 102317 |
| 2026-04-27 | 40.41 | $40.79 | 78401 |
| 2026-04-24 | 40.31 | $40.50 | 108336 |
| 2026-04-23 | 40.22 | $40.71 | 91600 |
| 2026-04-22 | 40.09 | $40.56 | 111319 |
| 2026-04-21 | 39.96 | $40.25 | 121920 |
| 2026-04-20 | 39.85 | $41.01 | 97604 |
| 2026-04-17 | 39.65 | $41.42 | 200600 |
| 2026-04-16 | 39.38 | $40.23 | 170200 |
| 2026-04-15 | 39.21 | $40.73 | 83100 |
| 2026-04-14 | 38.96 | $40.74 | 52800 |
| 2026-04-13 | 38.70 | $40.37 | 86300 |
| 2026-04-10 | 38.46 | $40.33 | 71000 |
| 2026-04-09 | 38.20 | $40.75 | 101300 |
| 2026-04-08 | 37.89 | $40.20 | 73300 |
| 2026-04-07 | 37.61 | $38.76 | 54600 |
| 2026-04-06 | 37.47 | $38.55 | 62900 |
| 2026-04-02 | 37.34 | $38.31 | 45204 |
| 2026-04-01 | 37.23 | $38.10 | 61027 |
| 2026-03-31 | 37.15 | $37.72 | 125725 |
| 2026-03-30 | 37.11 | $37.59 | 63200 |
| 2026-03-27 | 37.10 | $37.11 | 88200 |
| 2026-03-26 | 37.13 | $37.35 | 46902 |
| 2026-03-25 | 37.16 | $37.40 | 61000 |
| 2026-03-24 | 37.20 | $37.50 | 60600 |
| 2026-03-23 | 37.23 | $37.54 | 87431 |
| 2026-03-20 | 37.28 | $36.36 | 131620 |
| 2026-03-19 | 37.45 | $36.78 | 138989 |
| 2026-03-18 | 37.60 | $35.97 | 67000 |
| 2026-03-17 | 37.85 | $36.64 | 69000 |
| 2026-03-16 | 38.06 | $36.79 | 74900 |
| 2026-03-13 | 38.26 | $36.48 | 63126 |
| 2026-03-12 | 38.52 | $36.78 | 140449 |
| 2026-03-11 | 38.76 | $36.81 | 119200 |
| 2026-03-10 | 39.02 | $37.38 | 90410 |
| 2026-03-09 | 39.24 | $37.57 | 113831 |
| 2026-03-06 | 39.46 | $37.76 | 82800 |
| 2026-03-05 | 39.68 | $38.44 | 80700 |
| 2026-03-04 | 39.85 | $39.10 | 76346 |
| 2026-03-03 | 39.96 | $39.27 | 67435 |
| 2026-03-02 | 40.06 | $39.18 | 56113 |
| 2026-02-27 | 40.17 | $38.93 | 98008 |
| 2026-02-26 | 40.31 | $40.00 | 64363 |
| 2026-02-25 | 40.33 | $40.33 | 68711 |
| 2026-02-24 | 40.32 | $39.53 | 68600 |
| 2026-02-23 | 40.38 | $39.48 | 108600 |
| 2026-02-20 | 40.44 | $40.76 | 57911 |
| 2026-02-19 | 40.37 | $40.31 | 81500 |
| 2026-02-18 | 40.35 | $40.04 | 49417 |
| 2026-02-17 | 40.33 | $40.63 | 33700 |
| 2026-02-13 | 40.25 | $40.54 | 46649 |
| 2026-02-12 | 40.16 | $40.43 | 53000 |
| 2026-02-11 | 40.06 | $40.22 | 40014 |
| 2026-02-10 | 39.97 | $40.46 | 64231 |
| 2026-02-09 | 39.83 | $41.14 | 55900 |
| 2026-02-06 | 39.61 | $41.38 | 101537 |
| 2026-02-05 | 39.35 | $41.12 | 75405 |
| 2026-02-04 | 39.09 | $41.05 | 82900 |
| 2026-02-03 | 38.82 | $40.61 | 76100 |
| 2026-02-02 | 38.56 | $40.14 | 76011 |
| 2026-01-30 | 38.33 | $39.62 | 114501 |
| 2026-01-29 | 38.13 | $39.49 | 77900 |
| 2026-01-28 | 37.93 | $38.43 | 71919 |
| 2026-01-27 | 37.82 | $38.58 | 86111 |
| 2026-01-26 | 37.68 | $38.80 | 110500 |
| 2026-01-23 | 37.51 | $38.23 | 60000 |
| 2026-01-22 | 37.39 | $39.80 | 92515 |
| 2026-01-21 | 37.11 | $39.64 | 88888 |
| 2026-01-20 | 36.82 | $37.36 | 55700 |
| 2026-01-16 | 36.76 | $37.69 | 45219 |
| 2026-01-15 | 36.67 | $37.89 | 65600 |
| 2026-01-14 | 36.56 | $36.79 | 68037 |
| 2026-01-13 | 36.55 | $36.58 | 59300 |
| 2026-01-12 | 36.57 | $36.60 | 45510 |
| 2026-01-09 | 36.59 | $36.98 | 56800 |
| 2026-01-08 | 36.58 | $37.23 | 58322 |
| 2026-01-07 | 36.53 | $36.37 | 84021 |
| 2026-01-06 | 36.55 | $36.29 | 80937 |
| 2026-01-05 | 36.58 | $36.44 | 74949 |
| 2026-01-02 | 36.58 | $35.65 | 96805 |
| 2025-12-31 | 36.66 | $35.78 | 52900 |
| 2025-12-30 | 36.72 | $35.91 | 38146 |
| 2025-12-29 | 36.76 | $36.19 | 35900 |
| 2025-12-26 | 36.77 | $36.53 | 42503 |
| 2025-12-24 | 36.74 | $36.69 | 49433 |
| 2025-12-23 | 36.68 | $36.75 | 55000 |
| 2025-12-22 | 36.61 | $37.00 | 101914 |
| 2025-12-19 | 36.49 | $36.99 | 166600 |
| 2025-12-18 | 36.36 | $37.63 | 100900 |
| 2025-12-17 | 36.15 | $38.14 | 50423 |
| 2025-12-16 | 35.86 | $37.66 | 66732 |
| 2025-12-15 | 35.60 | $37.77 | 55600 |
| 2025-12-12 | 35.31 | $37.26 | 44500 |
| 2025-12-11 | 35.06 | $37.16 | 49600 |
| 2025-12-10 | 34.81 | $36.60 | 91700 |
| 2025-12-09 | 34.61 | $35.33 | 36900 |
| 2025-12-08 | 34.52 | $35.03 | 59805 |
| 2025-12-05 | 34.45 | $34.69 | 24800 |
| 2025-12-04 | 34.42 | $35.01 | 37204 |
| 2025-12-03 | 34.36 | $35.36 | 40902 |
| 2025-12-02 | 34.26 | $34.14 | 62227 |
| 2025-12-01 | 34.28 | $34.96 | 44400 |
| 2025-11-28 | 34.23 | $34.49 | 58200 |
| 2025-11-26 | 34.22 | $35.20 | 69937 |
| 2025-11-25 | 34.15 | $35.13 | 57027 |
| 2025-11-24 | 34.10 | $33.78 | 53600 |
| 2025-11-21 | 34.19 | $33.85 | 75400 |
| 2025-11-20 | 34.28 | $32.87 | 61506 |
| 2025-11-19 | 34.47 | $33.18 | 64927 |
| 2025-11-18 | 34.64 | $33.32 | 107100 |
| 2025-11-17 | 34.80 | $33.22 | 75700 |
| 2025-11-14 | 34.98 | $34.64 | 45500 |
| 2025-11-13 | 35.00 | $34.70 | 68712 |
| 2025-11-12 | 35.01 | $35.14 | 72123 |
| 2025-11-11 | 34.96 | $34.62 | 63809 |
| 2025-11-10 | 34.96 | $34.46 | 44500 |
| 2025-11-07 | 34.96 | $34.41 | 43300 |
| 2025-11-06 | 34.94 | $34.32 | 42900 |
| 2025-11-05 | 34.92 | $35.20 | 62725 |
| 2025-11-04 | 34.80 | $34.69 | 54100 |
| 2025-11-03 | 34.71 | $35.09 | 43500 |
| 2025-10-31 | 34.57 | $35.51 | 97200 |
| 2025-10-30 | 34.38 | $35.66 | 63600 |
| 2025-10-29 | 34.15 | $36.18 | 108610 |
| 2025-10-28 | 33.85 | $37.23 | 130500 |
| 2025-10-27 | 33.43 | $35.58 | 78000 |
| 2025-10-24 | 33.15 | $35.63 | 75815 |
| 2025-10-23 | 32.85 | $34.53 | 104056 |
| 2025-10-22 | 32.65 | $35.15 | 86100 |
| 2025-10-21 | 32.38 | $34.90 | 120239 |
| 2025-10-20 | 32.13 | $33.20 | 64805 |
| 2025-10-17 | 32.03 | $32.29 | 103600 |
| 2025-10-16 | 32.03 | $31.50 | 71200 |
| 2025-10-15 | 32.11 | $32.76 | 35142 |
| 2025-10-14 | 32.07 | $33.05 | 112040 |
| 2025-10-13 | 32.01 | $31.69 | 61500 |
| 2025-10-10 | 32.07 | $31.11 | 96737 |
| 2025-10-09 | 32.20 | $31.25 | 20944 |
| 2025-10-08 | 32.33 | $31.55 | 19800 |
| 2025-10-07 | 32.43 | $31.75 | 29147 |
| 2025-10-06 | 32.52 | $32.06 | 37800 |
| 2025-10-03 | 32.58 | $32.07 | 21400 |
| 2025-10-02 | 32.64 | $31.78 | 31742 |
| 2025-10-01 | 32.74 | $32.09 | 52744 |
| 2025-09-30 | 32.81 | $32.20 | 37944 |
| 2025-09-29 | 32.87 | $32.13 | 29300 |
| 2025-09-26 | 32.95 | $32.81 | 40600 |
| 2025-09-25 | 32.95 | $32.87 | 31443 |
| 2025-09-24 | 32.95 | $33.03 | 27425 |
| 2025-09-23 | 32.94 | $33.32 | 59200 |
| 2025-09-22 | 32.89 | $33.05 | 24300 |
| 2025-09-19 | 32.87 | $32.95 | 132420 |
| 2025-09-18 | 32.85 | $33.75 | 31234 |
| 2025-09-17 | 32.74 | $32.84 | 46100 |
| 2025-09-16 | 32.71 | $32.39 | 29300 |
| 2025-09-15 | 32.71 | $32.86 | 33415 |
| 2025-09-12 | 32.67 | $32.82 | 17640 |
| 2025-09-11 | 32.61 | $32.91 | 30600 |
| 2025-09-10 | 32.55 | $32.78 | 26744 |
| 2025-09-09 | 32.49 | $32.58 | 27038 |
| 2025-09-08 | 32.43 | $32.96 | 16906 |
| 2025-09-05 | 32.32 | $32.83 | 22442 |
| 2025-09-04 | 32.21 | $33.09 | 27100 |
| 2025-09-03 | 32.05 | $32.41 | 22300 |
| 2025-09-02 | 31.95 | $32.59 | 21922 |
| 2025-08-29 | 31.82 | $32.77 | 35148 |
| 2025-08-28 | 31.66 | $32.82 | 26226 |
| 2025-08-27 | 31.48 | $32.95 | 31738 |
| 2025-08-26 | 31.28 | $32.88 | 43500 |
| 2025-08-25 | 31.07 | $32.32 | 21800 |
| 2025-08-22 | 30.92 | $32.61 | 71000 |
| 2025-08-21 | 30.72 | $31.22 | 14300 |
| 2025-08-20 | 30.65 | $31.42 | 28900 |
| 2025-08-19 | 30.56 | $31.20 | 48100 |
| 2025-08-18 | 30.48 | $31.12 | 29712 |
| 2025-08-15 | 30.41 | $30.79 | 23746 |
| 2025-08-14 | 30.36 | $31.38 | 20933 |
| 2025-08-13 | 30.26 | $31.54 | 35800 |
| 2025-08-12 | 30.13 | $31.08 | 35500 |
| 2025-08-11 | 30.05 | $29.69 | 24712 |
| 2025-08-08 | 30.10 | $29.80 | 25344 |
| 2025-08-07 | 30.14 | $29.23 | 29500 |
| 2025-08-06 | 30.24 | $29.62 | 28425 |
| 2025-08-05 | 30.31 | $30.17 | 45376 |
| 2025-08-04 | 30.32 | $30.09 | 53517 |
| 2025-08-01 | 30.35 | $29.44 | 62033 |
| 2025-07-31 | 30.43 | $30.09 | 29400 |
| 2025-07-30 | 30.46 | $30.59 | 43600 |
| 2025-07-29 | 30.43 | $30.99 | 33200 |
| 2025-07-28 | 30.35 | $31.15 | 42543 |
| 2025-07-25 | 30.25 | $30.56 | 33221 |
| 2025-07-24 | 30.19 | $29.67 | 39500 |
| 2025-07-23 | 30.20 | $30.42 | 46725 |
| 2025-07-22 | 30.14 | $30.47 | 33600 |
| 2025-07-21 | 30.05 | $30.25 | 47826 |
| 2025-07-18 | 29.97 | $30.12 | 46800 |
| 2025-07-17 | 29.88 | $30.85 | 46712 |
| 2025-07-16 | 29.71 | $30.44 | 60000 |
| 2025-07-15 | 29.55 | $30.03 | 60602 |
| 2025-07-14 | 29.42 | $30.59 | 50800 |
| 2025-07-11 | 29.23 | $30.01 | 33226 |
| 2025-07-10 | 29.08 | $30.31 | 35700 |
| 2025-07-09 | 28.89 | $30.23 | 23505 |
| 2025-07-08 | 28.70 | $30.23 | 36900 |
| 2025-07-07 | 28.50 | $29.95 | 43600 |
| 2025-07-03 | 28.31 | $30.42 | 21202 |
| 2025-07-02 | 28.06 | $29.76 | 34500 |
| 2025-07-01 | 27.87 | $29.50 | 41600 |
| 2025-06-30 | 27.69 | $28.54 | 47800 |
| 2025-06-27 | 27.60 | $28.46 | 345700 |
| 2025-06-26 | 27.51 | $28.27 | 27205 |
| 2025-06-25 | 27.44 | $27.91 | 43600 |
| 2025-06-24 | 27.40 | $28.04 | 33500 |
| 2025-06-23 | 27.35 | $27.71 | 54318 |
| 2025-06-20 | 27.34 | $26.48 | 106300 |
| 2025-06-18 | 27.44 | $26.51 | 47300 |
| 2025-06-17 | 27.56 | $26.45 | 39500 |
| 2025-06-16 | 27.69 | $26.83 | 42245 |
| 2025-06-13 | 27.80 | $27.07 | 45743 |
| 2025-06-12 | 27.89 | $28.05 | 37512 |
| 2025-06-11 | 27.90 | $28.30 | 51600 |
| 2025-06-10 | 27.89 | $28.44 | 48200 |
| 2025-06-09 | 27.87 | $27.77 | 42600 |
| 2025-06-06 | 27.91 | $27.82 | 34849 |
| 2025-06-05 | 27.96 | $27.20 | 41400 |
| 2025-06-04 | 28.06 | $27.26 | 34400 |
| 2025-06-03 | 28.17 | $27.69 | 22000 |
| 2025-06-02 | 28.23 | $27.28 | 37927 |
| 2025-05-30 | 28.34 | $27.96 | 110500 |
| 2025-05-29 | 28.38 | $27.74 | 46534 |
| 2025-05-28 | 28.44 | $27.94 | 31500 |
| 2025-05-27 | 28.48 | $28.27 | 32119 |
| 2025-05-23 | 28.48 | $27.60 | 44914 |
| 2025-05-22 | 28.54 | $27.75 | 34700 |
| 2025-05-21 | 28.59 | $28.10 | 27300 |
| 2025-05-20 | 28.60 | $28.95 | 25226 |
| 2025-05-19 | 28.52 | $29.03 | 34300 |
| 2025-05-16 | 28.42 | $28.97 | 48227 |
| 2025-05-15 | 28.32 | $29.42 | 38900 |
| 2025-05-14 | 28.15 | $29.13 | 27925 |
| 2025-05-13 | 28.00 | $29.39 | 34615 |
| 2025-05-12 | 27.80 | $29.02 | 135100 |
| 2025-05-09 | 27.63 | $28.32 | 27700 |
| 2025-05-08 | 27.50 | $28.54 | 33649 |
| 2025-05-07 | 27.35 | $27.90 | 48514 |
| 2025-05-06 | 27.24 | $27.75 | 75147 |
| 2025-05-05 | 27.13 | $28.02 | 36234 |
| 2025-05-02 | 26.99 | $28.18 | 62100 |
| 2025-05-01 | 26.82 | $27.55 | 44100 |
| 2025-04-30 | 26.71 | $27.68 | 63306 |
| 2025-04-29 | 26.59 | $27.70 | 46309 |
| 2025-04-28 | 26.47 | $27.04 | 47447 |
| 2025-04-25 | 26.42 | $26.99 | 34745 |
| 2025-04-24 | 26.38 | $27.36 | 56923 |
| 2025-04-23 | 26.30 | $27.24 | 38900 |
| 2025-04-22 | 26.25 | $27.00 | 56616 |
| 2025-04-21 | 26.22 | $26.27 | 44148 |
| 2025-04-17 | 26.27 | $26.41 | 66800 |
| 2025-04-16 | 26.32 | $26.20 | 36100 |
| 2025-04-15 | 26.40 | $26.24 | 45700 |
| 2025-04-14 | 26.48 | $25.74 | 107043 |
| 2025-04-11 | 26.63 | $25.19 | 52628 |
| 2025-04-10 | 26.84 | $25.15 | 71845 |
| 2025-04-09 | 27.06 | $26.33 | 108178 |
| 2025-04-08 | 27.19 | $25.37 | 61515 |
| 2025-04-07 | 27.42 | $25.35 | 66101 |
| 2025-04-04 | 27.66 | $25.27 | 90128 |
| 2025-04-03 | 27.93 | $25.99 | 176408 |
| 2025-04-02 | 28.16 | $27.87 | 66829 |
| 2025-04-01 | 28.21 | $27.86 | 65700 |
| 2025-03-31 | 28.26 | $27.80 | 84000 |
| 2025-03-28 | 28.34 | $27.77 | 82015 |
| 2025-03-27 | 28.43 | $28.36 | 55934 |
| 2025-03-26 | 28.48 | $28.45 | 84340 |
| 2025-03-25 | 28.53 | $28.44 | 161800 |
| 2025-03-24 | 28.59 | $28.36 | 99205 |
| 2025-03-21 | 28.67 | $28.00 | 118400 |
| 2025-03-20 | 28.80 | $28.43 | 120005 |
| 2025-03-19 | 28.91 | $28.49 | 146419 |
| 2025-03-18 | 29.03 | $28.24 | 141002 |
| 2025-03-17 | 29.18 | $28.07 | 161400 |
| 2025-03-14 | 29.37 | $28.28 | 114840 |
| 2025-03-13 | 29.55 | $27.99 | 47100 |
| 2025-03-12 | 29.78 | $28.25 | 51427 |
| 2025-03-11 | 29.99 | $28.18 | 48800 |
| 2025-03-10 | 30.22 | $28.71 | 43018 |
| 2025-03-07 | 30.41 | $29.09 | 36824 |
| 2025-03-06 | 30.57 | $29.58 | 58700 |
| 2025-03-05 | 30.69 | $29.50 | 39300 |
| 2025-03-04 | 30.82 | $29.46 | 52398 |
| 2025-03-03 | 30.96 | $30.48 | 34405 |
| 2025-02-28 | 30.99 | $30.46 | 65600 |
| 2025-02-27 | 31.03 | $30.50 | 37800 |
| 2025-02-26 | 31.07 | $30.58 | 51600 |
| 2025-02-25 | 31.10 | $31.00 | 80300 |
| 2025-02-24 | 31.09 | $31.09 | 57628 |
| 2025-02-21 | 31.06 | $31.39 | 57700 |
| 2025-02-20 | 31.00 | $31.73 | 51100 |
| 2025-02-19 | 30.90 | $31.79 | 32300 |
| 2025-02-18 | 30.79 | $31.62 | 39700 |
| 2025-02-14 | 30.68 | $31.25 | 31300 |
| 2025-02-13 | 30.61 | $31.13 | 38117 |
| 2025-02-12 | 30.55 | $30.69 | 29600 |
| 2025-02-11 | 30.52 | $31.41 | 26415 |
| 2025-02-10 | 30.41 | $30.66 | 37617 |
| 2025-02-07 | 30.36 | $30.65 | 38100 |
| 2025-02-06 | 30.31 | $30.87 | 26500 |
| 2025-02-05 | 30.23 | $30.37 | 23100 |
| 2025-02-04 | 30.20 | $30.24 | 21311 |
| 2025-02-03 | 30.18 | $29.55 | 34400 |
| 2025-01-31 | 30.22 | $30.41 | 66243 |
| 2025-01-30 | 30.18 | $30.60 | 34135 |
| 2025-01-29 | 30.12 | $30.89 | 58800 |
| 2025-01-28 | 30.03 | $30.72 | 120700 |
| 2025-01-27 | 29.96 | $30.50 | 77134 |
| 2025-01-24 | 29.91 | $29.86 | 81100 |
| 2025-01-23 | 29.92 | $29.75 | 54400 |
| 2025-01-22 | 29.95 | $30.16 | 31232 |
| 2025-01-21 | 29.94 | $30.82 | 32800 |
| 2025-01-17 | 29.86 | $30.27 | 35300 |
| 2025-01-16 | 29.85 | $30.10 | 28645 |
| 2025-01-15 | 29.87 | $30.43 | 20700 |
| 2025-01-14 | 29.86 | $29.65 | 40000 |
| 2025-01-13 | 29.95 | $28.87 | 34304 |
| 2025-01-10 | 30.14 | $28.41 | 34900 |
| 2025-01-08 | 30.39 | $29.66 | 22614 |
| 2025-01-07 | 30.54 | $29.77 | 43200 |
| 2025-01-06 | 30.69 | $30.01 | 43306 |
| 2025-01-03 | 30.84 | $29.79 | 21143 |
| 2025-01-02 | 31.02 | $29.61 | 37200 |
| 2024-12-31 | 31.24 | $30.09 | 30729 |
| 2024-12-30 | 31.42 | $30.34 | 36520 |
| 2024-12-27 | 31.59 | $30.18 | 37039 |
| 2024-12-26 | 31.79 | $30.86 | 67225 |
| 2024-12-24 | 31.94 | $30.59 | 33428 |
| 2024-12-23 | 32.13 | $30.75 | 80600 |
| 2024-12-20 | 32.31 | $30.39 | 119013 |
| 2024-12-19 | 32.54 | $30.18 | 55000 |
| 2024-12-18 | 32.80 | $30.46 | 52900 |
| 2024-12-17 | 33.05 | $32.49 | 35900 |
| 2024-12-16 | 33.09 | $33.01 | 30302 |
| 2024-12-13 | 33.09 | $33.06 | 22400 |
| 2024-12-12 | 33.08 | $33.25 | 27338 |
| 2024-12-11 | 33.06 | $33.55 | 72100 |
| 2024-12-10 | 33.00 | $33.12 | 32100 |
| 2024-12-09 | 32.98 | $32.81 | 35036 |
| 2024-12-06 | 32.99 | $33.05 | 20117 |
| 2024-12-05 | 32.97 | $33.11 | 29038 |
| 2024-12-04 | 32.95 | $33.32 | 36000 |
| 2024-12-03 | 32.90 | $32.82 | 26002 |
| 2024-12-02 | 32.87 | $32.98 | 43500 |
| 2024-11-29 | 32.82 | $32.95 | 30318 |
| 2024-11-27 | 32.76 | $33.16 | 26300 |
| 2024-11-26 | 32.67 | $33.32 | 25206 |
| 2024-11-25 | 32.55 | $33.37 | 58116 |
| 2024-11-22 | 32.41 | $33.39 | 41000 |
| 2024-11-21 | 32.25 | $32.58 | 33601 |
| 2024-11-20 | 32.16 | $32.23 | 35536 |
| 2024-11-19 | 32.09 | $32.51 | 22132 |
| 2024-11-18 | 31.99 | $32.35 | 36637 |
| 2024-11-15 | 31.89 | $32.80 | 32800 |
| 2024-11-14 | 31.74 | $33.06 | 36300 |
| 2024-11-13 | 31.56 | $32.78 | 44249 |
| 2024-11-12 | 31.40 | $32.82 | 54200 |
| 2024-11-11 | 31.22 | $32.92 | 57210 |
| 2024-11-08 | 31.02 | $32.56 | 34000 |
| 2024-11-07 | 30.85 | $32.62 | 40520 |
| 2024-11-06 | 30.64 | $33.50 | 182137 |
| 2024-11-05 | 30.34 | $30.21 | 70525 |
| 2024-11-04 | 30.33 | $29.61 | 34500 |
| 2024-11-01 | 30.38 | $30.19 | 61205 |
| 2024-10-31 | 30.37 | $30.08 | 49910 |
| 2024-10-30 | 30.36 | $31.26 | 37600 |
| 2024-10-29 | 30.22 | $30.10 | 26910 |
| 2024-10-28 | 30.19 | $30.49 | 27500 |
| 2024-10-25 | 30.11 | $29.71 | 22913 |
| 2024-10-24 | 30.11 | $30.40 | 24600 |
| 2024-10-23 | 30.03 | $30.70 | 26200 |
| 2024-10-22 | 29.92 | $30.45 | 22135 |
| 2024-10-21 | 29.82 | $30.05 | 24108 |
| 2024-10-18 | 29.76 | $31.30 | 42000 |
| 2024-10-17 | 29.58 | $31.30 | 33000 |
| 2024-10-16 | 29.39 | $31.25 | 38600 |
| 2024-10-15 | 29.21 | $30.71 | 24939 |
| 2024-10-14 | 29.07 | $30.04 | 14534 |
| 2024-10-11 | 28.99 | $29.81 | 22000 |
| 2024-10-10 | 28.94 | $28.81 | 21402 |
| 2024-10-09 | 28.98 | $28.88 | 14400 |
| 2024-10-08 | 29.01 | $28.56 | 34340 |
| 2024-10-07 | 29.08 | $28.53 | 26213 |
| 2024-10-04 | 29.15 | $28.65 | 20849 |
| 2024-10-03 | 29.20 | $28.30 | 25600 |
| 2024-10-02 | 29.29 | $28.10 | 24429 |
| 2024-10-01 | 29.40 | $28.67 | 30800 |
| 2024-09-30 | 29.46 | $29.73 | 45600 |
| 2024-09-27 | 29.41 | $29.15 | 20300 |
| 2024-09-26 | 29.42 | $29.03 | 24949 |
| 2024-09-25 | 29.44 | $29.02 | 23400 |
| 2024-09-24 | 29.46 | $29.23 | 29900 |
| 2024-09-23 | 29.47 | $29.67 | 24634 |
| 2024-09-20 | 29.43 | $29.92 | 287642 |
| 2024-09-19 | 29.36 | $30.85 | 36200 |
| 2024-09-18 | 29.19 | $30.21 | 61800 |
| 2024-09-17 | 29.07 | $30.01 | 62408 |
| 2024-09-16 | 28.96 | $29.96 | 50732 |
| 2024-09-13 | 28.85 | $29.54 | 28904 |
| 2024-09-12 | 28.76 | $28.86 | 27310 |
| 2024-09-11 | 28.73 | $28.51 | 30000 |
| 2024-09-10 | 28.73 | $28.93 | 26400 |
| 2024-09-09 | 28.67 | $28.57 | 33000 |
| 2024-09-06 | 28.64 | $28.11 | 21400 |
| 2024-09-05 | 28.66 | $28.40 | 23612 |
| 2024-09-04 | 28.63 | $28.57 | 25800 |
| 2024-09-03 | 28.58 | $28.96 | 40416 |
| 2024-08-30 | 28.49 | $29.15 | 116648 |
| 2024-08-29 | 28.36 | $29.20 | 44500 |
| 2024-08-28 | 28.23 | $29.27 | 50835 |
| 2024-08-27 | 28.09 | $29.37 | 16720 |
| 2024-08-26 | 27.94 | $29.55 | 31749 |
| 2024-08-23 | 27.77 | $29.81 | 57828 |
| 2024-08-22 | 27.58 | $28.30 | 16200 |
| 2024-08-21 | 27.54 | $28.13 | 68711 |
| 2024-08-20 | 27.52 | $27.87 | 35000 |
| 2024-08-19 | 27.52 | $28.16 | 38100 |
| 2024-08-16 | 27.50 | $27.59 | 79237 |
| 2024-08-15 | 27.54 | $27.41 | 43400 |
| 2024-08-14 | 27.60 | $26.88 | 23300 |
| 2024-08-13 | 27.72 | $27.13 | 26300 |
| 2024-08-12 | 27.82 | $26.75 | 35935 |
| 2024-08-09 | 27.96 | $27.00 | 46239 |
| 2024-08-08 | 28.06 | $27.16 | 23334 |
| 2024-08-07 | 28.14 | $26.95 | 49604 |
| 2024-08-06 | 28.22 | $26.67 | 38100 |
| 2024-08-05 | 28.31 | $26.55 | 85419 |
| 2024-08-02 | 28.40 | $27.07 | 79310 |
| 2024-08-01 | 28.42 | $28.28 | 58406 |
| 2024-07-31 | 28.30 | $29.40 | 58327 |
| 2024-07-30 | 28.05 | $29.50 | 55432 |
| 2024-07-29 | 27.76 | $29.43 | 54100 |
| 2024-07-26 | 27.46 | $29.89 | 97437 |
| 2024-07-25 | 27.07 | $29.24 | 71100 |
| 2024-07-24 | 26.72 | $28.37 | 85600 |
| 2024-07-23 | 26.42 | $29.14 | 68200 |
| 2024-07-22 | 26.02 | $28.92 | 48621 |
| 2024-07-19 | 25.61 | $28.31 | 53800 |
| 2024-07-18 | 25.23 | $28.21 | 40201 |
| 2024-07-17 | 24.83 | $28.66 | 103432 |
| 2024-07-16 | 24.36 | $28.69 | 157103 |
| 2024-07-15 | 23.86 | $26.37 | 95629 |
| 2024-07-12 | 23.57 | $24.66 | 62500 |
| 2024-07-11 | 23.43 | $24.66 | 99100 |
| 2024-07-10 | 23.29 | $24.00 | 58900 |
| 2024-07-09 | 23.20 | $23.63 | 46900 |
| 2024-07-08 | 23.15 | $23.09 | 23518 |
| 2024-07-05 | 23.15 | $22.83 | 40438 |
| 2024-07-03 | 23.17 | $23.68 | 28527 |
| 2024-07-02 | 23.10 | $24.11 | 111234 |
| 2024-07-01 | 22.99 | $23.80 | 70230 |
| 2024-06-28 | 22.90 | $23.65 | 803200 |
| 2024-06-27 | 22.82 | $23.00 | 72300 |
| 2024-06-26 | 22.81 | $22.95 | 49400 |
| 2024-06-25 | 22.79 | $22.48 | 35300 |
| 2024-06-24 | 22.83 | $22.52 | 37100 |
| 2024-06-21 | 22.86 | $22.81 | 401400 |
| 2024-06-20 | 22.87 | $22.56 | 24550 |
| 2024-06-18 | 22.91 | $22.72 | 36047 |
| 2024-06-17 | 22.93 | $22.84 | 39226 |
| 2024-06-14 | 22.95 | $22.57 | 40912 |
| 2024-06-13 | 22.99 | $23.23 | 35128 |
| 2024-06-12 | 22.96 | $23.47 | 107100 |
| 2024-06-11 | 22.91 | $23.06 | 129500 |
| 2024-06-10 | 22.90 | $23.01 | 143334 |
| 2024-06-07 | 22.89 | $23.02 | 39311 |
| 2024-06-06 | 22.87 | $22.82 | 30400 |
| 2024-06-05 | 22.87 | $22.89 | 36842 |
| 2024-06-04 | 22.86 | $22.43 | 23633 |
| 2024-06-03 | 22.88 | $22.57 | 29943 |
| 2024-05-31 | 22.90 | $22.92 | 39016 |
| 2024-05-30 | 22.88 | $22.66 | 26700 |
| 2024-05-29 | 22.87 | $22.53 | 29100 |
| 2024-05-28 | 22.88 | $23.21 | 42725 |
| 2024-05-24 | 22.81 | $23.26 | 26100 |
| 2024-05-23 | 22.73 | $22.88 | 37300 |
| 2024-05-22 | 22.69 | $23.24 | 32005 |
| 2024-05-21 | 22.60 | $23.38 | 35700 |
| 2024-05-20 | 22.49 | $23.47 | 34414 |
| 2024-05-17 | 22.37 | $23.41 | 41340 |
| 2024-05-16 | 22.25 | $22.84 | 21335 |
| 2024-05-15 | 22.17 | $22.70 | 15000 |
| 2024-05-14 | 22.10 | $22.49 | 26707 |
| 2024-05-13 | 22.05 | $22.19 | 30740 |
| 2024-05-10 | 22.02 | $22.54 | 27838 |
| 2024-05-09 | 21.95 | $22.48 | 31300 |
| 2024-05-08 | 21.88 | $22.07 | 33000 |
| 2024-05-07 | 21.85 | $21.94 | 27524 |
| 2024-05-06 | 21.83 | $22.02 | 29800 |
| 2024-05-03 | 21.81 | $22.13 | 53200 |
| 2024-05-02 | 21.77 | $22.18 | 56921 |
| 2024-05-01 | 21.73 | $21.79 | 54632 |
| 2024-04-30 | 21.73 | $21.62 | 69600 |
| 2024-04-29 | 21.74 | $21.59 | 47421 |
| 2024-04-26 | 21.77 | $21.75 | 27703 |
| 2024-04-25 | 21.78 | $21.85 | 34107 |
| 2024-04-24 | 21.79 | $21.95 | 38700 |
| 2024-04-23 | 21.79 | $21.97 | 31800 |
| 2024-04-22 | 21.80 | $22.09 | 52500 |
| 2024-04-19 | 21.80 | $21.94 | 38540 |
| 2024-04-18 | 21.83 | $21.45 | 55400 |
| 2024-04-17 | 21.91 | $21.43 | 27644 |
| 2024-04-16 | 22.00 | $21.48 | 44500 |
| 2024-04-15 | 22.09 | $21.43 | 30812 |
| 2024-04-12 | 22.20 | $21.42 | 27500 |
| 2024-04-11 | 22.30 | $21.60 | 37600 |
| 2024-04-10 | 22.41 | $21.30 | 72545 |
| 2024-04-09 | 22.55 | $22.06 | 28600 |
| 2024-04-08 | 22.62 | $22.19 | 46741 |
| 2024-04-05 | 22.69 | $22.00 | 138738 |
| 2024-04-04 | 22.79 | $22.00 | 55229 |
| 2024-04-03 | 22.90 | $22.00 | 91333 |
| 2024-04-02 | 23.02 | $22.18 | 157608 |
| 2024-04-01 | 23.13 | $22.38 | 178000 |
| 2024-03-28 | 23.23 | $22.50 | 570700 |
| 2024-03-27 | 23.32 | $23.80 | 21800 |
| 2024-03-26 | 23.28 | $22.81 | 13038 |
| 2024-03-25 | 23.34 | $23.04 | 8630 |
| 2024-03-22 | 23.38 | $23.44 | 12415 |
| 2024-03-21 | 23.38 | $23.50 | 17200 |
| 2024-03-20 | 23.37 | $23.44 | 9100 |
| 2024-03-19 | 23.36 | $23.06 | 6200 |
| 2024-03-18 | 23.39 | $22.84 | 7632 |
| 2024-03-15 | 23.45 | $22.70 | 53600 |
| 2024-03-14 | 23.52 | $22.54 | 14648 |
| 2024-03-13 | 23.62 | $23.58 | 19300 |
| 2024-03-12 | 23.62 | $23.50 | 7500 |
| 2024-03-11 | 23.62 | $23.50 | 6600 |
| 2024-03-08 | 23.62 | $23.81 | 11400 |
| 2024-03-07 | 23.59 | $24.24 | 8943 |
| 2024-03-06 | 23.51 | $24.00 | 14400 |
| 2024-03-05 | 23.45 | $24.21 | 27300 |
| 2024-03-04 | 23.36 | $23.78 | 10100 |
| 2024-03-01 | 23.30 | $23.68 | 21512 |
| 2024-02-29 | 23.26 | $23.73 | 36347 |
| 2024-02-28 | 23.21 | $23.20 | 11337 |
| 2024-02-27 | 23.23 | $23.01 | 11121 |
| 2024-02-26 | 23.27 | $23.00 | 13500 |
| 2024-02-23 | 23.32 | $23.00 | 25100 |
| 2024-02-22 | 23.38 | $22.68 | 21700 |
| 2024-02-21 | 23.49 | $22.58 | 15538 |
| 2024-02-20 | 23.62 | $23.95 | 10802 |
| 2024-02-16 | 23.62 | $24.25 | 63546 |
| 2024-02-15 | 23.60 | $24.29 | 24120 |
| 2024-02-14 | 23.58 | $23.29 | 15400 |
| 2024-02-13 | 23.65 | $22.78 | 41534 |
| 2024-02-12 | 23.79 | $23.82 | 16403 |
| 2024-02-09 | 23.83 | $23.38 | 18917 |
| 2024-02-08 | 23.92 | $23.25 | 28700 |
| 2024-02-07 | 24.04 | $21.97 | 24400 |
| 2024-02-06 | 24.29 | $22.47 | 17700 |
| 2024-02-05 | 24.51 | $22.81 | 14048 |
| 2024-02-02 | 24.72 | $23.19 | 22400 |
| 2024-02-01 | 24.89 | $24.00 | 13600 |
| 2024-01-31 | 25.00 | $23.83 | 20600 |
| 2024-01-30 | 25.13 | $24.92 | 5900 |
| 2024-01-29 | 25.17 | $25.50 | 9300 |
| 2024-01-26 | 25.16 | $25.18 | 7208 |
| 2024-01-25 | 25.19 | $25.40 | 14900 |
| 2024-01-24 | 25.20 | $25.26 | 8000 |
| 2024-01-23 | 25.24 | $25.01 | 10030 |
| 2024-01-22 | 25.29 | $25.29 | 21621 |
| 2024-01-19 | 25.32 | $24.79 | 11435 |
| 2024-01-18 | 25.40 | $24.51 | 28707 |
| 2024-01-17 | 25.51 | $24.60 | 5100 |
| 2024-01-16 | 25.62 | $24.68 | 14113 |
| 2024-01-12 | 25.72 | $25.02 | 12403 |
| 2024-01-11 | 25.78 | $25.53 | 24709 |
| 2024-01-10 | 25.79 | $25.48 | 12300 |
| 2024-01-09 | 25.80 | $25.12 | 10500 |
| 2024-01-08 | 25.84 | $25.70 | 9413 |
| 2024-01-05 | 25.81 | $25.48 | 35500 |
| 2024-01-04 | 25.80 | $25.42 | 17530 |
| 2024-01-03 | 25.77 | $25.37 | 17421 |
| 2024-01-02 | 25.75 | $26.75 | 37028 |
| 2023-12-29 | 25.58 | $26.18 | 10700 |
| 2023-12-28 | 25.45 | $26.91 | 13327 |
| 2023-12-27 | 25.23 | $27.43 | 12500 |
| 2023-12-26 | 24.93 | $26.68 | 24034 |
| 2023-12-22 | 24.69 | $25.91 | 19400 |
| 2023-12-21 | 24.50 | $25.19 | 17600 |
| 2023-12-20 | 24.37 | $25.14 | 65141 |
| 2023-12-19 | 24.23 | $25.50 | 35100 |
| 2023-12-18 | 24.04 | $25.11 | 25700 |
| 2023-12-15 | 23.88 | $25.43 | 85833 |
| 2023-12-14 | 23.67 | $25.43 | 69600 |
| 2023-12-13 | 23.45 | $24.91 | 109412 |
| 2023-12-12 | 23.27 | $23.65 | 15800 |
| 2023-12-11 | 23.20 | $23.99 | 10623 |
| 2023-12-08 | 23.08 | $23.89 | 17848 |
| 2023-12-07 | 22.96 | $23.89 | 24728 |
| 2023-12-06 | 22.82 | $23.30 | 16922 |
| 2023-12-05 | 22.72 | $23.10 | 15203 |
| 2023-12-04 | 22.63 | $23.78 | 17203 |
| 2023-12-01 | 22.46 | $23.78 | 19214 |
| 2023-11-30 | 22.27 | $22.85 | 13700 |
| 2023-11-29 | 22.15 | $22.87 | 14900 |
| 2023-11-28 | 22.01 | $22.24 | 9630 |
| 2023-11-27 | 21.92 | $22.24 | 6314 |
| 2023-11-24 | 21.81 | $22.75 | 7629 |
| 2023-11-22 | 21.64 | $22.55 | 12926 |
| 2023-11-21 | 21.47 | $22.27 | 10500 |
| 2023-11-20 | 21.30 | $22.53 | 20606 |
| 2023-11-17 | 21.10 | $22.63 | 16900 |
| 2023-11-16 | 20.87 | $22.51 | 11627 |
| 2023-11-15 | 20.63 | $22.63 | 12648 |
| 2023-11-14 | 20.36 | $22.83 | 33822 |
| 2023-11-13 | 20.07 | $21.20 | 16741 |
| 2023-11-10 | 19.92 | $21.22 | 24900 |
| 2023-11-09 | 19.76 | $20.80 | 35421 |
| 2023-11-08 | 19.63 | $20.29 | 13728 |
| 2023-11-07 | 19.55 | $20.47 | 16900 |
| 2023-11-06 | 19.45 | $20.45 | 22000 |
| 2023-11-03 | 19.36 | $20.59 | 51536 |
| 2023-11-02 | 19.24 | $19.65 | 42942 |
| 2023-11-01 | 19.22 | $19.01 | 18100 |
| 2023-10-31 | 19.26 | $19.47 | 9200 |
| 2023-10-30 | 19.26 | $19.60 | 34013 |
| 2023-10-27 | 19.24 | $18.95 | 19000 |
| 2023-10-26 | 19.29 | $19.01 | 38600 |
| 2023-10-25 | 19.34 | $18.58 | 30200 |
| 2023-10-24 | 19.44 | $18.94 | 10812 |
| 2023-10-23 | 19.51 | $18.71 | 13100 |
| 2023-10-20 | 19.61 | $18.88 | 18426 |
| 2023-10-19 | 19.70 | $19.17 | 15100 |
| 2023-10-18 | 19.77 | $19.32 | 15900 |
| 2023-10-17 | 19.82 | $19.69 | 76700 |
| 2023-10-16 | 19.84 | $19.60 | 26939 |
| 2023-10-13 | 19.88 | $19.46 | 22534 |
| 2023-10-12 | 19.93 | $19.79 | 9240 |
| 2023-10-11 | 19.96 | $20.00 | 14634 |
| 2023-10-10 | 19.97 | $19.98 | 13000 |
| 2023-10-09 | 20.00 | $19.98 | 11700 |
| 2023-10-06 | 20.02 | $19.99 | 10100 |
| 2023-10-05 | 20.05 | $19.98 | 18020 |
| 2023-10-04 | 20.09 | $19.64 | 18222 |
| 2023-10-03 | 20.17 | $19.50 | 6100 |
| 2023-10-02 | 20.27 | $19.65 | 8100 |
| 2023-09-29 | 20.37 | $20.06 | 22034 |
| 2023-09-28 | 20.45 | $20.15 | 8107 |
| 2023-09-27 | 20.52 | $19.90 | 10000 |
| 2023-09-26 | 20.62 | $20.06 | 10900 |
| 2023-09-25 | 20.72 | $20.34 | 8936 |
| 2023-09-22 | 20.81 | $19.91 | 14341 |
| 2023-09-21 | 20.94 | $19.99 | 12800 |
| 2023-09-20 | 21.08 | $20.35 | 11029 |
| 2023-09-19 | 21.19 | $20.28 | 16147 |
| 2023-09-18 | 21.32 | $20.50 | 10511 |
| 2023-09-15 | 21.44 | $20.41 | 58038 |
| 2023-09-14 | 21.58 | $20.99 | 16233 |
| 2023-09-13 | 21.67 | $20.95 | 16900 |
| 2023-09-12 | 21.77 | $21.44 | 13332 |
| 2023-09-11 | 21.83 | $21.19 | 12913 |
| 2023-09-08 | 21.92 | $21.07 | 20326 |
| 2023-09-07 | 22.03 | $21.05 | 66500 |
| 2023-09-06 | 22.16 | $21.49 | 22619 |
| 2023-09-05 | 22.26 | $22.03 | 20001 |
| 2023-09-01 | 22.32 | $22.17 | 11225 |
| 2023-08-31 | 22.37 | $21.86 | 24100 |
| 2023-08-30 | 22.47 | $22.01 | 16410 |
| 2023-08-29 | 22.56 | $22.26 | 15523 |
| 2023-08-28 | 22.64 | $22.08 | 16237 |
| 2023-08-25 | 22.74 | $22.12 | 5400 |
| 2023-08-24 | 22.86 | $22.27 | 13447 |
| 2023-08-23 | 22.98 | $22.50 | 13100 |
| 2023-08-22 | 23.08 | $22.00 | 22230 |
| 2023-08-21 | 23.25 | $22.57 | 17900 |
| 2023-08-18 | 23.37 | $22.50 | 52600 |
| 2023-08-17 | 23.50 | $22.29 | 8921 |
| 2023-08-16 | 23.66 | $22.26 | 5806 |
| 2023-08-15 | 23.83 | $22.79 | 9200 |
| 2023-08-14 | 23.95 | $22.91 | 13008 |
| 2023-08-11 | 24.06 | $23.19 | 9700 |
| 2023-08-10 | 24.14 | $23.18 | 14600 |
| 2023-08-09 | 24.21 | $23.71 | 21700 |
| 2023-08-08 | 24.24 | $24.00 | 23715 |
| 2023-08-07 | 24.22 | $24.00 | 29400 |
| 2023-08-04 | 24.19 | $23.93 | 12500 |
| 2023-08-03 | 24.16 | $24.27 | 17826 |
| 2023-08-02 | 24.09 | $24.41 | 22128 |
| 2023-08-01 | 23.99 | $24.64 | 31300 |
| 2023-07-31 | 23.86 | $24.68 | 16800 |
| 2023-07-28 | 23.71 | $25.00 | 11035 |
| 2023-07-27 | 23.52 | $24.95 | 25700 |
| 2023-07-26 | 23.32 | $25.12 | 22200 |
| 2023-07-25 | 23.09 | $24.38 | 12006 |
| 2023-07-24 | 22.91 | $23.81 | 32700 |
| 2023-07-21 | 22.78 | $23.77 | 32102 |
| 2023-07-20 | 22.65 | $24.04 | 31639 |
| 2023-07-19 | 22.47 | $24.05 | 20400 |
| 2023-07-18 | 22.29 | $23.45 | 41944 |
| 2023-07-17 | 22.16 | $22.71 | 20531 |
| 2023-07-14 | 22.10 | $22.18 | 19101 |
| 2023-07-13 | 22.09 | $22.80 | 18300 |
| 2023-07-12 | 22.02 | $22.60 | 26500 |
| 2023-07-11 | 21.97 | $22.06 | 17300 |
| 2023-07-10 | 21.97 | $21.54 | 27700 |
| 2023-07-07 | 22.02 | $22.06 | 37916 |
| 2023-07-06 | 22.02 | $21.53 | 20119 |
| 2023-07-05 | 22.08 | $22.11 | 39900 |
| 2023-07-03 | 22.07 | $22.15 | 6348 |
| 2023-06-30 | 22.04 | $22.37 | 20200 |
| 2023-06-29 | 21.98 | $22.31 | 8200 |
| 2023-06-28 | 21.91 | $21.78 | 26245 |
| 2023-06-27 | 21.88 | $21.74 | 36200 |
| 2023-06-26 | 21.84 | $22.06 | 47703 |
| 2023-06-23 | 21.76 | $21.83 | 131606 |
| 2023-06-22 | 21.69 | $21.30 | 8600 |
| 2023-06-21 | 21.66 | $21.66 | 20449 |
| 2023-06-20 | 21.60 | $21.67 | 42063 |
| 2023-06-16 | 21.51 | $23.26 | 246500 |
| 2023-06-15 | 21.26 | $22.47 | 36300 |
| 2023-06-14 | 21.06 | $22.39 | 26025 |
| 2023-06-13 | 20.86 | $22.72 | 41800 |
| 2023-06-12 | 20.60 | $21.92 | 19907 |
| 2023-06-09 | 20.40 | $21.88 | 12523 |
| 2023-06-08 | 20.19 | $22.44 | 31200 |
| 2023-06-07 | 19.90 | $22.47 | 70700 |
| 2023-06-06 | 19.59 | $21.64 | 82820 |
| 2023-06-05 | 19.35 | $19.99 | 42906 |
| 2023-06-02 | 19.26 | $19.86 | 81600 |
| 2023-06-01 | 19.19 | $19.45 | 34000 |
| 2023-05-31 | 19.15 | $19.12 | 53500 |
| 2023-05-30 | 19.16 | $19.39 | 25547 |
| 2023-05-26 | 19.14 | $19.33 | 26800 |
| 2023-05-25 | 19.15 | $19.29 | 10547 |
| 2023-05-24 | 19.16 | $19.51 | 15944 |
| 2023-05-23 | 19.15 | $20.00 | 50549 |
| 2023-05-22 | 19.10 | $19.72 | 64200 |
| 2023-05-19 | 19.07 | $19.09 | 27303 |
| 2023-05-18 | 19.11 | $19.20 | 28630 |
| 2023-05-17 | 19.13 | $19.20 | 68800 |
| 2023-05-16 | 19.16 | $18.30 | 32924 |
| 2023-05-15 | 19.28 | $18.22 | 34121 |
| 2023-05-12 | 19.41 | $18.43 | 15430 |
| 2023-05-11 | 19.53 | $18.21 | 26900 |
| 2023-05-10 | 19.68 | $18.32 | 34302 |
| 2023-05-09 | 19.83 | $18.23 | 11601 |
| 2023-05-08 | 19.99 | $19.21 | 12136 |
| 2023-05-05 | 20.07 | $19.33 | 32900 |
| 2023-05-04 | 20.13 | $19.58 | 20600 |
| 2023-05-03 | 20.17 | $20.40 | 24100 |
| 2023-05-02 | 20.13 | $20.44 | 48600 |
| 2023-05-01 | 20.08 | $21.04 | 21608 |
| 2023-04-28 | 19.98 | $21.26 | 37400 |
| 2023-04-27 | 19.86 | $20.99 | 49138 |
| 2023-04-26 | 19.76 | $19.75 | 14300 |
| 2023-04-25 | 19.79 | $19.80 | 30000 |
| 2023-04-24 | 19.82 | $19.45 | 13413 |
| 2023-04-21 | 19.89 | $19.70 | 28200 |
| 2023-04-20 | 19.93 | $19.50 | 19218 |
| 2023-04-19 | 20.00 | $19.45 | 43100 |
| 2023-04-18 | 20.07 | $19.46 | 17039 |
| 2023-04-17 | 20.15 | $19.61 | 14500 |
| 2023-04-14 | 20.23 | $20.07 | 24126 |
| 2023-04-13 | 20.26 | $20.21 | 21100 |
| 2023-04-12 | 20.28 | $20.02 | 23800 |
| 2023-04-11 | 20.34 | $19.88 | 20048 |
| 2023-04-10 | 20.41 | $19.77 | 29900 |
| 2023-04-06 | 20.52 | $19.54 | 21111 |
| 2023-04-05 | 20.69 | $19.71 | 66710 |
| 2023-04-04 | 20.86 | $19.41 | 30000 |
| 2023-04-03 | 21.11 | $20.59 | 35028 |
| 2023-03-31 | 21.27 | $21.34 | 89300 |
| 2023-03-30 | 21.39 | $21.00 | 53245 |
| 2023-03-29 | 21.57 | $21.50 | 32028 |
| 2023-03-28 | 21.74 | $21.30 | 37318 |
| 2023-03-27 | 21.95 | $21.15 | 105800 |
| 2023-03-24 | 22.21 | $20.07 | 59300 |
| 2023-03-23 | 22.61 | $19.09 | 63400 |
| 2023-03-22 | 23.14 | $20.33 | 38400 |
| 2023-03-21 | 23.59 | $20.90 | 156700 |
| 2023-03-20 | 24.02 | $20.75 | 21300 |
| 2023-03-17 | 24.51 | $20.98 | 95100 |
| 2023-03-16 | 25.01 | $20.83 | 81004 |
| 2023-03-15 | 25.56 | $21.12 | 90206 |
| 2023-03-14 | 26.11 | $22.06 | 46309 |
| 2023-03-13 | 26.61 | $22.04 | 64529 |
| 2023-03-10 | 27.14 | $25.10 | 41000 |
| 2023-03-09 | 27.39 | $25.60 | 17415 |
| 2023-03-08 | 27.61 | $26.40 | 6700 |
| 2023-03-07 | 27.76 | $26.93 | 6511 |
| 2023-03-06 | 27.87 | $27.37 | 27849 |
| 2023-03-03 | 27.94 | $27.54 | 30832 |
| 2023-03-02 | 28.00 | $27.66 | 9500 |
| 2023-03-01 | 28.05 | $27.57 | 29300 |
| 2023-02-28 | 28.11 | $27.32 | 31000 |
| 2023-02-27 | 28.18 | $27.58 | 27700 |
| 2023-02-24 | 28.23 | $27.50 | 16827 |
| 2023-02-23 | 28.28 | $28.40 | 16300 |
| 2023-02-22 | 28.24 | $27.81 | 18110 |
| 2023-02-21 | 28.25 | $28.15 | 10900 |
| 2023-02-17 | 28.23 | $28.65 | 12500 |
| 2023-02-16 | 28.16 | $28.64 | 4800 |
| 2023-02-15 | 28.09 | $28.69 | 9606 |
| 2023-02-14 | 28.00 | $28.21 | 7500 |
| 2023-02-13 | 27.95 | $28.48 | 9118 |
| 2023-02-10 | 27.87 | $28.25 | 11549 |
| 2023-02-09 | 27.81 | $28.23 | 14500 |
| 2023-02-08 | 27.74 | $28.39 | 11608 |
| 2023-02-07 | 27.65 | $28.93 | 17400 |
| 2023-02-06 | 27.50 | $28.30 | 8036 |
| 2023-02-03 | 27.41 | $28.01 | 17229 |
| 2023-02-02 | 27.33 | $28.52 | 20934 |
| 2023-02-01 | 27.21 | $28.18 | 32312 |
| 2023-01-31 | 27.11 | $26.96 | 16260 |
| 2023-01-30 | 27.13 | $26.00 | 9546 |
| 2023-01-27 | 27.25 | $26.64 | 15600 |
| 2023-01-26 | 27.31 | $26.92 | 17300 |
| 2023-01-25 | 27.34 | $27.74 | 10500 |
| 2023-01-24 | 27.30 | $27.38 | 3400 |
| 2023-01-23 | 27.29 | $27.89 | 10700 |
| 2023-01-20 | 27.23 | $28.06 | 14000 |
| 2023-01-19 | 27.14 | $27.10 | 11900 |
| 2023-01-18 | 27.15 | $26.98 | 10800 |
| 2023-01-17 | 27.16 | $27.12 | 8100 |
| 2023-01-13 | 27.15 | $27.40 | 8146 |
| 2023-01-12 | 27.11 | $26.86 | 22640 |
| 2023-01-11 | 27.12 | $27.03 | 10500 |
| 2023-01-10 | 27.12 | $26.95 | 23300 |
| 2023-01-09 | 27.13 | $27.02 | 12600 |
| 2023-01-06 | 27.13 | $27.30 | 12614 |
| 2023-01-05 | 27.11 | $27.00 | 14900 |
| 2023-01-04 | 27.12 | $27.58 | 13800 |
| 2023-01-03 | 27.08 | $27.20 | 29441 |
| 2022-12-30 | 27.08 | $27.24 | 12040 |
| 2022-12-29 | 27.08 | $27.32 | 16540 |
| 2022-12-28 | 27.06 | $27.30 | 11000 |
| 2022-12-27 | 27.05 | $27.41 | 13300 |
| 2022-12-23 | 27.02 | $27.40 | 5243 |
| 2022-12-22 | 27.00 | $27.33 | 12200 |
| 2022-12-21 | 26.99 | $27.25 | 9103 |
| 2022-12-20 | 26.99 | $26.52 | 8300 |
| 2022-12-19 | 27.07 | $26.19 | 13735 |
| 2022-12-16 | 27.19 | $26.38 | 131536 |
| 2022-12-15 | 27.30 | $25.60 | 23901 |
| 2022-12-14 | 27.50 | $27.01 | 24300 |
| 2022-12-13 | 27.58 | $27.49 | 45502 |
| 2022-12-12 | 27.61 | $27.19 | 12700 |
| 2022-12-09 | 27.69 | $26.97 | 17400 |
| 2022-12-08 | 27.80 | $27.30 | 16300 |
| 2022-12-07 | 27.89 | $27.72 | 15700 |
| 2022-12-06 | 27.93 | $27.95 | 27700 |
| 2022-12-05 | 27.96 | $27.72 | 17811 |
| 2022-12-02 | 28.01 | $28.38 | 41400 |
| 2022-12-01 | 27.99 | $27.72 | 34510 |
| 2022-11-30 | 28.04 | $27.00 | 253846 |
| 2022-11-29 | 28.17 | $26.34 | 43400 |
| 2022-11-28 | 28.37 | $27.34 | 28500 |
| 2022-11-25 | 28.48 | $27.84 | 11233 |
| 2022-11-23 | 28.55 | $28.10 | 21015 |
| 2022-11-22 | 28.60 | $28.49 | 22800 |
| 2022-11-21 | 28.60 | $28.28 | 21000 |
| 2022-11-18 | 28.62 | $28.33 | 19221 |
| 2022-11-17 | 28.64 | $28.25 | 20939 |
| 2022-11-16 | 28.66 | $28.62 | 49229 |
| 2022-11-15 | 28.64 | $28.89 | 31703 |
| 2022-11-14 | 28.60 | $29.20 | 19100 |
| 2022-11-11 | 28.54 | $29.30 | 28847 |
| 2022-11-10 | 28.46 | $30.00 | 86429 |
| 2022-11-09 | 28.32 | $28.56 | 25100 |
| 2022-11-08 | 28.31 | $28.22 | 38248 |
| 2022-11-07 | 28.34 | $28.00 | 14600 |
| 2022-11-04 | 28.39 | $27.99 | 31510 |
| 2022-11-03 | 28.44 | $27.72 | 21700 |
| 2022-11-02 | 28.52 | $28.05 | 29100 |
| 2022-11-01 | 28.57 | $29.01 | 30900 |
| 2022-10-31 | 28.52 | $29.01 | 35238 |
| 2022-10-28 | 28.48 | $28.74 | 51200 |
| 2022-10-27 | 28.46 | $28.40 | 17237 |
| 2022-10-26 | 28.47 | $28.08 | 54031 |
| 2022-10-25 | 28.52 | $27.99 | 58116 |
| 2022-10-24 | 28.58 | $27.75 | 53900 |
| 2022-10-21 | 28.66 | $28.29 | 53038 |
| 2022-10-20 | 28.70 | $27.36 | 32700 |
| 2022-10-19 | 28.83 | $28.65 | 40400 |
| 2022-10-18 | 28.83 | $29.45 | 36106 |
| 2022-10-17 | 28.76 | $29.80 | 40500 |
| 2022-10-14 | 28.64 | $29.25 | 19822 |
| 2022-10-13 | 28.56 | $29.48 | 49000 |
| 2022-10-12 | 28.46 | $28.37 | 14233 |
| 2022-10-11 | 28.47 | $28.40 | 22500 |
| 2022-10-10 | 28.47 | $28.28 | 26800 |
| 2022-10-07 | 28.49 | $28.24 | 27724 |
| 2022-10-06 | 28.51 | $28.27 | 15700 |
| 2022-10-05 | 28.52 | $28.66 | 24321 |
| 2022-10-04 | 28.49 | $28.95 | 18900 |
| 2022-10-03 | 28.42 | $28.60 | 23035 |
| 2022-09-30 | 28.36 | $28.36 | 22520 |
| 2022-09-29 | 28.32 | $28.49 | 14909 |
| 2022-09-28 | 28.25 | $28.74 | 21631 |
| 2022-09-27 | 28.13 | $28.49 | 26112 |
| 2022-09-26 | 28.03 | $28.65 | 39821 |
| 2022-09-23 | 27.89 | $28.62 | 47100 |
| 2022-09-22 | 27.73 | $28.49 | 98900 |
| 2022-09-21 | 27.58 | $29.14 | 33214 |
| 2022-09-20 | 27.34 | $27.80 | 9400 |
| 2022-09-19 | 27.21 | $27.56 | 17823 |
| 2022-09-16 | 27.10 | $26.99 | 192946 |
| 2022-09-15 | 27.04 | $29.13 | 34300 |
| 2022-09-14 | 26.76 | $29.19 | 25200 |
| 2022-09-13 | 26.45 | $28.63 | 29704 |
| 2022-09-12 | 26.19 | $28.32 | 17700 |
| 2022-09-09 | 25.94 | $28.07 | 20400 |
| 2022-09-08 | 25.70 | $27.12 | 19200 |
| 2022-09-07 | 25.55 | $26.94 | 26700 |
| 2022-09-06 | 25.41 | $26.59 | 30300 |
| 2022-09-02 | 25.29 | $25.54 | 10800 |
| 2022-09-01 | 25.27 | $25.25 | 11800 |
| 2022-08-31 | 25.28 | $25.43 | 66900 |
| 2022-08-30 | 25.26 | $24.90 | 11649 |
| 2022-08-29 | 25.30 | $24.95 | 10626 |
| 2022-08-26 | 25.35 | $25.10 | 10135 |
| 2022-08-25 | 25.38 | $25.21 | 16600 |
| 2022-08-24 | 25.41 | $24.91 | 5215 |
| 2022-08-23 | 25.48 | $24.98 | 7409 |
| 2022-08-22 | 25.54 | $25.13 | 13315 |
| 2022-08-19 | 25.60 | $25.22 | 24300 |
| 2022-08-18 | 25.65 | $26.00 | 7130 |
| 2022-08-17 | 25.63 | $25.62 | 7500 |
| 2022-08-16 | 25.64 | $25.84 | 11600 |
| 2022-08-15 | 25.63 | $25.98 | 21147 |
| 2022-08-12 | 25.60 | $25.75 | 26700 |
| 2022-08-11 | 25.59 | $25.63 | 8624 |
| 2022-08-10 | 25.59 | $25.53 | 8200 |
| 2022-08-09 | 25.59 | $25.02 | 11054 |
| 2022-08-08 | 25.63 | $25.08 | 20400 |
| 2022-08-05 | 25.67 | $24.91 | 9331 |
| 2022-08-04 | 25.72 | $25.06 | 11231 |
| 2022-08-03 | 25.77 | $24.99 | 8800 |
| 2022-08-02 | 25.83 | $25.82 | 5000 |
| 2022-08-01 | 25.81 | $26.30 | 3300 |
| 2022-07-29 | 25.75 | $26.37 | 9929 |
| 2022-07-28 | 25.68 | $26.52 | 9108 |
| 2022-07-27 | 25.59 | $26.45 | 19128 |
| 2022-07-26 | 25.50 | $25.78 | 5321 |
| 2022-07-25 | 25.48 | $26.65 | 25346 |
| 2022-07-22 | 25.38 | $25.84 | 8200 |
| 2022-07-21 | 25.35 | $25.99 | 18600 |
| 2022-07-20 | 25.31 | $25.74 | 31717 |
| 2022-07-19 | 25.29 | $25.14 | 16700 |
| 2022-07-18 | 25.32 | $24.87 | 14000 |
| 2022-07-15 | 25.38 | $25.18 | 32023 |
| 2022-07-14 | 25.41 | $24.61 | 14118 |
| 2022-07-13 | 25.50 | $23.90 | 8829 |
| 2022-07-12 | 25.66 | $24.31 | 11135 |
| 2022-07-11 | 25.78 | $25.01 | 5332 |
| 2022-07-08 | 25.84 | $25.55 | 7600 |
| 2022-07-07 | 25.86 | $26.15 | 13004 |
| 2022-07-06 | 25.82 | $26.08 | 13126 |
| 2022-07-05 | 25.79 | $26.35 | 16604 |
| 2022-07-01 | 25.75 | $25.81 | 7115 |
| 2022-06-30 | 25.76 | $26.42 | 20000 |
| 2022-06-29 | 25.71 | $25.88 | 23031 |
| 2022-06-28 | 25.72 | $25.52 | 19500 |
| 2022-06-27 | 25.76 | $26.22 | 26311 |
| 2022-06-24 | 25.74 | $27.54 | 144600 |
| 2022-06-23 | 25.58 | $24.95 | 8722 |
| 2022-06-22 | 25.67 | $25.27 | 11100 |
| 2022-06-21 | 25.74 | $25.53 | 9326 |
| 2022-06-17 | 25.79 | $25.00 | 39512 |
| 2022-06-16 | 25.88 | $24.57 | 25200 |
| 2022-06-15 | 26.02 | $25.17 | 12647 |
| 2022-06-14 | 26.10 | $25.14 | 20000 |
| 2022-06-13 | 26.19 | $24.87 | 22200 |
| 2022-06-10 | 26.30 | $25.08 | 8600 |
| 2022-06-09 | 26.39 | $25.89 | 14700 |
| 2022-06-08 | 26.41 | $26.45 | 16700 |
| 2022-06-07 | 26.38 | $27.41 | 31010 |
| 2022-06-06 | 26.26 | $27.50 | 36000 |
| 2022-06-03 | 26.11 | $27.23 | 22231 |
| 2022-06-02 | 25.99 | $27.23 | 93612 |
| 2022-06-01 | 25.86 | $26.03 | 34000 |
| 2022-05-31 | 25.84 | $26.03 | 20500 |
| 2022-05-27 | 25.82 | $26.13 | 30600 |
| 2022-05-26 | 25.78 | $26.05 | 33208 |
| 2022-05-25 | 25.75 | $26.04 | 31600 |
| 2022-05-24 | 25.72 | $26.34 | 22400 |
| 2022-05-23 | 25.66 | $26.46 | 30900 |
| 2022-05-20 | 25.60 | $25.17 | 14319 |
| 2022-05-19 | 25.67 | $25.02 | 30000 |
| 2022-05-18 | 25.77 | $25.13 | 23536 |
| 2022-05-17 | 25.88 | $25.60 | 30100 |
| 2022-05-16 | 25.95 | $24.99 | 29137 |
| 2022-05-13 | 26.09 | $24.94 | 42500 |
| 2022-05-12 | 26.24 | $26.09 | 32734 |
| 2022-05-11 | 26.29 | $26.31 | 25600 |
| 2022-05-10 | 26.32 | $26.60 | 29036 |
| 2022-05-09 | 26.34 | $26.70 | 50035 |
| 2022-05-06 | 26.35 | $25.87 | 31600 |
| 2022-05-05 | 26.46 | $25.67 | 34237 |
| 2022-05-04 | 26.60 | $26.30 | 15900 |
| 2022-05-03 | 26.70 | $25.52 | 37900 |
| 2022-05-02 | 26.89 | $25.16 | 28600 |
| 2022-04-29 | 27.13 | $24.95 | 33000 |
| 2022-04-28 | 27.40 | $25.83 | 19000 |
| 2022-04-27 | 27.61 | $25.39 | 16400 |
| 2022-04-26 | 27.89 | $26.77 | 32600 |
| 2022-04-25 | 28.05 | $27.62 | 33725 |
| 2022-04-22 | 28.14 | $27.95 | 26000 |
| 2022-04-21 | 28.21 | $28.32 | 27239 |
| 2022-04-20 | 28.25 | $28.07 | 11221 |
| 2022-04-19 | 28.33 | $27.96 | 27900 |
| 2022-04-18 | 28.44 | $27.06 | 49420 |
| 2022-04-14 | 28.65 | $26.58 | 44400 |
| 2022-04-13 | 28.92 | $27.55 | 25821 |
| 2022-04-12 | 29.12 | $27.28 | 16646 |
| 2022-04-11 | 29.34 | $28.43 | 21400 |
| 2022-04-08 | 29.47 | $28.90 | 34001 |
| 2022-04-07 | 29.54 | $28.80 | 11400 |
| 2022-04-06 | 29.63 | $29.14 | 32600 |
| 2022-04-05 | 29.70 | $28.73 | 9800 |
| 2022-04-04 | 29.80 | $29.40 | 21700 |
| 2022-04-01 | 29.84 | $28.99 | 140746 |
| 2022-03-31 | 29.92 | $28.30 | 28700 |
| 2022-03-30 | 30.07 | $29.68 | 24900 |
| 2022-03-29 | 30.10 | $30.02 | 24200 |
| 2022-03-28 | 30.09 | $30.01 | 14531 |
| 2022-03-25 | 30.08 | $30.30 | 12507 |
| 2022-03-24 | 30.04 | $30.02 | 7100 |
| 2022-03-23 | 30.03 | $29.94 | 16939 |
| 2022-03-22 | 30.02 | $31.32 | 14300 |
| 2022-03-21 | 29.88 | $31.20 | 25507 |
| 2022-03-18 | 29.74 | $31.22 | 79400 |
| 2022-03-17 | 29.60 | $29.93 | 15513 |
| 2022-03-16 | 29.59 | $29.70 | 23300 |
| 2022-03-15 | 29.60 | $29.44 | 11700 |
| 2022-03-14 | 29.65 | $29.37 | 12034 |
| 2022-03-11 | 29.71 | $28.83 | 10838 |
| 2022-03-10 | 29.83 | $29.25 | 13600 |
| 2022-03-09 | 29.91 | $30.14 | 27800 |
| 2022-03-08 | 29.92 | $29.55 | 18817 |
| 2022-03-07 | 29.98 | $29.12 | 12007 |
| 2022-03-04 | 30.10 | $29.32 | 24244 |
| 2022-03-03 | 30.20 | $29.78 | 18600 |
| 2022-03-02 | 30.26 | $30.09 | 25532 |
| 2022-03-01 | 30.29 | $29.32 | 20000 |
| 2022-02-28 | 30.40 | $30.41 | 18200 |
| 2022-02-25 | 30.41 | $30.33 | 17909 |
| 2022-02-24 | 30.41 | $29.65 | 29400 |
| 2022-02-23 | 30.47 | $29.70 | 21723 |
| 2022-02-22 | 30.54 | $30.02 | 10300 |
| 2022-02-18 | 30.57 | $30.61 | 20801 |
| 2022-02-17 | 30.53 | $30.33 | 24304 |
| 2022-02-16 | 30.52 | $30.79 | 23541 |
| 2022-02-15 | 30.45 | $30.94 | 20328 |
| 2022-02-14 | 30.37 | $30.59 | 16200 |
| 2022-02-11 | 30.33 | $31.29 | 27900 |
| 2022-02-10 | 30.22 | $30.04 | 38400 |
| 2022-02-09 | 30.23 | $30.49 | 23015 |
| 2022-02-08 | 30.19 | $31.65 | 34510 |
| 2022-02-07 | 30.04 | $30.86 | 24600 |
| 2022-02-04 | 29.97 | $30.45 | 27003 |
| 2022-02-03 | 29.94 | $30.43 | 36100 |
| 2022-02-02 | 29.92 | $30.10 | 24743 |
| 2022-02-01 | 29.93 | $30.21 | 27100 |
| 2022-01-31 | 29.93 | $31.00 | 56003 |
| 2022-01-28 | 29.85 | $29.39 | 31400 |
| 2022-01-27 | 29.93 | $28.54 | 17400 |
| 2022-01-26 | 30.09 | $29.31 | 23424 |
| 2022-01-25 | 30.18 | $29.68 | 15900 |
| 2022-01-24 | 30.23 | $30.01 | 38413 |
| 2022-01-21 | 30.25 | $29.09 | 31300 |
| 2022-01-20 | 30.35 | $28.50 | 18929 |
| 2022-01-19 | 30.50 | $29.86 | 13940 |
| 2022-01-18 | 30.52 | $30.82 | 22800 |
| 2022-01-14 | 30.44 | $30.88 | 32200 |
| 2022-01-13 | 30.34 | $30.88 | 48521 |
| 2022-01-12 | 30.25 | $30.28 | 36645 |
| 2022-01-11 | 30.22 | $30.48 | 15300 |
| 2022-01-10 | 30.18 | $30.82 | 37700 |
| 2022-01-07 | 30.10 | $31.45 | 21234 |
| 2022-01-06 | 29.97 | $31.38 | 28900 |
| 2022-01-05 | 29.85 | $30.78 | 25300 |
| 2022-01-04 | 29.78 | $30.75 | 61500 |
| 2022-01-03 | 29.73 | $30.78 | 64801 |
| 2021-12-31 | 29.67 | $30.00 | 31224 |
| 2021-12-30 | 29.68 | $29.56 | 21235 |
| 2021-12-29 | 29.74 | $29.87 | 35100 |
| 2021-12-28 | 29.76 | $28.98 | 32546 |
| 2021-12-27 | 29.87 | $29.20 | 26227 |
| 2021-12-23 | 29.97 | $29.00 | 25232 |
| 2021-12-22 | 30.09 | $28.66 | 39500 |
| 2021-12-21 | 30.25 | $28.59 | 80028 |
| 2021-12-20 | 30.42 | $28.24 | 92800 |
| 2021-12-17 | 30.64 | $28.02 | 845600 |
| 2021-12-16 | 30.89 | $29.88 | 133400 |
| 2021-12-15 | 30.96 | $31.75 | 134126 |
| 2021-12-14 | 30.84 | $31.19 | 66700 |
| 2021-12-13 | 30.75 | $31.21 | 70811 |
| 2021-12-10 | 30.66 | $31.57 | 50400 |
| 2021-12-09 | 30.51 | $31.59 | 36700 |
| 2021-12-08 | 30.34 | $31.78 | 51003 |
| 2021-12-07 | 30.13 | $31.87 | 99700 |
| 2021-12-06 | 29.90 | $31.92 | 253433 |
| 2021-12-03 | 29.64 | $30.04 | 72002 |
| 2021-12-02 | 29.55 | $29.83 | 59736 |
| 2021-12-01 | 29.46 | $29.00 | 40700 |
| 2021-11-30 | 29.45 | $29.69 | 54503 |
| 2021-11-29 | 29.36 | $31.19 | 96800 |
| 2021-11-26 | 29.11 | $29.52 | 52600 |
| 2021-11-24 | 29.01 | $29.68 | 23100 |
| 2021-11-23 | 28.87 | $30.09 | 22820 |
| 2021-11-22 | 28.67 | $29.68 | 19900 |
| 2021-11-19 | 28.49 | $30.85 | 54732 |
| 2021-11-18 | 28.17 | $30.40 | 52513 |
| 2021-11-17 | 27.86 | $29.25 | 45033 |
| 2021-11-16 | 27.65 | $29.00 | 95000 |
| 2021-11-15 | 27.45 | $28.35 | 29800 |
| 2021-11-12 | 27.29 | $28.24 | 26819 |
| 2021-11-11 | 27.13 | $28.40 | 58600 |
| 2021-11-10 | 26.94 | $27.81 | 25100 |
| 2021-11-09 | 26.79 | $27.69 | 72536 |
| 2021-11-08 | 26.64 | $27.67 | 19800 |
| 2021-11-05 | 26.47 | $27.25 | 45033 |
| 2021-11-04 | 26.34 | $27.69 | 26300 |
| 2021-11-03 | 26.14 | $27.74 | 19800 |
| 2021-11-02 | 25.93 | $27.35 | 8725 |
| 2021-11-01 | 25.75 | $27.35 | 5600 |
| 2021-10-29 | 25.54 | $27.42 | 74120 |
| 2021-10-28 | 25.32 | $26.50 | 29300 |
| 2021-10-27 | 25.17 | $25.74 | 22200 |
| 2021-10-26 | 25.08 | $25.47 | 18500 |
| 2021-10-25 | 25.02 | $25.15 | 6138 |
| 2021-10-22 | 24.97 | $25.11 | 3912 |
| 2021-10-21 | 24.92 | $25.10 | 3430 |
| 2021-10-20 | 24.87 | $25.49 | 7918 |
| 2021-10-19 | 24.76 | $25.39 | 4900 |
| 2021-10-18 | 24.65 | $25.41 | 19600 |
| 2021-10-15 | 24.53 | $25.09 | 15400 |
| 2021-10-14 | 24.42 | $25.39 | 59500 |
| 2021-10-13 | 24.28 | $25.06 | 34300 |
| 2021-10-12 | 24.15 | $24.53 | 2547 |
| 2021-10-11 | 24.08 | $24.51 | 19615 |
| 2021-10-08 | 24.00 | $24.80 | 7410 |
| 2021-10-07 | 23.89 | $24.99 | 25426 |
| 2021-10-06 | 23.75 | $24.59 | 8000 |
| 2021-10-05 | 23.65 | $24.67 | 7700 |
| 2021-10-04 | 23.54 | $24.03 | 11035 |
| 2021-10-01 | 23.48 | $24.23 | 65913 |
| 2021-09-30 | 23.41 | $23.94 | 19700 |
| 2021-09-29 | 23.36 | $23.99 | 6600 |
| 2021-09-28 | 23.30 | $23.68 | 10828 |
| 2021-09-27 | 23.28 | $23.78 | 24100 |
| 2021-09-24 | 23.24 | $23.41 | 14900 |
| 2021-09-23 | 23.24 | $23.15 | 15428 |
| 2021-09-22 | 23.27 | $23.08 | 26922 |
| 2021-09-21 | 23.32 | $22.25 | 58012 |
| 2021-09-20 | 23.45 | $22.41 | 47200 |
| 2021-09-17 | 23.57 | $23.12 | 67042 |
| 2021-09-16 | 23.64 | $23.24 | 49539 |
| 2021-09-15 | 23.71 | $23.46 | 63401 |
| 2021-09-14 | 23.76 | $23.30 | 17934 |
| 2021-09-13 | 23.83 | $23.87 | 5900 |
| 2021-09-10 | 23.86 | $23.49 | 12454 |
| 2021-09-09 | 23.93 | $23.71 | 7504 |
| 2021-09-08 | 23.98 | $23.60 | 13400 |
| 2021-09-07 | 24.05 | $23.64 | 23601 |
| 2021-09-03 | 24.12 | $23.73 | 60236 |
| 2021-09-02 | 24.19 | $23.47 | 54700 |
| 2021-09-01 | 24.28 | $23.84 | 8700 |
| 2021-08-31 | 24.34 | $23.88 | 21514 |
| 2021-08-30 | 24.40 | $23.91 | 12505 |
| 2021-08-27 | 24.46 | $23.92 | 139600 |
| 2021-08-26 | 24.52 | $23.85 | 24400 |
| 2021-08-25 | 24.59 | $23.55 | 21138 |
| 2021-08-24 | 24.69 | $23.92 | 27037 |
| 2021-08-23 | 24.76 | $24.65 | 16216 |
| 2021-08-20 | 24.75 | $24.90 | 23300 |
| 2021-08-19 | 24.71 | $24.78 | 59427 |
| 2021-08-18 | 24.68 | $24.89 | 10918 |
| 2021-08-17 | 24.64 | $25.00 | 11907 |
| 2021-08-16 | 24.58 | $25.07 | 12900 |
| 2021-08-13 | 24.50 | $24.84 | 17700 |
| 2021-08-12 | 24.45 | $25.00 | 6400 |
| 2021-08-11 | 24.38 | $25.10 | 12800 |
| 2021-08-10 | 24.29 | $24.83 | 106002 |
| 2021-08-09 | 24.23 | $24.79 | 31400 |
| 2021-08-06 | 24.17 | $24.42 | 11800 |
| 2021-08-05 | 24.15 | $24.27 | 6914 |
| 2021-08-04 | 24.13 | $23.90 | 30600 |
| 2021-08-03 | 24.15 | $24.45 | 39000 |
| 2021-08-02 | 24.12 | $24.40 | 33167 |
| 2021-07-30 | 24.09 | $24.37 | 24138 |
| 2021-07-29 | 24.07 | $24.35 | 30600 |
| 2021-07-28 | 24.04 | $24.40 | 73419 |
| 2021-07-27 | 24.02 | $23.82 | 92133 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
48.88
2026-07-24
Close Price
$46.81
Vol: 305400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.37
Average
28.46
Maximum
49.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.88 | $46.81 | 305400 |
| 2026-07-23 | 49.19 | $47.35 | 1.5M |
| 2026-07-22 | 49.44 | $48.37 | 88600 |
| 2026-07-21 | 49.51 | $49.33 | 138608 |
| 2026-07-20 | 49.38 | $49.04 | 117800 |
| 2026-07-17 | 49.28 | $48.81 | 96933 |
| 2026-07-16 | 49.20 | $49.68 | 143300 |
| 2026-07-15 | 48.92 | $48.37 | 111730 |
| 2026-07-14 | 48.86 | $47.65 | 101937 |
| 2026-07-13 | 48.93 | $47.79 | 115005 |
| 2026-07-10 | 48.97 | $47.87 | 123646 |
| 2026-07-09 | 48.99 | $48.31 | 130239 |
| 2026-07-08 | 48.92 | $47.49 | 147223 |
| 2026-07-07 | 48.99 | $48.94 | 122100 |
| 2026-07-06 | 48.76 | $48.98 | 123900 |
| 2026-07-02 | 48.47 | $48.66 | 97300 |
| 2026-07-01 | 48.18 | $49.56 | 123100 |
| 2026-06-30 | 47.65 | $48.69 | 87300 |
| 2026-06-29 | 47.21 | $48.18 | 160900 |
| 2026-06-26 | 46.79 | $48.44 | 533540 |
| 2026-06-25 | 46.24 | $47.69 | 139400 |
| 2026-06-24 | 45.75 | $47.26 | 138843 |
| 2026-06-23 | 45.27 | $46.79 | 159000 |
| 2026-06-22 | 44.80 | $45.84 | 156645 |
| 2026-06-18 | 44.44 | $44.87 | 307508 |
| 2026-06-17 | 44.23 | $44.18 | 213800 |
| 2026-06-16 | 44.12 | $43.82 | 145800 |
| 2026-06-15 | 44.07 | $43.88 | 119800 |
| 2026-06-12 | 43.99 | $44.76 | 125900 |
| 2026-06-11 | 43.70 | $44.52 | 157103 |
| 2026-06-10 | 43.41 | $44.06 | 180827 |
| 2026-06-09 | 43.17 | $43.94 | 102042 |
| 2026-06-08 | 42.90 | $43.41 | 72324 |
| 2026-06-05 | 42.71 | $43.02 | 57215 |
| 2026-06-04 | 42.55 | $43.14 | 164402 |
| 2026-06-03 | 42.35 | $41.87 | 164400 |
| 2026-06-02 | 42.37 | $42.82 | 180600 |
| 2026-06-01 | 42.20 | $42.14 | 96016 |
| 2026-05-29 | 42.14 | $42.23 | 110021 |
| 2026-05-28 | 42.04 | $42.24 | 76800 |
| 2026-05-27 | 41.92 | $42.20 | 66800 |
| 2026-05-26 | 41.79 | $42.35 | 80900 |
| 2026-05-22 | 41.61 | $41.96 | 109000 |
| 2026-05-21 | 41.47 | $42.00 | 100000 |
| 2026-05-20 | 41.30 | $41.61 | 119017 |
| 2026-05-19 | 41.18 | $40.94 | 79326 |
| 2026-05-18 | 41.18 | $41.16 | 80538 |
| 2026-05-15 | 41.13 | $40.39 | 115217 |
| 2026-05-14 | 41.23 | $40.93 | 67526 |
| 2026-05-13 | 41.23 | $40.60 | 76837 |
| 2026-05-12 | 41.30 | $40.66 | 130900 |
| 2026-05-11 | 41.36 | $41.04 | 90100 |
| 2026-05-08 | 41.35 | $41.74 | 76500 |
| 2026-05-07 | 41.18 | $41.24 | 76700 |
| 2026-05-06 | 41.09 | $41.31 | 68503 |
| 2026-05-05 | 40.97 | $40.84 | 45100 |
| 2026-05-04 | 40.92 | $40.45 | 80742 |
| 2026-05-01 | 40.94 | $41.09 | 74100 |
| 2026-04-30 | 40.83 | $40.45 | 154300 |
| 2026-04-29 | 40.83 | $40.46 | 125121 |
| 2026-04-28 | 40.83 | $40.31 | 102317 |
| 2026-04-27 | 40.85 | $40.79 | 78401 |
| 2026-04-24 | 40.77 | $40.50 | 108336 |
| 2026-04-23 | 40.73 | $40.71 | 91600 |
| 2026-04-22 | 40.63 | $40.56 | 111319 |
| 2026-04-21 | 40.55 | $40.25 | 121920 |
| 2026-04-20 | 40.52 | $41.01 | 97604 |
| 2026-04-17 | 40.31 | $41.42 | 200600 |
| 2026-04-16 | 39.98 | $40.23 | 170200 |
| 2026-04-15 | 39.84 | $40.73 | 83100 |
| 2026-04-14 | 39.58 | $40.74 | 52800 |
| 2026-04-13 | 39.26 | $40.37 | 86300 |
| 2026-04-10 | 38.97 | $40.33 | 71000 |
| 2026-04-09 | 38.63 | $40.75 | 101300 |
| 2026-04-08 | 38.16 | $40.20 | 73300 |
| 2026-04-07 | 37.72 | $38.76 | 54600 |
| 2026-04-06 | 37.52 | $38.55 | 62900 |
| 2026-04-02 | 37.32 | $38.31 | 45204 |
| 2026-04-01 | 37.15 | $38.10 | 61027 |
| 2026-03-31 | 37.00 | $37.72 | 125725 |
| 2026-03-30 | 36.91 | $37.59 | 63200 |
| 2026-03-27 | 36.84 | $37.11 | 88200 |
| 2026-03-26 | 36.85 | $37.35 | 46902 |
| 2026-03-25 | 36.82 | $37.40 | 61000 |
| 2026-03-24 | 36.79 | $37.50 | 60600 |
| 2026-03-23 | 36.73 | $37.54 | 87431 |
| 2026-03-20 | 36.65 | $36.36 | 131620 |
| 2026-03-19 | 36.82 | $36.78 | 138989 |
| 2026-03-18 | 36.93 | $35.97 | 67000 |
| 2026-03-17 | 37.24 | $36.64 | 69000 |
| 2026-03-16 | 37.45 | $36.79 | 74900 |
| 2026-03-13 | 37.68 | $36.48 | 63126 |
| 2026-03-12 | 38.01 | $36.78 | 140449 |
| 2026-03-11 | 38.33 | $36.81 | 119200 |
| 2026-03-10 | 38.70 | $37.38 | 90410 |
| 2026-03-09 | 39.02 | $37.57 | 113831 |
| 2026-03-06 | 39.34 | $37.76 | 82800 |
| 2026-03-05 | 39.68 | $38.44 | 80700 |
| 2026-03-04 | 39.92 | $39.10 | 76346 |
| 2026-03-03 | 40.07 | $39.27 | 67435 |
| 2026-03-02 | 40.20 | $39.18 | 56113 |
| 2026-02-27 | 40.37 | $38.93 | 98008 |
| 2026-02-26 | 40.61 | $40.00 | 64363 |
| 2026-02-25 | 40.67 | $40.33 | 68711 |
| 2026-02-24 | 40.66 | $39.53 | 68600 |
| 2026-02-23 | 40.82 | $39.48 | 108600 |
| 2026-02-20 | 41.00 | $40.76 | 57911 |
| 2026-02-19 | 40.94 | $40.31 | 81500 |
| 2026-02-18 | 40.96 | $40.04 | 49417 |
| 2026-02-17 | 41.04 | $40.63 | 33700 |
| 2026-02-13 | 40.99 | $40.54 | 46649 |
| 2026-02-12 | 40.95 | $40.43 | 53000 |
| 2026-02-11 | 40.92 | $40.22 | 40014 |
| 2026-02-10 | 40.93 | $40.46 | 64231 |
| 2026-02-09 | 40.87 | $41.14 | 55900 |
| 2026-02-06 | 40.65 | $41.38 | 101537 |
| 2026-02-05 | 40.34 | $41.12 | 75405 |
| 2026-02-04 | 40.03 | $41.05 | 82900 |
| 2026-02-03 | 39.68 | $40.61 | 76100 |
| 2026-02-02 | 39.36 | $40.14 | 76011 |
| 2026-01-30 | 39.07 | $39.62 | 114501 |
| 2026-01-29 | 38.85 | $39.49 | 77900 |
| 2026-01-28 | 38.61 | $38.43 | 71919 |
| 2026-01-27 | 38.55 | $38.58 | 86111 |
| 2026-01-26 | 38.45 | $38.80 | 110500 |
| 2026-01-23 | 38.28 | $38.23 | 60000 |
| 2026-01-22 | 38.20 | $39.80 | 92515 |
| 2026-01-21 | 37.77 | $39.64 | 88888 |
| 2026-01-20 | 37.30 | $37.36 | 55700 |
| 2026-01-16 | 37.23 | $37.69 | 45219 |
| 2026-01-15 | 37.07 | $37.89 | 65600 |
| 2026-01-14 | 36.85 | $36.79 | 68037 |
| 2026-01-13 | 36.82 | $36.58 | 59300 |
| 2026-01-12 | 36.83 | $36.60 | 45510 |
| 2026-01-09 | 36.84 | $36.98 | 56800 |
| 2026-01-08 | 36.76 | $37.23 | 58322 |
| 2026-01-07 | 36.62 | $36.37 | 84021 |
| 2026-01-06 | 36.63 | $36.29 | 80937 |
| 2026-01-05 | 36.66 | $36.44 | 74949 |
| 2026-01-02 | 36.66 | $35.65 | 96805 |
| 2025-12-31 | 36.82 | $35.78 | 52900 |
| 2025-12-30 | 36.98 | $35.91 | 38146 |
| 2025-12-29 | 37.13 | $36.19 | 35900 |
| 2025-12-26 | 37.25 | $36.53 | 42503 |
| 2025-12-24 | 37.30 | $36.69 | 49433 |
| 2025-12-23 | 37.33 | $36.75 | 55000 |
| 2025-12-22 | 37.34 | $37.00 | 101914 |
| 2025-12-19 | 37.30 | $36.99 | 166600 |
| 2025-12-18 | 37.25 | $37.63 | 100900 |
| 2025-12-17 | 37.05 | $38.14 | 50423 |
| 2025-12-16 | 36.70 | $37.66 | 66732 |
| 2025-12-15 | 36.39 | $37.77 | 55600 |
| 2025-12-12 | 36.00 | $37.26 | 44500 |
| 2025-12-11 | 35.66 | $37.16 | 49600 |
| 2025-12-10 | 35.28 | $36.60 | 91700 |
| 2025-12-09 | 34.95 | $35.33 | 36900 |
| 2025-12-08 | 34.83 | $35.03 | 59805 |
| 2025-12-05 | 34.76 | $34.69 | 24800 |
| 2025-12-04 | 34.75 | $35.01 | 37204 |
| 2025-12-03 | 34.66 | $35.36 | 40902 |
| 2025-12-02 | 34.49 | $34.14 | 62227 |
| 2025-12-01 | 34.55 | $34.96 | 44400 |
| 2025-11-28 | 34.44 | $34.49 | 58200 |
| 2025-11-26 | 34.41 | $35.20 | 69937 |
| 2025-11-25 | 34.22 | $35.13 | 57027 |
| 2025-11-24 | 34.02 | $33.78 | 53600 |
| 2025-11-21 | 34.08 | $33.85 | 75400 |
| 2025-11-20 | 34.12 | $32.87 | 61506 |
| 2025-11-19 | 34.38 | $33.18 | 64927 |
| 2025-11-18 | 34.62 | $33.32 | 107100 |
| 2025-11-17 | 34.86 | $33.22 | 75700 |
| 2025-11-14 | 35.16 | $34.64 | 45500 |
| 2025-11-13 | 35.21 | $34.70 | 68712 |
| 2025-11-12 | 35.24 | $35.14 | 72123 |
| 2025-11-11 | 35.19 | $34.62 | 63809 |
| 2025-11-10 | 35.23 | $34.46 | 44500 |
| 2025-11-07 | 35.31 | $34.41 | 43300 |
| 2025-11-06 | 35.41 | $34.32 | 42900 |
| 2025-11-05 | 35.54 | $35.20 | 62725 |
| 2025-11-04 | 35.50 | $34.69 | 54100 |
| 2025-11-03 | 35.56 | $35.09 | 43500 |
| 2025-10-31 | 35.53 | $35.51 | 97200 |
| 2025-10-30 | 35.40 | $35.66 | 63600 |
| 2025-10-29 | 35.22 | $36.18 | 108610 |
| 2025-10-28 | 34.89 | $37.23 | 130500 |
| 2025-10-27 | 34.28 | $35.58 | 78000 |
| 2025-10-24 | 33.91 | $35.63 | 75815 |
| 2025-10-23 | 33.48 | $34.53 | 104056 |
| 2025-10-22 | 33.20 | $35.15 | 86100 |
| 2025-10-21 | 32.74 | $34.90 | 120239 |
| 2025-10-20 | 32.26 | $33.20 | 64805 |
| 2025-10-17 | 32.06 | $32.29 | 103600 |
| 2025-10-16 | 32.02 | $31.50 | 71200 |
| 2025-10-15 | 32.14 | $32.76 | 35142 |
| 2025-10-14 | 32.02 | $33.05 | 112040 |
| 2025-10-13 | 31.81 | $31.69 | 61500 |
| 2025-10-10 | 31.86 | $31.11 | 96737 |
| 2025-10-09 | 32.04 | $31.25 | 20944 |
| 2025-10-08 | 32.23 | $31.55 | 19800 |
| 2025-10-07 | 32.37 | $31.75 | 29147 |
| 2025-10-06 | 32.50 | $32.06 | 37800 |
| 2025-10-03 | 32.59 | $32.07 | 21400 |
| 2025-10-02 | 32.69 | $31.78 | 31742 |
| 2025-10-01 | 32.86 | $32.09 | 52744 |
| 2025-09-30 | 32.99 | $32.20 | 37944 |
| 2025-09-29 | 33.12 | $32.13 | 29300 |
| 2025-09-26 | 33.28 | $32.81 | 40600 |
| 2025-09-25 | 33.32 | $32.87 | 31443 |
| 2025-09-24 | 33.36 | $33.03 | 27425 |
| 2025-09-23 | 33.36 | $33.32 | 59200 |
| 2025-09-22 | 33.30 | $33.05 | 24300 |
| 2025-09-19 | 33.28 | $32.95 | 132420 |
| 2025-09-18 | 33.27 | $33.75 | 31234 |
| 2025-09-17 | 33.09 | $32.84 | 46100 |
| 2025-09-16 | 33.07 | $32.39 | 29300 |
| 2025-09-15 | 33.14 | $32.86 | 33415 |
| 2025-09-12 | 33.12 | $32.82 | 17640 |
| 2025-09-11 | 33.10 | $32.91 | 30600 |
| 2025-09-10 | 33.05 | $32.78 | 26744 |
| 2025-09-09 | 33.01 | $32.58 | 27038 |
| 2025-09-08 | 33.01 | $32.96 | 16906 |
| 2025-09-05 | 32.92 | $32.83 | 22442 |
| 2025-09-04 | 32.84 | $33.09 | 27100 |
| 2025-09-03 | 32.68 | $32.41 | 22300 |
| 2025-09-02 | 32.64 | $32.59 | 21922 |
| 2025-08-29 | 32.55 | $32.77 | 35148 |
| 2025-08-28 | 32.40 | $32.82 | 26226 |
| 2025-08-27 | 32.22 | $32.95 | 31738 |
| 2025-08-26 | 31.97 | $32.88 | 43500 |
| 2025-08-25 | 31.69 | $32.32 | 21800 |
| 2025-08-22 | 31.48 | $32.61 | 71000 |
| 2025-08-21 | 31.17 | $31.22 | 14300 |
| 2025-08-20 | 31.11 | $31.42 | 28900 |
| 2025-08-19 | 30.98 | $31.20 | 48100 |
| 2025-08-18 | 30.88 | $31.12 | 29712 |
| 2025-08-15 | 30.78 | $30.79 | 23746 |
| 2025-08-14 | 30.74 | $31.38 | 20933 |
| 2025-08-13 | 30.55 | $31.54 | 35800 |
| 2025-08-12 | 30.30 | $31.08 | 35500 |
| 2025-08-11 | 30.11 | $29.69 | 24712 |
| 2025-08-08 | 30.18 | $29.80 | 25344 |
| 2025-08-07 | 30.23 | $29.23 | 29500 |
| 2025-08-06 | 30.41 | $29.62 | 28425 |
| 2025-08-05 | 30.54 | $30.17 | 45376 |
| 2025-08-04 | 30.57 | $30.09 | 53517 |
| 2025-08-01 | 30.62 | $29.44 | 62033 |
| 2025-07-31 | 30.81 | $30.09 | 29400 |
| 2025-07-30 | 30.88 | $30.59 | 43600 |
| 2025-07-29 | 30.87 | $30.99 | 33200 |
| 2025-07-28 | 30.76 | $31.15 | 42543 |
| 2025-07-25 | 30.59 | $30.56 | 33221 |
| 2025-07-24 | 30.52 | $29.67 | 39500 |
| 2025-07-23 | 30.62 | $30.42 | 46725 |
| 2025-07-22 | 30.58 | $30.47 | 33600 |
| 2025-07-21 | 30.51 | $30.25 | 47826 |
| 2025-07-18 | 30.47 | $30.12 | 46800 |
| 2025-07-17 | 30.45 | $30.85 | 46712 |
| 2025-07-16 | 30.27 | $30.44 | 60000 |
| 2025-07-15 | 30.15 | $30.03 | 60602 |
| 2025-07-14 | 30.08 | $30.59 | 50800 |
| 2025-07-11 | 29.88 | $30.01 | 33226 |
| 2025-07-10 | 29.76 | $30.31 | 35700 |
| 2025-07-09 | 29.56 | $30.23 | 23505 |
| 2025-07-08 | 29.34 | $30.23 | 36900 |
| 2025-07-07 | 29.08 | $29.95 | 43600 |
| 2025-07-03 | 28.84 | $30.42 | 21202 |
| 2025-07-02 | 28.45 | $29.76 | 34500 |
| 2025-07-01 | 28.14 | $29.50 | 41600 |
| 2025-06-30 | 27.84 | $28.54 | 47800 |
| 2025-06-27 | 27.68 | $28.46 | 345700 |
| 2025-06-26 | 27.52 | $28.27 | 27205 |
| 2025-06-25 | 27.37 | $27.91 | 43600 |
| 2025-06-24 | 27.28 | $28.04 | 33500 |
| 2025-06-23 | 27.14 | $27.71 | 54318 |
| 2025-06-20 | 27.06 | $26.48 | 106300 |
| 2025-06-18 | 27.22 | $26.51 | 47300 |
| 2025-06-17 | 27.40 | $26.45 | 39500 |
| 2025-06-16 | 27.63 | $26.83 | 42245 |
| 2025-06-13 | 27.81 | $27.07 | 45743 |
| 2025-06-12 | 27.98 | $28.05 | 37512 |
| 2025-06-11 | 27.96 | $28.30 | 51600 |
| 2025-06-10 | 27.88 | $28.44 | 48200 |
| 2025-06-09 | 27.77 | $27.77 | 42600 |
| 2025-06-06 | 27.78 | $27.82 | 34849 |
| 2025-06-05 | 27.78 | $27.20 | 41400 |
| 2025-06-04 | 27.91 | $27.26 | 34400 |
| 2025-06-03 | 28.05 | $27.69 | 22000 |
| 2025-06-02 | 28.12 | $27.28 | 37927 |
| 2025-05-30 | 28.29 | $27.96 | 110500 |
| 2025-05-29 | 28.34 | $27.74 | 46534 |
| 2025-05-28 | 28.45 | $27.94 | 31500 |
| 2025-05-27 | 28.52 | $28.27 | 32119 |
| 2025-05-23 | 28.54 | $27.60 | 44914 |
| 2025-05-22 | 28.70 | $27.75 | 34700 |
| 2025-05-21 | 28.86 | $28.10 | 27300 |
| 2025-05-20 | 28.96 | $28.95 | 25226 |
| 2025-05-19 | 28.90 | $29.03 | 34300 |
| 2025-05-16 | 28.80 | $28.97 | 48227 |
| 2025-05-15 | 28.70 | $29.42 | 38900 |
| 2025-05-14 | 28.49 | $29.13 | 27925 |
| 2025-05-13 | 28.30 | $29.39 | 34615 |
| 2025-05-12 | 28.02 | $29.02 | 135100 |
| 2025-05-09 | 27.78 | $28.32 | 27700 |
| 2025-05-08 | 27.64 | $28.54 | 33649 |
| 2025-05-07 | 27.43 | $27.90 | 48514 |
| 2025-05-06 | 27.32 | $27.75 | 75147 |
| 2025-05-05 | 27.23 | $28.02 | 36234 |
| 2025-05-02 | 27.07 | $28.18 | 62100 |
| 2025-05-01 | 26.84 | $27.55 | 44100 |
| 2025-04-30 | 26.72 | $27.68 | 63306 |
| 2025-04-29 | 26.54 | $27.70 | 46309 |
| 2025-04-28 | 26.34 | $27.04 | 47447 |
| 2025-04-25 | 26.25 | $26.99 | 34745 |
| 2025-04-24 | 26.15 | $27.36 | 56923 |
| 2025-04-23 | 25.97 | $27.24 | 38900 |
| 2025-04-22 | 25.78 | $27.00 | 56616 |
| 2025-04-21 | 25.62 | $26.27 | 44148 |
| 2025-04-17 | 25.60 | $26.41 | 66800 |
| 2025-04-16 | 25.54 | $26.20 | 36100 |
| 2025-04-15 | 25.53 | $26.24 | 45700 |
| 2025-04-14 | 25.52 | $25.74 | 107043 |
| 2025-04-11 | 25.61 | $25.19 | 52628 |
| 2025-04-10 | 25.84 | $25.15 | 71845 |
| 2025-04-09 | 26.13 | $26.33 | 108178 |
| 2025-04-08 | 26.22 | $25.37 | 61515 |
| 2025-04-07 | 26.53 | $25.35 | 66101 |
| 2025-04-04 | 26.91 | $25.27 | 90128 |
| 2025-04-03 | 27.37 | $25.99 | 176408 |
| 2025-04-02 | 27.75 | $27.87 | 66829 |
| 2025-04-01 | 27.80 | $27.86 | 65700 |
| 2025-03-31 | 27.87 | $27.80 | 84000 |
| 2025-03-28 | 27.96 | $27.77 | 82015 |
| 2025-03-27 | 28.08 | $28.36 | 55934 |
| 2025-03-26 | 28.10 | $28.45 | 84340 |
| 2025-03-25 | 28.11 | $28.44 | 161800 |
| 2025-03-24 | 28.12 | $28.36 | 99205 |
| 2025-03-21 | 28.16 | $28.00 | 118400 |
| 2025-03-20 | 28.29 | $28.43 | 120005 |
| 2025-03-19 | 28.35 | $28.49 | 146419 |
| 2025-03-18 | 28.41 | $28.24 | 141002 |
| 2025-03-17 | 28.53 | $28.07 | 161400 |
| 2025-03-14 | 28.72 | $28.28 | 114840 |
| 2025-03-13 | 28.90 | $27.99 | 47100 |
| 2025-03-12 | 29.17 | $28.25 | 51427 |
| 2025-03-11 | 29.43 | $28.18 | 48800 |
| 2025-03-10 | 29.76 | $28.71 | 43018 |
| 2025-03-07 | 30.03 | $29.09 | 36824 |
| 2025-03-06 | 30.26 | $29.58 | 58700 |
| 2025-03-05 | 30.42 | $29.50 | 39300 |
| 2025-03-04 | 30.63 | $29.46 | 52398 |
| 2025-03-03 | 30.89 | $30.48 | 34405 |
| 2025-02-28 | 30.97 | $30.46 | 65600 |
| 2025-02-27 | 31.06 | $30.50 | 37800 |
| 2025-02-26 | 31.16 | $30.58 | 51600 |
| 2025-02-25 | 31.26 | $31.00 | 80300 |
| 2025-02-24 | 31.29 | $31.09 | 57628 |
| 2025-02-21 | 31.30 | $31.39 | 57700 |
| 2025-02-20 | 31.24 | $31.73 | 51100 |
| 2025-02-19 | 31.11 | $31.79 | 32300 |
| 2025-02-18 | 30.93 | $31.62 | 39700 |
| 2025-02-14 | 30.77 | $31.25 | 31300 |
| 2025-02-13 | 30.66 | $31.13 | 38117 |
| 2025-02-12 | 30.55 | $30.69 | 29600 |
| 2025-02-11 | 30.52 | $31.41 | 26415 |
| 2025-02-10 | 30.33 | $30.66 | 37617 |
| 2025-02-07 | 30.27 | $30.65 | 38100 |
| 2025-02-06 | 30.20 | $30.87 | 26500 |
| 2025-02-05 | 30.07 | $30.37 | 23100 |
| 2025-02-04 | 30.04 | $30.24 | 21311 |
| 2025-02-03 | 30.02 | $29.55 | 34400 |
| 2025-01-31 | 30.15 | $30.41 | 66243 |
| 2025-01-30 | 30.12 | $30.60 | 34135 |
| 2025-01-29 | 30.04 | $30.89 | 58800 |
| 2025-01-28 | 29.90 | $30.72 | 120700 |
| 2025-01-27 | 29.77 | $30.50 | 77134 |
| 2025-01-24 | 29.67 | $29.86 | 81100 |
| 2025-01-23 | 29.69 | $29.75 | 54400 |
| 2025-01-22 | 29.73 | $30.16 | 31232 |
| 2025-01-21 | 29.71 | $30.82 | 32800 |
| 2025-01-17 | 29.54 | $30.27 | 35300 |
| 2025-01-16 | 29.46 | $30.10 | 28645 |
| 2025-01-15 | 29.42 | $30.43 | 20700 |
| 2025-01-14 | 29.30 | $29.65 | 40000 |
| 2025-01-13 | 29.33 | $28.87 | 34304 |
| 2025-01-10 | 29.54 | $28.41 | 34900 |
| 2025-01-08 | 29.88 | $29.66 | 22614 |
| 2025-01-07 | 30.02 | $29.77 | 43200 |
| 2025-01-06 | 30.16 | $30.01 | 43306 |
| 2025-01-03 | 30.28 | $29.79 | 21143 |
| 2025-01-02 | 30.47 | $29.61 | 37200 |
| 2024-12-31 | 30.73 | $30.09 | 30729 |
| 2024-12-30 | 30.93 | $30.34 | 36520 |
| 2024-12-27 | 31.12 | $30.18 | 37039 |
| 2024-12-26 | 31.38 | $30.86 | 67225 |
| 2024-12-24 | 31.53 | $30.59 | 33428 |
| 2024-12-23 | 31.77 | $30.75 | 80600 |
| 2024-12-20 | 32.02 | $30.39 | 119013 |
| 2024-12-19 | 32.38 | $30.18 | 55000 |
| 2024-12-18 | 32.84 | $30.46 | 52900 |
| 2024-12-17 | 33.32 | $32.49 | 35900 |
| 2024-12-16 | 33.44 | $33.01 | 30302 |
| 2024-12-13 | 33.48 | $33.06 | 22400 |
| 2024-12-12 | 33.50 | $33.25 | 27338 |
| 2024-12-11 | 33.48 | $33.55 | 72100 |
| 2024-12-10 | 33.40 | $33.12 | 32100 |
| 2024-12-09 | 33.38 | $32.81 | 35036 |
| 2024-12-06 | 33.43 | $33.05 | 20117 |
| 2024-12-05 | 33.43 | $33.11 | 29038 |
| 2024-12-04 | 33.41 | $33.32 | 36000 |
| 2024-12-03 | 33.35 | $32.82 | 26002 |
| 2024-12-02 | 33.37 | $32.98 | 43500 |
| 2024-11-29 | 33.35 | $32.95 | 30318 |
| 2024-11-27 | 33.34 | $33.16 | 26300 |
| 2024-11-26 | 33.27 | $33.32 | 25206 |
| 2024-11-25 | 33.16 | $33.37 | 58116 |
| 2024-11-22 | 33.01 | $33.39 | 41000 |
| 2024-11-21 | 32.83 | $32.58 | 33601 |
| 2024-11-20 | 32.78 | $32.23 | 35536 |
| 2024-11-19 | 32.79 | $32.51 | 22132 |
| 2024-11-18 | 32.75 | $32.35 | 36637 |
| 2024-11-15 | 32.72 | $32.80 | 32800 |
| 2024-11-14 | 32.59 | $33.06 | 36300 |
| 2024-11-13 | 32.37 | $32.78 | 44249 |
| 2024-11-12 | 32.18 | $32.82 | 54200 |
| 2024-11-11 | 31.94 | $32.92 | 57210 |
| 2024-11-08 | 31.64 | $32.56 | 34000 |
| 2024-11-07 | 31.36 | $32.62 | 40520 |
| 2024-11-06 | 31.01 | $33.50 | 182137 |
| 2024-11-05 | 30.43 | $30.21 | 70525 |
| 2024-11-04 | 30.44 | $29.61 | 34500 |
| 2024-11-01 | 30.58 | $30.19 | 61205 |
| 2024-10-31 | 30.61 | $30.08 | 49910 |
| 2024-10-30 | 30.67 | $31.26 | 37600 |
| 2024-10-29 | 30.49 | $30.10 | 26910 |
| 2024-10-28 | 30.52 | $30.49 | 27500 |
| 2024-10-25 | 30.48 | $29.71 | 22913 |
| 2024-10-24 | 30.58 | $30.40 | 24600 |
| 2024-10-23 | 30.56 | $30.70 | 26200 |
| 2024-10-22 | 30.46 | $30.45 | 22135 |
| 2024-10-21 | 30.40 | $30.05 | 24108 |
| 2024-10-18 | 30.41 | $31.30 | 42000 |
| 2024-10-17 | 30.16 | $31.30 | 33000 |
| 2024-10-16 | 29.86 | $31.25 | 38600 |
| 2024-10-15 | 29.53 | $30.71 | 24939 |
| 2024-10-14 | 29.25 | $30.04 | 14534 |
| 2024-10-11 | 29.06 | $29.81 | 22000 |
| 2024-10-10 | 28.90 | $28.81 | 21402 |
| 2024-10-09 | 28.91 | $28.88 | 14400 |
| 2024-10-08 | 28.92 | $28.56 | 34340 |
| 2024-10-07 | 29.00 | $28.53 | 26213 |
| 2024-10-04 | 29.09 | $28.65 | 20849 |
| 2024-10-03 | 29.17 | $28.30 | 25600 |
| 2024-10-02 | 29.34 | $28.10 | 24429 |
| 2024-10-01 | 29.58 | $28.67 | 30800 |
| 2024-09-30 | 29.73 | $29.73 | 45600 |
| 2024-09-27 | 29.68 | $29.15 | 20300 |
| 2024-09-26 | 29.74 | $29.03 | 24949 |
| 2024-09-25 | 29.84 | $29.02 | 23400 |
| 2024-09-24 | 29.95 | $29.23 | 29900 |
| 2024-09-23 | 30.03 | $29.67 | 24634 |
| 2024-09-20 | 30.02 | $29.92 | 287642 |
| 2024-09-19 | 29.96 | $30.85 | 36200 |
| 2024-09-18 | 29.69 | $30.21 | 61800 |
| 2024-09-17 | 29.51 | $30.01 | 62408 |
| 2024-09-16 | 29.33 | $29.96 | 50732 |
| 2024-09-13 | 29.14 | $29.54 | 28904 |
| 2024-09-12 | 29.00 | $28.86 | 27310 |
| 2024-09-11 | 28.97 | $28.51 | 30000 |
| 2024-09-10 | 29.02 | $28.93 | 26400 |
| 2024-09-09 | 28.98 | $28.57 | 33000 |
| 2024-09-06 | 29.00 | $28.11 | 21400 |
| 2024-09-05 | 29.13 | $28.40 | 23612 |
| 2024-09-04 | 29.21 | $28.57 | 25800 |
| 2024-09-03 | 29.26 | $28.96 | 40416 |
| 2024-08-30 | 29.23 | $29.15 | 116648 |
| 2024-08-29 | 29.16 | $29.20 | 44500 |
| 2024-08-28 | 29.05 | $29.27 | 50835 |
| 2024-08-27 | 28.92 | $29.37 | 16720 |
| 2024-08-26 | 28.73 | $29.55 | 31749 |
| 2024-08-23 | 28.47 | $29.81 | 57828 |
| 2024-08-22 | 28.12 | $28.30 | 16200 |
| 2024-08-21 | 28.02 | $28.13 | 68711 |
| 2024-08-20 | 27.93 | $27.87 | 35000 |
| 2024-08-19 | 27.89 | $28.16 | 38100 |
| 2024-08-16 | 27.77 | $27.59 | 79237 |
| 2024-08-15 | 27.76 | $27.41 | 43400 |
| 2024-08-14 | 27.77 | $26.88 | 23300 |
| 2024-08-13 | 27.90 | $27.13 | 26300 |
| 2024-08-12 | 27.99 | $26.75 | 35935 |
| 2024-08-09 | 28.17 | $27.00 | 46239 |
| 2024-08-08 | 28.32 | $27.16 | 23334 |
| 2024-08-07 | 28.46 | $26.95 | 49604 |
| 2024-08-06 | 28.66 | $26.67 | 38100 |
| 2024-08-05 | 28.94 | $26.55 | 85419 |
| 2024-08-02 | 29.28 | $27.07 | 79310 |
| 2024-08-01 | 29.56 | $28.28 | 58406 |
| 2024-07-31 | 29.63 | $29.40 | 58327 |
| 2024-07-30 | 29.45 | $29.50 | 55432 |
| 2024-07-29 | 29.21 | $29.43 | 54100 |
| 2024-07-26 | 28.94 | $29.89 | 97437 |
| 2024-07-25 | 28.52 | $29.24 | 71100 |
| 2024-07-24 | 28.16 | $28.37 | 85600 |
| 2024-07-23 | 27.91 | $29.14 | 68200 |
| 2024-07-22 | 27.44 | $28.92 | 48621 |
| 2024-07-19 | 26.95 | $28.31 | 53800 |
| 2024-07-18 | 26.49 | $28.21 | 40201 |
| 2024-07-17 | 25.97 | $28.66 | 103432 |
| 2024-07-16 | 25.26 | $28.69 | 157103 |
| 2024-07-15 | 24.43 | $26.37 | 95629 |
| 2024-07-12 | 23.95 | $24.66 | 62500 |
| 2024-07-11 | 23.76 | $24.66 | 99100 |
| 2024-07-10 | 23.53 | $24.00 | 58900 |
| 2024-07-09 | 23.40 | $23.63 | 46900 |
| 2024-07-08 | 23.32 | $23.09 | 23518 |
| 2024-07-05 | 23.35 | $22.83 | 40438 |
| 2024-07-03 | 23.43 | $23.68 | 28527 |
| 2024-07-02 | 23.35 | $24.11 | 111234 |
| 2024-07-01 | 23.16 | $23.80 | 70230 |
| 2024-06-28 | 23.01 | $23.65 | 803200 |
| 2024-06-27 | 22.86 | $23.00 | 72300 |
| 2024-06-26 | 22.82 | $22.95 | 49400 |
| 2024-06-25 | 22.79 | $22.48 | 35300 |
| 2024-06-24 | 22.85 | $22.52 | 37100 |
| 2024-06-21 | 22.92 | $22.81 | 401400 |
| 2024-06-20 | 22.93 | $22.56 | 24550 |
| 2024-06-18 | 22.99 | $22.72 | 36047 |
| 2024-06-17 | 23.04 | $22.84 | 39226 |
| 2024-06-14 | 23.06 | $22.57 | 40912 |
| 2024-06-13 | 23.14 | $23.23 | 35128 |
| 2024-06-12 | 23.10 | $23.47 | 107100 |
| 2024-06-11 | 23.00 | $23.06 | 129500 |
| 2024-06-10 | 22.96 | $23.01 | 143334 |
| 2024-06-07 | 22.94 | $23.02 | 39311 |
| 2024-06-06 | 22.90 | $22.82 | 30400 |
| 2024-06-05 | 22.90 | $22.89 | 36842 |
| 2024-06-04 | 22.88 | $22.43 | 23633 |
| 2024-06-03 | 22.95 | $22.57 | 29943 |
| 2024-05-31 | 23.01 | $22.92 | 39016 |
| 2024-05-30 | 23.00 | $22.66 | 26700 |
| 2024-05-29 | 23.04 | $22.53 | 29100 |
| 2024-05-28 | 23.11 | $23.21 | 42725 |
| 2024-05-24 | 23.06 | $23.26 | 26100 |
| 2024-05-23 | 22.97 | $22.88 | 37300 |
| 2024-05-22 | 22.96 | $23.24 | 32005 |
| 2024-05-21 | 22.86 | $23.38 | 35700 |
| 2024-05-20 | 22.72 | $23.47 | 34414 |
| 2024-05-17 | 22.54 | $23.41 | 41340 |
| 2024-05-16 | 22.33 | $22.84 | 21335 |
| 2024-05-15 | 22.21 | $22.70 | 15000 |
| 2024-05-14 | 22.11 | $22.49 | 26707 |
| 2024-05-13 | 22.03 | $22.19 | 30740 |
| 2024-05-10 | 22.00 | $22.54 | 27838 |
| 2024-05-09 | 21.89 | $22.48 | 31300 |
| 2024-05-08 | 21.78 | $22.07 | 33000 |
| 2024-05-07 | 21.74 | $21.94 | 27524 |
| 2024-05-06 | 21.72 | $22.02 | 29800 |
| 2024-05-03 | 21.69 | $22.13 | 53200 |
| 2024-05-02 | 21.62 | $22.18 | 56921 |
| 2024-05-01 | 21.54 | $21.79 | 54632 |
| 2024-04-30 | 21.52 | $21.62 | 69600 |
| 2024-04-29 | 21.54 | $21.59 | 47421 |
| 2024-04-26 | 21.58 | $21.75 | 27703 |
| 2024-04-25 | 21.58 | $21.85 | 34107 |
| 2024-04-24 | 21.57 | $21.95 | 38700 |
| 2024-04-23 | 21.54 | $21.97 | 31800 |
| 2024-04-22 | 21.51 | $22.09 | 52500 |
| 2024-04-19 | 21.44 | $21.94 | 38540 |
| 2024-04-18 | 21.40 | $21.45 | 55400 |
| 2024-04-17 | 21.46 | $21.43 | 27644 |
| 2024-04-16 | 21.54 | $21.48 | 44500 |
| 2024-04-15 | 21.62 | $21.43 | 30812 |
| 2024-04-12 | 21.73 | $21.42 | 27500 |
| 2024-04-11 | 21.86 | $21.60 | 37600 |
| 2024-04-10 | 21.98 | $21.30 | 72545 |
| 2024-04-09 | 22.18 | $22.06 | 28600 |
| 2024-04-08 | 22.26 | $22.19 | 46741 |
| 2024-04-05 | 22.33 | $22.00 | 138738 |
| 2024-04-04 | 22.45 | $22.00 | 55229 |
| 2024-04-03 | 22.59 | $22.00 | 91333 |
| 2024-04-02 | 22.75 | $22.18 | 157608 |
| 2024-04-01 | 22.91 | $22.38 | 178000 |
| 2024-03-28 | 23.05 | $22.50 | 570700 |
| 2024-03-27 | 23.19 | $23.80 | 21800 |
| 2024-03-26 | 23.08 | $22.81 | 13038 |
| 2024-03-25 | 23.16 | $23.04 | 8630 |
| 2024-03-22 | 23.21 | $23.44 | 12415 |
| 2024-03-21 | 23.18 | $23.50 | 17200 |
| 2024-03-20 | 23.14 | $23.44 | 9100 |
| 2024-03-19 | 23.10 | $23.06 | 6200 |
| 2024-03-18 | 23.14 | $22.84 | 7632 |
| 2024-03-15 | 23.23 | $22.70 | 53600 |
| 2024-03-14 | 23.37 | $22.54 | 14648 |
| 2024-03-13 | 23.56 | $23.58 | 19300 |
| 2024-03-12 | 23.57 | $23.50 | 7500 |
| 2024-03-11 | 23.59 | $23.50 | 6600 |
| 2024-03-08 | 23.62 | $23.81 | 11400 |
| 2024-03-07 | 23.59 | $24.24 | 8943 |
| 2024-03-06 | 23.46 | $24.00 | 14400 |
| 2024-03-05 | 23.37 | $24.21 | 27300 |
| 2024-03-04 | 23.22 | $23.78 | 10100 |
| 2024-03-01 | 23.13 | $23.68 | 21512 |
| 2024-02-29 | 23.06 | $23.73 | 36347 |
| 2024-02-28 | 22.96 | $23.20 | 11337 |
| 2024-02-27 | 22.96 | $23.01 | 11121 |
| 2024-02-26 | 23.01 | $23.00 | 13500 |
| 2024-02-23 | 23.07 | $23.00 | 25100 |
| 2024-02-22 | 23.14 | $22.68 | 21700 |
| 2024-02-21 | 23.29 | $22.58 | 15538 |
| 2024-02-20 | 23.50 | $23.95 | 10802 |
| 2024-02-16 | 23.44 | $24.25 | 63546 |
| 2024-02-15 | 23.32 | $24.29 | 24120 |
| 2024-02-14 | 23.17 | $23.29 | 15400 |
| 2024-02-13 | 23.21 | $22.78 | 41534 |
| 2024-02-12 | 23.37 | $23.82 | 16403 |
| 2024-02-09 | 23.34 | $23.38 | 18917 |
| 2024-02-08 | 23.41 | $23.25 | 28700 |
| 2024-02-07 | 23.51 | $21.97 | 24400 |
| 2024-02-06 | 23.90 | $22.47 | 17700 |
| 2024-02-05 | 24.25 | $22.81 | 14048 |
| 2024-02-02 | 24.59 | $23.19 | 22400 |
| 2024-02-01 | 24.90 | $24.00 | 13600 |
| 2024-01-31 | 25.09 | $23.83 | 20600 |
| 2024-01-30 | 25.35 | $24.92 | 5900 |
| 2024-01-29 | 25.42 | $25.50 | 9300 |
| 2024-01-26 | 25.38 | $25.18 | 7208 |
| 2024-01-25 | 25.40 | $25.40 | 14900 |
| 2024-01-24 | 25.37 | $25.26 | 8000 |
| 2024-01-23 | 25.37 | $25.01 | 10030 |
| 2024-01-22 | 25.42 | $25.29 | 21621 |
| 2024-01-19 | 25.41 | $24.79 | 11435 |
| 2024-01-18 | 25.51 | $24.51 | 28707 |
| 2024-01-17 | 25.68 | $24.60 | 5100 |
| 2024-01-16 | 25.86 | $24.68 | 14113 |
| 2024-01-12 | 26.04 | $25.02 | 12403 |
| 2024-01-11 | 26.18 | $25.53 | 24709 |
| 2024-01-10 | 26.23 | $25.48 | 12300 |
| 2024-01-09 | 26.29 | $25.12 | 10500 |
| 2024-01-08 | 26.43 | $25.70 | 9413 |
| 2024-01-05 | 26.47 | $25.48 | 35500 |
| 2024-01-04 | 26.55 | $25.42 | 17530 |
| 2024-01-03 | 26.65 | $25.37 | 17421 |
| 2024-01-02 | 26.78 | $26.75 | 37028 |
| 2023-12-29 | 26.62 | $26.18 | 10700 |
| 2023-12-28 | 26.55 | $26.91 | 13327 |
| 2023-12-27 | 26.31 | $27.43 | 12500 |
| 2023-12-26 | 25.91 | $26.68 | 24034 |
| 2023-12-22 | 25.59 | $25.91 | 19400 |
| 2023-12-21 | 25.38 | $25.19 | 17600 |
| 2023-12-20 | 25.28 | $25.14 | 65141 |
| 2023-12-19 | 25.17 | $25.50 | 35100 |
| 2023-12-18 | 24.96 | $25.11 | 25700 |
| 2023-12-15 | 24.79 | $25.43 | 85833 |
| 2023-12-14 | 24.52 | $25.43 | 69600 |
| 2023-12-13 | 24.20 | $24.91 | 109412 |
| 2023-12-12 | 23.93 | $23.65 | 15800 |
| 2023-12-11 | 23.87 | $23.99 | 10623 |
| 2023-12-08 | 23.73 | $23.89 | 17848 |
| 2023-12-07 | 23.58 | $23.89 | 24728 |
| 2023-12-06 | 23.41 | $23.30 | 16922 |
| 2023-12-05 | 23.32 | $23.10 | 15203 |
| 2023-12-04 | 23.26 | $23.78 | 17203 |
| 2023-12-01 | 23.03 | $23.78 | 19214 |
| 2023-11-30 | 22.77 | $22.85 | 13700 |
| 2023-11-29 | 22.66 | $22.87 | 14900 |
| 2023-11-28 | 22.51 | $22.24 | 9630 |
| 2023-11-27 | 22.47 | $22.24 | 6314 |
| 2023-11-24 | 22.43 | $22.75 | 7629 |
| 2023-11-22 | 22.26 | $22.55 | 12926 |
| 2023-11-21 | 22.10 | $22.27 | 10500 |
| 2023-11-20 | 21.97 | $22.53 | 20606 |
| 2023-11-17 | 21.76 | $22.63 | 16900 |
| 2023-11-16 | 21.49 | $22.51 | 11627 |
| 2023-11-15 | 21.20 | $22.63 | 12648 |
| 2023-11-14 | 20.83 | $22.83 | 33822 |
| 2023-11-13 | 20.36 | $21.20 | 16741 |
| 2023-11-10 | 20.16 | $21.22 | 24900 |
| 2023-11-09 | 19.91 | $20.80 | 35421 |
| 2023-11-08 | 19.72 | $20.29 | 13728 |
| 2023-11-07 | 19.61 | $20.47 | 16900 |
| 2023-11-06 | 19.44 | $20.45 | 22000 |
| 2023-11-03 | 19.24 | $20.59 | 51536 |
| 2023-11-02 | 18.99 | $19.65 | 42942 |
| 2023-11-01 | 18.90 | $19.01 | 18100 |
| 2023-10-31 | 18.93 | $19.47 | 9200 |
| 2023-10-30 | 18.87 | $19.60 | 34013 |
| 2023-10-27 | 18.77 | $18.95 | 19000 |
| 2023-10-26 | 18.80 | $19.01 | 38600 |
| 2023-10-25 | 18.83 | $18.58 | 30200 |
| 2023-10-24 | 18.96 | $18.94 | 10812 |
| 2023-10-23 | 19.03 | $18.71 | 13100 |
| 2023-10-20 | 19.17 | $18.88 | 18426 |
| 2023-10-19 | 19.29 | $19.17 | 15100 |
| 2023-10-18 | 19.38 | $19.32 | 15900 |
| 2023-10-17 | 19.46 | $19.69 | 76700 |
| 2023-10-16 | 19.47 | $19.60 | 26939 |
| 2023-10-13 | 19.51 | $19.46 | 22534 |
| 2023-10-12 | 19.59 | $19.79 | 9240 |
| 2023-10-11 | 19.61 | $20.00 | 14634 |
| 2023-10-10 | 19.59 | $19.98 | 13000 |
| 2023-10-09 | 19.58 | $19.98 | 11700 |
| 2023-10-06 | 19.57 | $19.99 | 10100 |
| 2023-10-05 | 19.57 | $19.98 | 18020 |
| 2023-10-04 | 19.57 | $19.64 | 18222 |
| 2023-10-03 | 19.64 | $19.50 | 6100 |
| 2023-10-02 | 19.76 | $19.65 | 8100 |
| 2023-09-29 | 19.87 | $20.06 | 22034 |
| 2023-09-28 | 19.92 | $20.15 | 8107 |
| 2023-09-27 | 19.96 | $19.90 | 10000 |
| 2023-09-26 | 20.06 | $20.06 | 10900 |
| 2023-09-25 | 20.15 | $20.34 | 8936 |
| 2023-09-22 | 20.20 | $19.91 | 14341 |
| 2023-09-21 | 20.36 | $19.99 | 12800 |
| 2023-09-20 | 20.53 | $20.35 | 11029 |
| 2023-09-19 | 20.65 | $20.28 | 16147 |
| 2023-09-18 | 20.81 | $20.50 | 10511 |
| 2023-09-15 | 20.96 | $20.41 | 58038 |
| 2023-09-14 | 21.15 | $20.99 | 16233 |
| 2023-09-13 | 21.26 | $20.95 | 16900 |
| 2023-09-12 | 21.39 | $21.44 | 13332 |
| 2023-09-11 | 21.44 | $21.19 | 12913 |
| 2023-09-08 | 21.56 | $21.07 | 20326 |
| 2023-09-07 | 21.73 | $21.05 | 66500 |
| 2023-09-06 | 21.93 | $21.49 | 22619 |
| 2023-09-05 | 22.07 | $22.03 | 20001 |
| 2023-09-01 | 22.13 | $22.17 | 11225 |
| 2023-08-31 | 22.16 | $21.86 | 24100 |
| 2023-08-30 | 22.27 | $22.01 | 16410 |
| 2023-08-29 | 22.37 | $22.26 | 15523 |
| 2023-08-28 | 22.43 | $22.08 | 16237 |
| 2023-08-25 | 22.54 | $22.12 | 5400 |
| 2023-08-24 | 22.66 | $22.27 | 13447 |
| 2023-08-23 | 22.78 | $22.50 | 13100 |
| 2023-08-22 | 22.86 | $22.00 | 22230 |
| 2023-08-21 | 23.06 | $22.57 | 17900 |
| 2023-08-18 | 23.18 | $22.50 | 52600 |
| 2023-08-17 | 23.33 | $22.29 | 8921 |
| 2023-08-16 | 23.55 | $22.26 | 5806 |
| 2023-08-15 | 23.80 | $22.79 | 9200 |
| 2023-08-14 | 23.99 | $22.91 | 13008 |
| 2023-08-11 | 24.18 | $23.19 | 9700 |
| 2023-08-10 | 24.34 | $23.18 | 14600 |
| 2023-08-09 | 24.52 | $23.71 | 21700 |
| 2023-08-08 | 24.62 | $24.00 | 23715 |
| 2023-08-07 | 24.67 | $24.00 | 29400 |
| 2023-08-04 | 24.72 | $23.93 | 12500 |
| 2023-08-03 | 24.79 | $24.27 | 17826 |
| 2023-08-02 | 24.80 | $24.41 | 22128 |
| 2023-08-01 | 24.77 | $24.64 | 31300 |
| 2023-07-31 | 24.68 | $24.68 | 16800 |
| 2023-07-28 | 24.56 | $25.00 | 11035 |
| 2023-07-27 | 24.35 | $24.95 | 25700 |
| 2023-07-26 | 24.11 | $25.12 | 22200 |
| 2023-07-25 | 23.79 | $24.38 | 12006 |
| 2023-07-24 | 23.57 | $23.81 | 32700 |
| 2023-07-21 | 23.43 | $23.77 | 32102 |
| 2023-07-20 | 23.28 | $24.04 | 31639 |
| 2023-07-19 | 23.03 | $24.05 | 20400 |
| 2023-07-18 | 22.75 | $23.45 | 41944 |
| 2023-07-17 | 22.54 | $22.71 | 20531 |
| 2023-07-14 | 22.45 | $22.18 | 19101 |
| 2023-07-13 | 22.45 | $22.80 | 18300 |
| 2023-07-12 | 22.32 | $22.60 | 26500 |
| 2023-07-11 | 22.21 | $22.06 | 17300 |
| 2023-07-10 | 22.20 | $21.54 | 27700 |
| 2023-07-07 | 22.29 | $22.06 | 37916 |
| 2023-07-06 | 22.28 | $21.53 | 20119 |
| 2023-07-05 | 22.37 | $22.11 | 39900 |
| 2023-07-03 | 22.36 | $22.15 | 6348 |
| 2023-06-30 | 22.33 | $22.37 | 20200 |
| 2023-06-29 | 22.25 | $22.31 | 8200 |
| 2023-06-28 | 22.17 | $21.78 | 26245 |
| 2023-06-27 | 22.18 | $21.74 | 36200 |
| 2023-06-26 | 22.20 | $22.06 | 47703 |
| 2023-06-23 | 22.14 | $21.83 | 131606 |
| 2023-06-22 | 22.13 | $21.30 | 8600 |
| 2023-06-21 | 22.21 | $21.66 | 20449 |
| 2023-06-20 | 22.24 | $21.67 | 42063 |
| 2023-06-16 | 22.25 | $23.26 | 246500 |
| 2023-06-15 | 21.93 | $22.47 | 36300 |
| 2023-06-14 | 21.72 | $22.39 | 26025 |
| 2023-06-13 | 21.49 | $22.72 | 41800 |
| 2023-06-12 | 21.15 | $21.92 | 19907 |
| 2023-06-09 | 20.92 | $21.88 | 12523 |
| 2023-06-08 | 20.66 | $22.44 | 31200 |
| 2023-06-07 | 20.23 | $22.47 | 70700 |
| 2023-06-06 | 19.73 | $21.64 | 82820 |
| 2023-06-05 | 19.32 | $19.99 | 42906 |
| 2023-06-02 | 19.19 | $19.86 | 81600 |
| 2023-06-01 | 19.08 | $19.45 | 34000 |
| 2023-05-31 | 19.03 | $19.12 | 53500 |
| 2023-05-30 | 19.04 | $19.39 | 25547 |
| 2023-05-26 | 19.00 | $19.33 | 26800 |
| 2023-05-25 | 18.97 | $19.29 | 10547 |
| 2023-05-24 | 18.95 | $19.51 | 15944 |
| 2023-05-23 | 18.88 | $20.00 | 50549 |
| 2023-05-22 | 18.69 | $19.72 | 64200 |
| 2023-05-19 | 18.54 | $19.09 | 27303 |
| 2023-05-18 | 18.51 | $19.20 | 28630 |
| 2023-05-17 | 18.44 | $19.20 | 68800 |
| 2023-05-16 | 18.37 | $18.30 | 32924 |
| 2023-05-15 | 18.49 | $18.22 | 34121 |
| 2023-05-12 | 18.64 | $18.43 | 15430 |
| 2023-05-11 | 18.78 | $18.21 | 26900 |
| 2023-05-10 | 18.99 | $18.32 | 34302 |
| 2023-05-09 | 19.22 | $18.23 | 11601 |
| 2023-05-08 | 19.50 | $19.21 | 12136 |
| 2023-05-05 | 19.63 | $19.33 | 32900 |
| 2023-05-04 | 19.76 | $19.58 | 20600 |
| 2023-05-03 | 19.86 | $20.40 | 24100 |
| 2023-05-02 | 19.81 | $20.44 | 48600 |
| 2023-05-01 | 19.74 | $21.04 | 21608 |
| 2023-04-28 | 19.54 | $21.26 | 37400 |
| 2023-04-27 | 19.26 | $20.99 | 49138 |
| 2023-04-26 | 19.01 | $19.75 | 14300 |
| 2023-04-25 | 18.98 | $19.80 | 30000 |
| 2023-04-24 | 18.93 | $19.45 | 13413 |
| 2023-04-21 | 18.97 | $19.70 | 28200 |
| 2023-04-20 | 18.96 | $19.50 | 19218 |
| 2023-04-19 | 19.00 | $19.45 | 43100 |
| 2023-04-18 | 19.07 | $19.46 | 17039 |
| 2023-04-17 | 19.16 | $19.61 | 14500 |
| 2023-04-14 | 19.23 | $20.07 | 24126 |
| 2023-04-13 | 19.23 | $20.21 | 21100 |
| 2023-04-12 | 19.21 | $20.02 | 23800 |
| 2023-04-11 | 19.24 | $19.88 | 20048 |
| 2023-04-10 | 19.31 | $19.77 | 29900 |
| 2023-04-06 | 19.42 | $19.54 | 21111 |
| 2023-04-05 | 19.62 | $19.71 | 66710 |
| 2023-04-04 | 19.81 | $19.41 | 30000 |
| 2023-04-03 | 20.12 | $20.59 | 35028 |
| 2023-03-31 | 20.24 | $21.34 | 89300 |
| 2023-03-30 | 20.22 | $21.00 | 53245 |
| 2023-03-29 | 20.29 | $21.50 | 32028 |
| 2023-03-28 | 20.28 | $21.30 | 37318 |
| 2023-03-27 | 20.32 | $21.15 | 105800 |
| 2023-03-24 | 20.41 | $20.07 | 59300 |
| 2023-03-23 | 20.76 | $19.09 | 63400 |
| 2023-03-22 | 21.38 | $20.33 | 38400 |
| 2023-03-21 | 21.86 | $20.90 | 156700 |
| 2023-03-20 | 22.30 | $20.75 | 21300 |
| 2023-03-17 | 22.85 | $20.98 | 95100 |
| 2023-03-16 | 23.46 | $20.83 | 81004 |
| 2023-03-15 | 24.21 | $21.12 | 90206 |
| 2023-03-14 | 25.02 | $22.06 | 46309 |
| 2023-03-13 | 25.78 | $22.04 | 64529 |
| 2023-03-10 | 26.66 | $25.10 | 41000 |
| 2023-03-09 | 27.04 | $25.60 | 17415 |
| 2023-03-08 | 27.38 | $26.40 | 6700 |
| 2023-03-07 | 27.61 | $26.93 | 6511 |
| 2023-03-06 | 27.77 | $27.37 | 27849 |
| 2023-03-03 | 27.85 | $27.54 | 30832 |
| 2023-03-02 | 27.92 | $27.66 | 9500 |
| 2023-03-01 | 27.97 | $27.57 | 29300 |
| 2023-02-28 | 28.05 | $27.32 | 31000 |
| 2023-02-27 | 28.19 | $27.58 | 27700 |
| 2023-02-24 | 28.30 | $27.50 | 16827 |
| 2023-02-23 | 28.44 | $28.40 | 16300 |
| 2023-02-22 | 28.41 | $27.81 | 18110 |
| 2023-02-21 | 28.50 | $28.15 | 10900 |
| 2023-02-17 | 28.53 | $28.65 | 12500 |
| 2023-02-16 | 28.46 | $28.64 | 4800 |
| 2023-02-15 | 28.38 | $28.69 | 9606 |
| 2023-02-14 | 28.27 | $28.21 | 7500 |
| 2023-02-13 | 28.24 | $28.48 | 9118 |
| 2023-02-10 | 28.15 | $28.25 | 11549 |
| 2023-02-09 | 28.10 | $28.23 | 14500 |
| 2023-02-08 | 28.03 | $28.39 | 11608 |
| 2023-02-07 | 27.92 | $28.93 | 17400 |
| 2023-02-06 | 27.68 | $28.30 | 8036 |
| 2023-02-03 | 27.53 | $28.01 | 17229 |
| 2023-02-02 | 27.41 | $28.52 | 20934 |
| 2023-02-01 | 27.17 | $28.18 | 32312 |
| 2023-01-31 | 26.96 | $26.96 | 16260 |
| 2023-01-30 | 26.98 | $26.00 | 9546 |
| 2023-01-27 | 27.20 | $26.64 | 15600 |
| 2023-01-26 | 27.32 | $26.92 | 17300 |
| 2023-01-25 | 27.40 | $27.74 | 10500 |
| 2023-01-24 | 27.33 | $27.38 | 3400 |
| 2023-01-23 | 27.31 | $27.89 | 10700 |
| 2023-01-20 | 27.19 | $28.06 | 14000 |
| 2023-01-19 | 27.01 | $27.10 | 11900 |
| 2023-01-18 | 27.01 | $26.98 | 10800 |
| 2023-01-17 | 27.03 | $27.12 | 8100 |
| 2023-01-13 | 27.03 | $27.40 | 8146 |
| 2023-01-12 | 26.96 | $26.86 | 22640 |
| 2023-01-11 | 27.01 | $27.03 | 10500 |
| 2023-01-10 | 27.02 | $26.95 | 23300 |
| 2023-01-09 | 27.05 | $27.02 | 12600 |
| 2023-01-06 | 27.08 | $27.30 | 12614 |
| 2023-01-05 | 27.05 | $27.00 | 14900 |
| 2023-01-04 | 27.09 | $27.58 | 13800 |
| 2023-01-03 | 27.00 | $27.20 | 29441 |
| 2022-12-30 | 26.99 | $27.24 | 12040 |
| 2022-12-29 | 26.96 | $27.32 | 16540 |
| 2022-12-28 | 26.92 | $27.30 | 11000 |
| 2022-12-27 | 26.87 | $27.41 | 13300 |
| 2022-12-23 | 26.79 | $27.40 | 5243 |
| 2022-12-22 | 26.71 | $27.33 | 12200 |
| 2022-12-21 | 26.63 | $27.25 | 9103 |
| 2022-12-20 | 26.56 | $26.52 | 8300 |
| 2022-12-19 | 26.64 | $26.19 | 13735 |
| 2022-12-16 | 26.80 | $26.38 | 131536 |
| 2022-12-15 | 26.94 | $25.60 | 23901 |
| 2022-12-14 | 27.28 | $27.01 | 24300 |
| 2022-12-13 | 27.38 | $27.49 | 45502 |
| 2022-12-12 | 27.40 | $27.19 | 12700 |
| 2022-12-09 | 27.48 | $26.97 | 17400 |
| 2022-12-08 | 27.62 | $27.30 | 16300 |
| 2022-12-07 | 27.72 | $27.72 | 15700 |
| 2022-12-06 | 27.75 | $27.95 | 27700 |
| 2022-12-05 | 27.73 | $27.72 | 17811 |
| 2022-12-02 | 27.76 | $28.38 | 41400 |
| 2022-12-01 | 27.66 | $27.72 | 34510 |
| 2022-11-30 | 27.69 | $27.00 | 253846 |
| 2022-11-29 | 27.87 | $26.34 | 43400 |
| 2022-11-28 | 28.22 | $27.34 | 28500 |
| 2022-11-25 | 28.42 | $27.84 | 11233 |
| 2022-11-23 | 28.54 | $28.10 | 21015 |
| 2022-11-22 | 28.63 | $28.49 | 22800 |
| 2022-11-21 | 28.65 | $28.28 | 21000 |
| 2022-11-18 | 28.72 | $28.33 | 19221 |
| 2022-11-17 | 28.79 | $28.25 | 20939 |
| 2022-11-16 | 28.88 | $28.62 | 49229 |
| 2022-11-15 | 28.91 | $28.89 | 31703 |
| 2022-11-14 | 28.89 | $29.20 | 19100 |
| 2022-11-11 | 28.80 | $29.30 | 28847 |
| 2022-11-10 | 28.67 | $30.00 | 86429 |
| 2022-11-09 | 28.37 | $28.56 | 25100 |
| 2022-11-08 | 28.33 | $28.22 | 38248 |
| 2022-11-07 | 28.35 | $28.00 | 14600 |
| 2022-11-04 | 28.42 | $27.99 | 31510 |
| 2022-11-03 | 28.50 | $27.72 | 21700 |
| 2022-11-02 | 28.65 | $28.05 | 29100 |
| 2022-11-01 | 28.76 | $29.01 | 30900 |
| 2022-10-31 | 28.68 | $29.01 | 35238 |
| 2022-10-28 | 28.59 | $28.74 | 51200 |
| 2022-10-27 | 28.54 | $28.40 | 17237 |
| 2022-10-26 | 28.55 | $28.08 | 54031 |
| 2022-10-25 | 28.62 | $27.99 | 58116 |
| 2022-10-24 | 28.73 | $27.75 | 53900 |
| 2022-10-21 | 28.90 | $28.29 | 53038 |
| 2022-10-20 | 28.99 | $27.36 | 32700 |
| 2022-10-19 | 29.28 | $28.65 | 40400 |
| 2022-10-18 | 29.35 | $29.45 | 36106 |
| 2022-10-17 | 29.25 | $29.80 | 40500 |
| 2022-10-14 | 29.06 | $29.25 | 19822 |
| 2022-10-13 | 28.95 | $29.48 | 49000 |
| 2022-10-12 | 28.77 | $28.37 | 14233 |
| 2022-10-11 | 28.80 | $28.40 | 22500 |
| 2022-10-10 | 28.81 | $28.28 | 26800 |
| 2022-10-07 | 28.86 | $28.24 | 27724 |
| 2022-10-06 | 28.91 | $28.27 | 15700 |
| 2022-10-05 | 28.97 | $28.66 | 24321 |
| 2022-10-04 | 28.94 | $28.95 | 18900 |
| 2022-10-03 | 28.85 | $28.60 | 23035 |
| 2022-09-30 | 28.81 | $28.36 | 22520 |
| 2022-09-29 | 28.81 | $28.49 | 14909 |
| 2022-09-28 | 28.77 | $28.74 | 21631 |
| 2022-09-27 | 28.68 | $28.49 | 26112 |
| 2022-09-26 | 28.61 | $28.65 | 39821 |
| 2022-09-23 | 28.50 | $28.62 | 47100 |
| 2022-09-22 | 28.37 | $28.49 | 98900 |
| 2022-09-21 | 28.24 | $29.14 | 33214 |
| 2022-09-20 | 27.95 | $27.80 | 9400 |
| 2022-09-19 | 27.89 | $27.56 | 17823 |
| 2022-09-16 | 27.86 | $26.99 | 192946 |
| 2022-09-15 | 27.94 | $29.13 | 34300 |
| 2022-09-14 | 27.59 | $29.19 | 25200 |
| 2022-09-13 | 27.15 | $28.63 | 29704 |
| 2022-09-12 | 26.77 | $28.32 | 17700 |
| 2022-09-09 | 26.38 | $28.07 | 20400 |
| 2022-09-08 | 25.98 | $27.12 | 19200 |
| 2022-09-07 | 25.71 | $26.94 | 26700 |
| 2022-09-06 | 25.44 | $26.59 | 30300 |
| 2022-09-02 | 25.20 | $25.54 | 10800 |
| 2022-09-01 | 25.15 | $25.25 | 11800 |
| 2022-08-31 | 25.14 | $25.43 | 66900 |
| 2022-08-30 | 25.10 | $24.90 | 11649 |
| 2022-08-29 | 25.17 | $24.95 | 10626 |
| 2022-08-26 | 25.23 | $25.10 | 10135 |
| 2022-08-25 | 25.28 | $25.21 | 16600 |
| 2022-08-24 | 25.31 | $24.91 | 5215 |
| 2022-08-23 | 25.41 | $24.98 | 7409 |
| 2022-08-22 | 25.51 | $25.13 | 13315 |
| 2022-08-19 | 25.60 | $25.22 | 24300 |
| 2022-08-18 | 25.68 | $26.00 | 7130 |
| 2022-08-17 | 25.61 | $25.62 | 7500 |
| 2022-08-16 | 25.61 | $25.84 | 11600 |
| 2022-08-15 | 25.56 | $25.98 | 21147 |
| 2022-08-12 | 25.47 | $25.75 | 26700 |
| 2022-08-11 | 25.43 | $25.63 | 8624 |
| 2022-08-10 | 25.39 | $25.53 | 8200 |
| 2022-08-09 | 25.38 | $25.02 | 11054 |
| 2022-08-08 | 25.47 | $25.08 | 20400 |
| 2022-08-05 | 25.57 | $24.91 | 9331 |
| 2022-08-04 | 25.71 | $25.06 | 11231 |
| 2022-08-03 | 25.85 | $24.99 | 8800 |
| 2022-08-02 | 26.02 | $25.82 | 5000 |
| 2022-08-01 | 26.05 | $26.30 | 3300 |
| 2022-07-29 | 25.97 | $26.37 | 9929 |
| 2022-07-28 | 25.87 | $26.52 | 9108 |
| 2022-07-27 | 25.73 | $26.45 | 19128 |
| 2022-07-26 | 25.57 | $25.78 | 5321 |
| 2022-07-25 | 25.53 | $26.65 | 25346 |
| 2022-07-22 | 25.30 | $25.84 | 8200 |
| 2022-07-21 | 25.20 | $25.99 | 18600 |
| 2022-07-20 | 25.06 | $25.74 | 31717 |
| 2022-07-19 | 24.95 | $25.14 | 16700 |
| 2022-07-18 | 24.95 | $24.87 | 14000 |
| 2022-07-15 | 25.01 | $25.18 | 32023 |
| 2022-07-14 | 25.01 | $24.61 | 14118 |
| 2022-07-13 | 25.14 | $23.90 | 8829 |
| 2022-07-12 | 25.44 | $24.31 | 11135 |
| 2022-07-11 | 25.71 | $25.01 | 5332 |
| 2022-07-08 | 25.87 | $25.55 | 7600 |
| 2022-07-07 | 25.94 | $26.15 | 13004 |
| 2022-07-06 | 25.89 | $26.08 | 13126 |
| 2022-07-05 | 25.86 | $26.35 | 16604 |
| 2022-07-01 | 25.76 | $25.81 | 7115 |
| 2022-06-30 | 25.76 | $26.42 | 20000 |
| 2022-06-29 | 25.64 | $25.88 | 23031 |
| 2022-06-28 | 25.61 | $25.52 | 19500 |
| 2022-06-27 | 25.65 | $26.22 | 26311 |
| 2022-06-24 | 25.55 | $27.54 | 144600 |
| 2022-06-23 | 25.15 | $24.95 | 8722 |
| 2022-06-22 | 25.25 | $25.27 | 11100 |
| 2022-06-21 | 25.29 | $25.53 | 9326 |
| 2022-06-17 | 25.29 | $25.00 | 39512 |
| 2022-06-16 | 25.40 | $24.57 | 25200 |
| 2022-06-15 | 25.62 | $25.17 | 12647 |
| 2022-06-14 | 25.75 | $25.14 | 20000 |
| 2022-06-13 | 25.91 | $24.87 | 22200 |
| 2022-06-10 | 26.16 | $25.08 | 8600 |
| 2022-06-09 | 26.40 | $25.89 | 14700 |
| 2022-06-08 | 26.51 | $26.45 | 16700 |
| 2022-06-07 | 26.52 | $27.41 | 31010 |
| 2022-06-06 | 26.33 | $27.50 | 36000 |
| 2022-06-03 | 26.08 | $27.23 | 22231 |
| 2022-06-02 | 25.86 | $27.23 | 93612 |
| 2022-06-01 | 25.61 | $26.03 | 34000 |
| 2022-05-31 | 25.57 | $26.03 | 20500 |
| 2022-05-27 | 25.52 | $26.13 | 30600 |
| 2022-05-26 | 25.45 | $26.05 | 33208 |
| 2022-05-25 | 25.38 | $26.04 | 31600 |
| 2022-05-24 | 25.32 | $26.34 | 22400 |
| 2022-05-23 | 25.18 | $26.46 | 30900 |
| 2022-05-20 | 25.00 | $25.17 | 14319 |
| 2022-05-19 | 25.06 | $25.02 | 30000 |
| 2022-05-18 | 25.18 | $25.13 | 23536 |
| 2022-05-17 | 25.29 | $25.60 | 30100 |
| 2022-05-16 | 25.33 | $24.99 | 29137 |
| 2022-05-13 | 25.51 | $24.94 | 42500 |
| 2022-05-12 | 25.74 | $26.09 | 32734 |
| 2022-05-11 | 25.76 | $26.31 | 25600 |
| 2022-05-10 | 25.75 | $26.60 | 29036 |
| 2022-05-09 | 25.67 | $26.70 | 50035 |
| 2022-05-06 | 25.57 | $25.87 | 31600 |
| 2022-05-05 | 25.64 | $25.67 | 34237 |
| 2022-05-04 | 25.77 | $26.30 | 15900 |
| 2022-05-03 | 25.78 | $25.52 | 37900 |
| 2022-05-02 | 25.98 | $25.16 | 28600 |
| 2022-04-29 | 26.28 | $24.95 | 33000 |
| 2022-04-28 | 26.69 | $25.83 | 19000 |
| 2022-04-27 | 26.98 | $25.39 | 16400 |
| 2022-04-26 | 27.42 | $26.77 | 32600 |
| 2022-04-25 | 27.64 | $27.62 | 33725 |
| 2022-04-22 | 27.72 | $27.95 | 26000 |
| 2022-04-21 | 27.75 | $28.32 | 27239 |
| 2022-04-20 | 27.71 | $28.07 | 11221 |
| 2022-04-19 | 27.72 | $27.96 | 27900 |
| 2022-04-18 | 27.76 | $27.06 | 49420 |
| 2022-04-14 | 27.99 | $26.58 | 44400 |
| 2022-04-13 | 28.38 | $27.55 | 25821 |
| 2022-04-12 | 28.62 | $27.28 | 16646 |
| 2022-04-11 | 28.96 | $28.43 | 21400 |
| 2022-04-08 | 29.11 | $28.90 | 34001 |
| 2022-04-07 | 29.20 | $28.80 | 11400 |
| 2022-04-06 | 29.32 | $29.14 | 32600 |
| 2022-04-05 | 29.39 | $28.73 | 9800 |
| 2022-04-04 | 29.56 | $29.40 | 21700 |
| 2022-04-01 | 29.61 | $28.99 | 140746 |
| 2022-03-31 | 29.76 | $28.30 | 28700 |
| 2022-03-30 | 30.09 | $29.68 | 24900 |
| 2022-03-29 | 30.17 | $30.02 | 24200 |
| 2022-03-28 | 30.19 | $30.01 | 14531 |
| 2022-03-25 | 30.22 | $30.30 | 12507 |
| 2022-03-24 | 30.20 | $30.02 | 7100 |
| 2022-03-23 | 30.23 | $29.94 | 16939 |
| 2022-03-22 | 30.27 | $31.32 | 14300 |
| 2022-03-21 | 30.04 | $31.20 | 25507 |
| 2022-03-18 | 29.79 | $31.22 | 79400 |
| 2022-03-17 | 29.50 | $29.93 | 15513 |
| 2022-03-16 | 29.44 | $29.70 | 23300 |
| 2022-03-15 | 29.41 | $29.44 | 11700 |
| 2022-03-14 | 29.44 | $29.37 | 12034 |
| 2022-03-11 | 29.48 | $28.83 | 10838 |
| 2022-03-10 | 29.65 | $29.25 | 13600 |
| 2022-03-09 | 29.77 | $30.14 | 27800 |
| 2022-03-08 | 29.71 | $29.55 | 18817 |
| 2022-03-07 | 29.77 | $29.12 | 12007 |
| 2022-03-04 | 29.93 | $29.32 | 24244 |
| 2022-03-03 | 30.07 | $29.78 | 18600 |
| 2022-03-02 | 30.14 | $30.09 | 25532 |
| 2022-03-01 | 30.16 | $29.32 | 20000 |
| 2022-02-28 | 30.34 | $30.41 | 18200 |
| 2022-02-25 | 30.32 | $30.33 | 17909 |
| 2022-02-24 | 30.32 | $29.65 | 29400 |
| 2022-02-23 | 30.45 | $29.70 | 21723 |
| 2022-02-22 | 30.60 | $30.02 | 10300 |
| 2022-02-18 | 30.71 | $30.61 | 20801 |
| 2022-02-17 | 30.70 | $30.33 | 24304 |
| 2022-02-16 | 30.75 | $30.79 | 23541 |
| 2022-02-15 | 30.72 | $30.94 | 20328 |
| 2022-02-14 | 30.64 | $30.59 | 16200 |
| 2022-02-11 | 30.62 | $31.29 | 27900 |
| 2022-02-10 | 30.46 | $30.04 | 38400 |
| 2022-02-09 | 30.52 | $30.49 | 23015 |
| 2022-02-08 | 30.50 | $31.65 | 34510 |
| 2022-02-07 | 30.24 | $30.86 | 24600 |
| 2022-02-04 | 30.09 | $30.45 | 27003 |
| 2022-02-03 | 30.01 | $30.43 | 36100 |
| 2022-02-02 | 29.93 | $30.10 | 24743 |
| 2022-02-01 | 29.89 | $30.21 | 27100 |
| 2022-01-31 | 29.83 | $31.00 | 56003 |
| 2022-01-28 | 29.59 | $29.39 | 31400 |
| 2022-01-27 | 29.66 | $28.54 | 17400 |
| 2022-01-26 | 29.91 | $29.31 | 23424 |
| 2022-01-25 | 30.04 | $29.68 | 15900 |
| 2022-01-24 | 30.12 | $30.01 | 38413 |
| 2022-01-21 | 30.14 | $29.09 | 31300 |
| 2022-01-20 | 30.35 | $28.50 | 18929 |
| 2022-01-19 | 30.73 | $29.86 | 13940 |
| 2022-01-18 | 30.87 | $30.82 | 22800 |
| 2022-01-14 | 30.84 | $30.88 | 32200 |
| 2022-01-13 | 30.78 | $30.88 | 48521 |
| 2022-01-12 | 30.71 | $30.28 | 36645 |
| 2022-01-11 | 30.76 | $30.48 | 15300 |
| 2022-01-10 | 30.77 | $30.82 | 37700 |
| 2022-01-07 | 30.70 | $31.45 | 21234 |
| 2022-01-06 | 30.49 | $31.38 | 28900 |
| 2022-01-05 | 30.26 | $30.78 | 25300 |
| 2022-01-04 | 30.11 | $30.75 | 61500 |
| 2022-01-03 | 29.95 | $30.78 | 64801 |
| 2021-12-31 | 29.75 | $30.00 | 31224 |
| 2021-12-30 | 29.69 | $29.56 | 21235 |
| 2021-12-29 | 29.70 | $29.87 | 35100 |
| 2021-12-28 | 29.66 | $28.98 | 32546 |
| 2021-12-27 | 29.79 | $29.20 | 26227 |
| 2021-12-23 | 29.90 | $29.00 | 25232 |
| 2021-12-22 | 30.07 | $28.66 | 39500 |
| 2021-12-21 | 30.33 | $28.59 | 80028 |
| 2021-12-20 | 30.64 | $28.24 | 92800 |
| 2021-12-17 | 31.08 | $28.02 | 845600 |
| 2021-12-16 | 31.63 | $29.88 | 133400 |
| 2021-12-15 | 31.87 | $31.75 | 134126 |
| 2021-12-14 | 31.75 | $31.19 | 66700 |
| 2021-12-13 | 31.72 | $31.21 | 70811 |
| 2021-12-10 | 31.67 | $31.57 | 50400 |
| 2021-12-09 | 31.52 | $31.59 | 36700 |
| 2021-12-08 | 31.35 | $31.78 | 51003 |
| 2021-12-07 | 31.09 | $31.87 | 99700 |
| 2021-12-06 | 30.77 | $31.92 | 253433 |
| 2021-12-03 | 30.39 | $30.04 | 72002 |
| 2021-12-02 | 30.32 | $29.83 | 59736 |
| 2021-12-01 | 30.29 | $29.00 | 40700 |
| 2021-11-30 | 30.41 | $29.69 | 54503 |
| 2021-11-29 | 30.40 | $31.19 | 96800 |
| 2021-11-26 | 30.07 | $29.52 | 52600 |
| 2021-11-24 | 30.03 | $29.68 | 23100 |
| 2021-11-23 | 29.94 | $30.09 | 22820 |
| 2021-11-22 | 29.74 | $29.68 | 19900 |
| 2021-11-19 | 29.58 | $30.85 | 54732 |
| 2021-11-18 | 29.15 | $30.40 | 52513 |
| 2021-11-17 | 28.73 | $29.25 | 45033 |
| 2021-11-16 | 28.48 | $29.00 | 95000 |
| 2021-11-15 | 28.24 | $28.35 | 29800 |
| 2021-11-12 | 28.09 | $28.24 | 26819 |
| 2021-11-11 | 27.93 | $28.40 | 58600 |
| 2021-11-10 | 27.71 | $27.81 | 25100 |
| 2021-11-09 | 27.57 | $27.69 | 72536 |
| 2021-11-08 | 27.42 | $27.67 | 19800 |
| 2021-11-05 | 27.25 | $27.25 | 45033 |
| 2021-11-04 | 27.14 | $27.69 | 26300 |
| 2021-11-03 | 26.90 | $27.74 | 19800 |
| 2021-11-02 | 26.62 | $27.35 | 8725 |
| 2021-11-01 | 26.37 | $27.35 | 5600 |
| 2021-10-29 | 26.07 | $27.42 | 74120 |
| 2021-10-28 | 25.70 | $26.50 | 29300 |
| 2021-10-27 | 25.47 | $25.74 | 22200 |
| 2021-10-26 | 25.36 | $25.47 | 18500 |
| 2021-10-25 | 25.28 | $25.15 | 6138 |
| 2021-10-22 | 25.25 | $25.11 | 3912 |
| 2021-10-21 | 25.23 | $25.10 | 3430 |
| 2021-10-20 | 25.20 | $25.49 | 7918 |
| 2021-10-19 | 25.08 | $25.39 | 4900 |
| 2021-10-18 | 24.96 | $25.41 | 19600 |
| 2021-10-15 | 24.82 | $25.09 | 15400 |
| 2021-10-14 | 24.72 | $25.39 | 59500 |
| 2021-10-13 | 24.54 | $25.06 | 34300 |
| 2021-10-12 | 24.39 | $24.53 | 2547 |
| 2021-10-11 | 24.33 | $24.51 | 19615 |
| 2021-10-08 | 24.27 | $24.80 | 7410 |
| 2021-10-07 | 24.13 | $24.99 | 25426 |
| 2021-10-06 | 23.93 | $24.59 | 8000 |
| 2021-10-05 | 23.78 | $24.67 | 7700 |
| 2021-10-04 | 23.59 | $24.03 | 11035 |
| 2021-10-01 | 23.51 | $24.23 | 65913 |
| 2021-09-30 | 23.37 | $23.94 | 19700 |
| 2021-09-29 | 23.27 | $23.99 | 6600 |
| 2021-09-28 | 23.14 | $23.68 | 10828 |
| 2021-09-27 | 23.06 | $23.78 | 24100 |
| 2021-09-24 | 22.95 | $23.41 | 14900 |
| 2021-09-23 | 22.91 | $23.15 | 15428 |
| 2021-09-22 | 22.91 | $23.08 | 26922 |
| 2021-09-21 | 22.93 | $22.25 | 58012 |
| 2021-09-20 | 23.13 | $22.41 | 47200 |
| 2021-09-17 | 23.33 | $23.12 | 67042 |
| 2021-09-16 | 23.42 | $23.24 | 49539 |
| 2021-09-15 | 23.50 | $23.46 | 63401 |
| 2021-09-14 | 23.54 | $23.30 | 17934 |
| 2021-09-13 | 23.63 | $23.87 | 5900 |
| 2021-09-10 | 23.61 | $23.49 | 12454 |
| 2021-09-09 | 23.68 | $23.71 | 7504 |
| 2021-09-08 | 23.71 | $23.60 | 13400 |
| 2021-09-07 | 23.77 | $23.64 | 23601 |
| 2021-09-03 | 23.83 | $23.73 | 60236 |
| 2021-09-02 | 23.88 | $23.47 | 54700 |
| 2021-09-01 | 24.00 | $23.84 | 8700 |
| 2021-08-31 | 24.07 | $23.88 | 21514 |
| 2021-08-30 | 24.13 | $23.91 | 12505 |
| 2021-08-27 | 24.20 | $23.92 | 139600 |
| 2021-08-26 | 24.28 | $23.85 | 24400 |
| 2021-08-25 | 24.39 | $23.55 | 21138 |
| 2021-08-24 | 24.58 | $23.92 | 27037 |
| 2021-08-23 | 24.73 | $24.65 | 16216 |
| 2021-08-20 | 24.74 | $24.90 | 23300 |
| 2021-08-19 | 24.71 | $24.78 | 59427 |
| 2021-08-18 | 24.69 | $24.89 | 10918 |
| 2021-08-17 | 24.65 | $25.00 | 11907 |
| 2021-08-16 | 24.57 | $25.07 | 12900 |
| 2021-08-13 | 24.47 | $24.84 | 17700 |
| 2021-08-12 | 24.41 | $25.00 | 6400 |
| 2021-08-11 | 24.30 | $25.10 | 12800 |
| 2021-08-10 | 24.15 | $24.83 | 106002 |
| 2021-08-09 | 24.04 | $24.79 | 31400 |
| 2021-08-06 | 23.92 | $24.42 | 11800 |
| 2021-08-05 | 23.86 | $24.27 | 6914 |
| 2021-08-04 | 23.82 | $23.90 | 30600 |
| 2021-08-03 | 23.86 | $24.45 | 39000 |
| 2021-08-02 | 23.79 | $24.40 | 33167 |
| 2021-07-30 | 23.73 | $24.37 | 24138 |
| 2021-07-29 | 23.66 | $24.35 | 30600 |
| 2021-07-28 | 23.60 | $24.40 | 73419 |
| 2021-07-27 | 23.51 | $23.82 | 92133 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
48.35
2026-07-24
Close Price
$46.81
Vol: 305400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.43
Average
28.48
Maximum
49.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.35 | $46.81 | 305400 |
| 2026-07-23 | 48.83 | $47.35 | 1.5M |
| 2026-07-22 | 49.24 | $48.37 | 88600 |
| 2026-07-21 | 49.40 | $49.33 | 138608 |
| 2026-07-20 | 49.27 | $49.04 | 117800 |
| 2026-07-17 | 49.20 | $48.81 | 96933 |
| 2026-07-16 | 49.16 | $49.68 | 143300 |
| 2026-07-15 | 48.82 | $48.37 | 111730 |
| 2026-07-14 | 48.81 | $47.65 | 101937 |
| 2026-07-13 | 49.00 | $47.79 | 115005 |
| 2026-07-10 | 49.17 | $47.87 | 123646 |
| 2026-07-09 | 49.33 | $48.31 | 130239 |
| 2026-07-08 | 49.36 | $47.49 | 147223 |
| 2026-07-07 | 49.63 | $48.94 | 122100 |
| 2026-07-06 | 49.47 | $48.98 | 123900 |
| 2026-07-02 | 49.23 | $48.66 | 97300 |
| 2026-07-01 | 49.01 | $49.56 | 123100 |
| 2026-06-30 | 48.42 | $48.69 | 87300 |
| 2026-06-29 | 47.95 | $48.18 | 160900 |
| 2026-06-26 | 47.51 | $48.44 | 533540 |
| 2026-06-25 | 46.86 | $47.69 | 139400 |
| 2026-06-24 | 46.29 | $47.26 | 138843 |
| 2026-06-23 | 45.70 | $46.79 | 159000 |
| 2026-06-22 | 45.11 | $45.84 | 156645 |
| 2026-06-18 | 44.68 | $44.87 | 307508 |
| 2026-06-17 | 44.45 | $44.18 | 213800 |
| 2026-06-16 | 44.37 | $43.82 | 145800 |
| 2026-06-15 | 44.37 | $43.88 | 119800 |
| 2026-06-12 | 44.34 | $44.76 | 125900 |
| 2026-06-11 | 44.01 | $44.52 | 157103 |
| 2026-06-10 | 43.67 | $44.06 | 180827 |
| 2026-06-09 | 43.39 | $43.94 | 102042 |
| 2026-06-08 | 43.06 | $43.41 | 72324 |
| 2026-06-05 | 42.83 | $43.02 | 57215 |
| 2026-06-04 | 42.66 | $43.14 | 164402 |
| 2026-06-03 | 42.40 | $41.87 | 164400 |
| 2026-06-02 | 42.49 | $42.82 | 180600 |
| 2026-06-01 | 42.28 | $42.14 | 96016 |
| 2026-05-29 | 42.23 | $42.23 | 110021 |
| 2026-05-28 | 42.13 | $42.24 | 76800 |
| 2026-05-27 | 42.00 | $42.20 | 66800 |
| 2026-05-26 | 41.85 | $42.35 | 80900 |
| 2026-05-22 | 41.61 | $41.96 | 109000 |
| 2026-05-21 | 41.44 | $42.00 | 100000 |
| 2026-05-20 | 41.21 | $41.61 | 119017 |
| 2026-05-19 | 41.04 | $40.94 | 79326 |
| 2026-05-18 | 41.05 | $41.16 | 80538 |
| 2026-05-15 | 40.99 | $40.39 | 115217 |
| 2026-05-14 | 41.16 | $40.93 | 67526 |
| 2026-05-13 | 41.18 | $40.60 | 76837 |
| 2026-05-12 | 41.31 | $40.66 | 130900 |
| 2026-05-11 | 41.44 | $41.04 | 90100 |
| 2026-05-08 | 41.48 | $41.74 | 76500 |
| 2026-05-07 | 41.28 | $41.24 | 76700 |
| 2026-05-06 | 41.20 | $41.31 | 68503 |
| 2026-05-05 | 41.06 | $40.84 | 45100 |
| 2026-05-04 | 41.04 | $40.45 | 80742 |
| 2026-05-01 | 41.12 | $41.09 | 74100 |
| 2026-04-30 | 41.01 | $40.45 | 154300 |
| 2026-04-29 | 41.07 | $40.46 | 125121 |
| 2026-04-28 | 41.13 | $40.31 | 102317 |
| 2026-04-27 | 41.24 | $40.79 | 78401 |
| 2026-04-24 | 41.21 | $40.50 | 108336 |
| 2026-04-23 | 41.24 | $40.71 | 91600 |
| 2026-04-22 | 41.20 | $40.56 | 111319 |
| 2026-04-21 | 41.19 | $40.25 | 121920 |
| 2026-04-20 | 41.25 | $41.01 | 97604 |
| 2026-04-17 | 41.07 | $41.42 | 200600 |
| 2026-04-16 | 40.71 | $40.23 | 170200 |
| 2026-04-15 | 40.62 | $40.73 | 83100 |
| 2026-04-14 | 40.34 | $40.74 | 52800 |
| 2026-04-13 | 39.98 | $40.37 | 86300 |
| 2026-04-10 | 39.65 | $40.33 | 71000 |
| 2026-04-09 | 39.24 | $40.75 | 101300 |
| 2026-04-08 | 38.61 | $40.20 | 73300 |
| 2026-04-07 | 38.00 | $38.76 | 54600 |
| 2026-04-06 | 37.72 | $38.55 | 62900 |
| 2026-04-02 | 37.44 | $38.31 | 45204 |
| 2026-04-01 | 37.17 | $38.10 | 61027 |
| 2026-03-31 | 36.93 | $37.72 | 125725 |
| 2026-03-30 | 36.75 | $37.59 | 63200 |
| 2026-03-27 | 36.59 | $37.11 | 88200 |
| 2026-03-26 | 36.55 | $37.35 | 46902 |
| 2026-03-25 | 36.44 | $37.40 | 61000 |
| 2026-03-24 | 36.30 | $37.50 | 60600 |
| 2026-03-23 | 36.11 | $37.54 | 87431 |
| 2026-03-20 | 35.89 | $36.36 | 131620 |
| 2026-03-19 | 36.00 | $36.78 | 138989 |
| 2026-03-18 | 36.03 | $35.97 | 67000 |
| 2026-03-17 | 36.34 | $36.64 | 69000 |
| 2026-03-16 | 36.53 | $36.79 | 74900 |
| 2026-03-13 | 36.73 | $36.48 | 63126 |
| 2026-03-12 | 37.08 | $36.78 | 140449 |
| 2026-03-11 | 37.44 | $36.81 | 119200 |
| 2026-03-10 | 37.88 | $37.38 | 90410 |
| 2026-03-09 | 38.24 | $37.57 | 113831 |
| 2026-03-06 | 38.64 | $37.76 | 82800 |
| 2026-03-05 | 39.06 | $38.44 | 80700 |
| 2026-03-04 | 39.38 | $39.10 | 76346 |
| 2026-03-03 | 39.55 | $39.27 | 67435 |
| 2026-03-02 | 39.71 | $39.18 | 56113 |
| 2026-02-27 | 39.94 | $38.93 | 98008 |
| 2026-02-26 | 40.29 | $40.00 | 64363 |
| 2026-02-25 | 40.38 | $40.33 | 68711 |
| 2026-02-24 | 40.37 | $39.53 | 68600 |
| 2026-02-23 | 40.62 | $39.48 | 108600 |
| 2026-02-20 | 40.92 | $40.76 | 57911 |
| 2026-02-19 | 40.88 | $40.31 | 81500 |
| 2026-02-18 | 40.96 | $40.04 | 49417 |
| 2026-02-17 | 41.13 | $40.63 | 33700 |
| 2026-02-13 | 41.14 | $40.54 | 46649 |
| 2026-02-12 | 41.16 | $40.43 | 53000 |
| 2026-02-11 | 41.21 | $40.22 | 40014 |
| 2026-02-10 | 41.31 | $40.46 | 64231 |
| 2026-02-09 | 41.35 | $41.14 | 55900 |
| 2026-02-06 | 41.16 | $41.38 | 101537 |
| 2026-02-05 | 40.82 | $41.12 | 75405 |
| 2026-02-04 | 40.48 | $41.05 | 82900 |
| 2026-02-03 | 40.07 | $40.61 | 76100 |
| 2026-02-02 | 39.69 | $40.14 | 76011 |
| 2026-01-30 | 39.36 | $39.62 | 114501 |
| 2026-01-29 | 39.10 | $39.49 | 77900 |
| 2026-01-28 | 38.83 | $38.43 | 71919 |
| 2026-01-27 | 38.81 | $38.58 | 86111 |
| 2026-01-26 | 38.73 | $38.80 | 110500 |
| 2026-01-23 | 38.55 | $38.23 | 60000 |
| 2026-01-22 | 38.50 | $39.80 | 92515 |
| 2026-01-21 | 37.94 | $39.64 | 88888 |
| 2026-01-20 | 37.29 | $37.36 | 55700 |
| 2026-01-16 | 37.21 | $37.69 | 45219 |
| 2026-01-15 | 37.00 | $37.89 | 65600 |
| 2026-01-14 | 36.69 | $36.79 | 68037 |
| 2026-01-13 | 36.65 | $36.58 | 59300 |
| 2026-01-12 | 36.67 | $36.60 | 45510 |
| 2026-01-09 | 36.68 | $36.98 | 56800 |
| 2026-01-08 | 36.57 | $37.23 | 58322 |
| 2026-01-07 | 36.36 | $36.37 | 84021 |
| 2026-01-06 | 36.37 | $36.29 | 80937 |
| 2026-01-05 | 36.41 | $36.44 | 74949 |
| 2026-01-02 | 36.40 | $35.65 | 96805 |
| 2025-12-31 | 36.64 | $35.78 | 52900 |
| 2025-12-30 | 36.89 | $35.91 | 38146 |
| 2025-12-29 | 37.15 | $36.19 | 35900 |
| 2025-12-26 | 37.37 | $36.53 | 42503 |
| 2025-12-24 | 37.51 | $36.69 | 49433 |
| 2025-12-23 | 37.62 | $36.75 | 55000 |
| 2025-12-22 | 37.73 | $37.00 | 101914 |
| 2025-12-19 | 37.76 | $36.99 | 166600 |
| 2025-12-18 | 37.79 | $37.63 | 100900 |
| 2025-12-17 | 37.61 | $38.14 | 50423 |
| 2025-12-16 | 37.20 | $37.66 | 66732 |
| 2025-12-15 | 36.85 | $37.77 | 55600 |
| 2025-12-12 | 36.36 | $37.26 | 44500 |
| 2025-12-11 | 35.92 | $37.16 | 49600 |
| 2025-12-10 | 35.41 | $36.60 | 91700 |
| 2025-12-09 | 34.96 | $35.33 | 36900 |
| 2025-12-08 | 34.80 | $35.03 | 59805 |
| 2025-12-05 | 34.71 | $34.69 | 24800 |
| 2025-12-04 | 34.70 | $35.01 | 37204 |
| 2025-12-03 | 34.58 | $35.36 | 40902 |
| 2025-12-02 | 34.32 | $34.14 | 62227 |
| 2025-12-01 | 34.40 | $34.96 | 44400 |
| 2025-11-28 | 34.23 | $34.49 | 58200 |
| 2025-11-26 | 34.17 | $35.20 | 69937 |
| 2025-11-25 | 33.88 | $35.13 | 57027 |
| 2025-11-24 | 33.55 | $33.78 | 53600 |
| 2025-11-21 | 33.57 | $33.85 | 75400 |
| 2025-11-20 | 33.59 | $32.87 | 61506 |
| 2025-11-19 | 33.93 | $33.18 | 64927 |
| 2025-11-18 | 34.24 | $33.32 | 107100 |
| 2025-11-17 | 34.58 | $33.22 | 75700 |
| 2025-11-14 | 35.02 | $34.64 | 45500 |
| 2025-11-13 | 35.11 | $34.70 | 68712 |
| 2025-11-12 | 35.19 | $35.14 | 72123 |
| 2025-11-11 | 35.14 | $34.62 | 63809 |
| 2025-11-10 | 35.24 | $34.46 | 44500 |
| 2025-11-07 | 35.41 | $34.41 | 43300 |
| 2025-11-06 | 35.61 | $34.32 | 42900 |
| 2025-11-05 | 35.88 | $35.20 | 62725 |
| 2025-11-04 | 35.91 | $34.69 | 54100 |
| 2025-11-03 | 36.09 | $35.09 | 43500 |
| 2025-10-31 | 36.17 | $35.51 | 97200 |
| 2025-10-30 | 36.11 | $35.66 | 63600 |
| 2025-10-29 | 35.97 | $36.18 | 108610 |
| 2025-10-28 | 35.62 | $37.23 | 130500 |
| 2025-10-27 | 34.84 | $35.58 | 78000 |
| 2025-10-24 | 34.40 | $35.63 | 75815 |
| 2025-10-23 | 33.83 | $34.53 | 104056 |
| 2025-10-22 | 33.48 | $35.15 | 86100 |
| 2025-10-21 | 32.84 | $34.90 | 120239 |
| 2025-10-20 | 32.15 | $33.20 | 64805 |
| 2025-10-17 | 31.84 | $32.29 | 103600 |
| 2025-10-16 | 31.75 | $31.50 | 71200 |
| 2025-10-15 | 31.90 | $32.76 | 35142 |
| 2025-10-14 | 31.68 | $33.05 | 112040 |
| 2025-10-13 | 31.34 | $31.69 | 61500 |
| 2025-10-10 | 31.35 | $31.11 | 96737 |
| 2025-10-09 | 31.56 | $31.25 | 20944 |
| 2025-10-08 | 31.77 | $31.55 | 19800 |
| 2025-10-07 | 31.94 | $31.75 | 29147 |
| 2025-10-06 | 32.09 | $32.06 | 37800 |
| 2025-10-03 | 32.18 | $32.07 | 21400 |
| 2025-10-02 | 32.29 | $31.78 | 31742 |
| 2025-10-01 | 32.52 | $32.09 | 52744 |
| 2025-09-30 | 32.69 | $32.20 | 37944 |
| 2025-09-29 | 32.88 | $32.13 | 29300 |
| 2025-09-26 | 33.12 | $32.81 | 40600 |
| 2025-09-25 | 33.19 | $32.87 | 31443 |
| 2025-09-24 | 33.26 | $33.03 | 27425 |
| 2025-09-23 | 33.28 | $33.32 | 59200 |
| 2025-09-22 | 33.22 | $33.05 | 24300 |
| 2025-09-19 | 33.21 | $32.95 | 132420 |
| 2025-09-18 | 33.24 | $33.75 | 31234 |
| 2025-09-17 | 33.00 | $32.84 | 46100 |
| 2025-09-16 | 33.00 | $32.39 | 29300 |
| 2025-09-15 | 33.13 | $32.86 | 33415 |
| 2025-09-12 | 33.14 | $32.82 | 17640 |
| 2025-09-11 | 33.15 | $32.91 | 30600 |
| 2025-09-10 | 33.13 | $32.78 | 26744 |
| 2025-09-09 | 33.13 | $32.58 | 27038 |
| 2025-09-08 | 33.18 | $32.96 | 16906 |
| 2025-09-05 | 33.11 | $32.83 | 22442 |
| 2025-09-04 | 33.06 | $33.09 | 27100 |
| 2025-09-03 | 32.91 | $32.41 | 22300 |
| 2025-09-02 | 32.92 | $32.59 | 21922 |
| 2025-08-29 | 32.86 | $32.77 | 35148 |
| 2025-08-28 | 32.72 | $32.82 | 26226 |
| 2025-08-27 | 32.53 | $32.95 | 31738 |
| 2025-08-26 | 32.23 | $32.88 | 43500 |
| 2025-08-25 | 31.89 | $32.32 | 21800 |
| 2025-08-22 | 31.63 | $32.61 | 71000 |
| 2025-08-21 | 31.22 | $31.22 | 14300 |
| 2025-08-20 | 31.15 | $31.42 | 28900 |
| 2025-08-19 | 31.00 | $31.20 | 48100 |
| 2025-08-18 | 30.89 | $31.12 | 29712 |
| 2025-08-15 | 30.76 | $30.79 | 23746 |
| 2025-08-14 | 30.71 | $31.38 | 20933 |
| 2025-08-13 | 30.45 | $31.54 | 35800 |
| 2025-08-12 | 30.09 | $31.08 | 35500 |
| 2025-08-11 | 29.80 | $29.69 | 24712 |
| 2025-08-08 | 29.87 | $29.80 | 25344 |
| 2025-08-07 | 29.94 | $29.23 | 29500 |
| 2025-08-06 | 30.19 | $29.62 | 28425 |
| 2025-08-05 | 30.38 | $30.17 | 45376 |
| 2025-08-04 | 30.43 | $30.09 | 53517 |
| 2025-08-01 | 30.51 | $29.44 | 62033 |
| 2025-07-31 | 30.81 | $30.09 | 29400 |
| 2025-07-30 | 30.97 | $30.59 | 43600 |
| 2025-07-29 | 30.99 | $30.99 | 33200 |
| 2025-07-28 | 30.88 | $31.15 | 42543 |
| 2025-07-25 | 30.69 | $30.56 | 33221 |
| 2025-07-24 | 30.63 | $29.67 | 39500 |
| 2025-07-23 | 30.83 | $30.42 | 46725 |
| 2025-07-22 | 30.83 | $30.47 | 33600 |
| 2025-07-21 | 30.80 | $30.25 | 47826 |
| 2025-07-18 | 30.82 | $30.12 | 46800 |
| 2025-07-17 | 30.88 | $30.85 | 46712 |
| 2025-07-16 | 30.70 | $30.44 | 60000 |
| 2025-07-15 | 30.60 | $30.03 | 60602 |
| 2025-07-14 | 30.59 | $30.59 | 50800 |
| 2025-07-11 | 30.39 | $30.01 | 33226 |
| 2025-07-10 | 30.32 | $30.31 | 35700 |
| 2025-07-09 | 30.12 | $30.23 | 23505 |
| 2025-07-08 | 29.88 | $30.23 | 36900 |
| 2025-07-07 | 29.59 | $29.95 | 43600 |
| 2025-07-03 | 29.31 | $30.42 | 21202 |
| 2025-07-02 | 28.80 | $29.76 | 34500 |
| 2025-07-01 | 28.39 | $29.50 | 41600 |
| 2025-06-30 | 27.97 | $28.54 | 47800 |
| 2025-06-27 | 27.75 | $28.46 | 345700 |
| 2025-06-26 | 27.52 | $28.27 | 27205 |
| 2025-06-25 | 27.29 | $27.91 | 43600 |
| 2025-06-24 | 27.13 | $28.04 | 33500 |
| 2025-06-23 | 26.90 | $27.71 | 54318 |
| 2025-06-20 | 26.73 | $26.48 | 106300 |
| 2025-06-18 | 26.92 | $26.51 | 47300 |
| 2025-06-17 | 27.15 | $26.45 | 39500 |
| 2025-06-16 | 27.45 | $26.83 | 42245 |
| 2025-06-13 | 27.70 | $27.07 | 45743 |
| 2025-06-12 | 27.92 | $28.05 | 37512 |
| 2025-06-11 | 27.89 | $28.30 | 51600 |
| 2025-06-10 | 27.78 | $28.44 | 48200 |
| 2025-06-09 | 27.59 | $27.77 | 42600 |
| 2025-06-06 | 27.58 | $27.82 | 34849 |
| 2025-06-05 | 27.56 | $27.20 | 41400 |
| 2025-06-04 | 27.73 | $27.26 | 34400 |
| 2025-06-03 | 27.91 | $27.69 | 22000 |
| 2025-06-02 | 28.01 | $27.28 | 37927 |
| 2025-05-30 | 28.25 | $27.96 | 110500 |
| 2025-05-29 | 28.34 | $27.74 | 46534 |
| 2025-05-28 | 28.50 | $27.94 | 31500 |
| 2025-05-27 | 28.64 | $28.27 | 32119 |
| 2025-05-23 | 28.70 | $27.60 | 44914 |
| 2025-05-22 | 28.98 | $27.75 | 34700 |
| 2025-05-21 | 29.26 | $28.10 | 27300 |
| 2025-05-20 | 29.49 | $28.95 | 25226 |
| 2025-05-19 | 29.48 | $29.03 | 34300 |
| 2025-05-16 | 29.43 | $28.97 | 48227 |
| 2025-05-15 | 29.38 | $29.42 | 38900 |
| 2025-05-14 | 29.17 | $29.13 | 27925 |
| 2025-05-13 | 28.98 | $29.39 | 34615 |
| 2025-05-12 | 28.66 | $29.02 | 135100 |
| 2025-05-09 | 28.38 | $28.32 | 27700 |
| 2025-05-08 | 28.24 | $28.54 | 33649 |
| 2025-05-07 | 28.00 | $27.90 | 48514 |
| 2025-05-06 | 27.91 | $27.75 | 75147 |
| 2025-05-05 | 27.83 | $28.02 | 36234 |
| 2025-05-02 | 27.65 | $28.18 | 62100 |
| 2025-05-01 | 27.37 | $27.55 | 44100 |
| 2025-04-30 | 27.22 | $27.68 | 63306 |
| 2025-04-29 | 27.00 | $27.70 | 46309 |
| 2025-04-28 | 26.72 | $27.04 | 47447 |
| 2025-04-25 | 26.60 | $26.99 | 34745 |
| 2025-04-24 | 26.46 | $27.36 | 56923 |
| 2025-04-23 | 26.18 | $27.24 | 38900 |
| 2025-04-22 | 25.88 | $27.00 | 56616 |
| 2025-04-21 | 25.61 | $26.27 | 44148 |
| 2025-04-17 | 25.51 | $26.41 | 66800 |
| 2025-04-16 | 25.36 | $26.20 | 36100 |
| 2025-04-15 | 25.26 | $26.24 | 45700 |
| 2025-04-14 | 25.15 | $25.74 | 107043 |
| 2025-04-11 | 25.18 | $25.19 | 52628 |
| 2025-04-10 | 25.41 | $25.15 | 71845 |
| 2025-04-09 | 25.72 | $26.33 | 108178 |
| 2025-04-08 | 25.75 | $25.37 | 61515 |
| 2025-04-07 | 26.10 | $25.35 | 66101 |
| 2025-04-04 | 26.56 | $25.27 | 90128 |
| 2025-04-03 | 27.15 | $25.99 | 176408 |
| 2025-04-02 | 27.65 | $27.87 | 66829 |
| 2025-04-01 | 27.68 | $27.86 | 65700 |
| 2025-03-31 | 27.73 | $27.80 | 84000 |
| 2025-03-28 | 27.82 | $27.77 | 82015 |
| 2025-03-27 | 27.95 | $28.36 | 55934 |
| 2025-03-26 | 27.92 | $28.45 | 84340 |
| 2025-03-25 | 27.87 | $28.44 | 161800 |
| 2025-03-24 | 27.83 | $28.36 | 99205 |
| 2025-03-21 | 27.81 | $28.00 | 118400 |
| 2025-03-20 | 27.91 | $28.43 | 120005 |
| 2025-03-19 | 27.92 | $28.49 | 146419 |
| 2025-03-18 | 27.92 | $28.24 | 141002 |
| 2025-03-17 | 28.01 | $28.07 | 161400 |
| 2025-03-14 | 28.19 | $28.28 | 114840 |
| 2025-03-13 | 28.36 | $27.99 | 47100 |
| 2025-03-12 | 28.67 | $28.25 | 51427 |
| 2025-03-11 | 28.98 | $28.18 | 48800 |
| 2025-03-10 | 29.39 | $28.71 | 43018 |
| 2025-03-07 | 29.73 | $29.09 | 36824 |
| 2025-03-06 | 30.03 | $29.58 | 58700 |
| 2025-03-05 | 30.24 | $29.50 | 39300 |
| 2025-03-04 | 30.53 | $29.46 | 52398 |
| 2025-03-03 | 30.90 | $30.48 | 34405 |
| 2025-02-28 | 31.02 | $30.46 | 65600 |
| 2025-02-27 | 31.17 | $30.50 | 37800 |
| 2025-02-26 | 31.35 | $30.58 | 51600 |
| 2025-02-25 | 31.53 | $31.00 | 80300 |
| 2025-02-24 | 31.61 | $31.09 | 57628 |
| 2025-02-21 | 31.67 | $31.39 | 57700 |
| 2025-02-20 | 31.65 | $31.73 | 51100 |
| 2025-02-19 | 31.50 | $31.79 | 32300 |
| 2025-02-18 | 31.30 | $31.62 | 39700 |
| 2025-02-14 | 31.10 | $31.25 | 31300 |
| 2025-02-13 | 30.97 | $31.13 | 38117 |
| 2025-02-12 | 30.85 | $30.69 | 29600 |
| 2025-02-11 | 30.83 | $31.41 | 26415 |
| 2025-02-10 | 30.58 | $30.66 | 37617 |
| 2025-02-07 | 30.51 | $30.65 | 38100 |
| 2025-02-06 | 30.43 | $30.87 | 26500 |
| 2025-02-05 | 30.26 | $30.37 | 23100 |
| 2025-02-04 | 30.21 | $30.24 | 21311 |
| 2025-02-03 | 30.19 | $29.55 | 34400 |
| 2025-01-31 | 30.39 | $30.41 | 66243 |
| 2025-01-30 | 30.36 | $30.60 | 34135 |
| 2025-01-29 | 30.26 | $30.89 | 58800 |
| 2025-01-28 | 30.05 | $30.72 | 120700 |
| 2025-01-27 | 29.85 | $30.50 | 77134 |
| 2025-01-24 | 29.68 | $29.86 | 81100 |
| 2025-01-23 | 29.67 | $29.75 | 54400 |
| 2025-01-22 | 29.71 | $30.16 | 31232 |
| 2025-01-21 | 29.64 | $30.82 | 32800 |
| 2025-01-17 | 29.35 | $30.27 | 35300 |
| 2025-01-16 | 29.18 | $30.10 | 28645 |
| 2025-01-15 | 29.03 | $30.43 | 20700 |
| 2025-01-14 | 28.77 | $29.65 | 40000 |
| 2025-01-13 | 28.71 | $28.87 | 34304 |
| 2025-01-10 | 28.90 | $28.41 | 34900 |
| 2025-01-08 | 29.29 | $29.66 | 22614 |
| 2025-01-07 | 29.39 | $29.77 | 43200 |
| 2025-01-06 | 29.49 | $30.01 | 43306 |
| 2025-01-03 | 29.56 | $29.79 | 21143 |
| 2025-01-02 | 29.72 | $29.61 | 37200 |
| 2024-12-31 | 29.99 | $30.09 | 30729 |
| 2024-12-30 | 30.19 | $30.34 | 36520 |
| 2024-12-27 | 30.36 | $30.18 | 37039 |
| 2024-12-26 | 30.64 | $30.86 | 67225 |
| 2024-12-24 | 30.77 | $30.59 | 33428 |
| 2024-12-23 | 31.03 | $30.75 | 80600 |
| 2024-12-20 | 31.30 | $30.39 | 119013 |
| 2024-12-19 | 31.76 | $30.18 | 55000 |
| 2024-12-18 | 32.39 | $30.46 | 52900 |
| 2024-12-17 | 33.07 | $32.49 | 35900 |
| 2024-12-16 | 33.25 | $33.01 | 30302 |
| 2024-12-13 | 33.31 | $33.06 | 22400 |
| 2024-12-12 | 33.36 | $33.25 | 27338 |
| 2024-12-11 | 33.35 | $33.55 | 72100 |
| 2024-12-10 | 33.25 | $33.12 | 32100 |
| 2024-12-09 | 33.25 | $32.81 | 35036 |
| 2024-12-06 | 33.34 | $33.05 | 20117 |
| 2024-12-05 | 33.37 | $33.11 | 29038 |
| 2024-12-04 | 33.38 | $33.32 | 36000 |
| 2024-12-03 | 33.32 | $32.82 | 26002 |
| 2024-12-02 | 33.39 | $32.98 | 43500 |
| 2024-11-29 | 33.42 | $32.95 | 30318 |
| 2024-11-27 | 33.46 | $33.16 | 26300 |
| 2024-11-26 | 33.42 | $33.32 | 25206 |
| 2024-11-25 | 33.32 | $33.37 | 58116 |
| 2024-11-22 | 33.16 | $33.39 | 41000 |
| 2024-11-21 | 32.96 | $32.58 | 33601 |
| 2024-11-20 | 32.95 | $32.23 | 35536 |
| 2024-11-19 | 33.04 | $32.51 | 22132 |
| 2024-11-18 | 33.05 | $32.35 | 36637 |
| 2024-11-15 | 33.09 | $32.80 | 32800 |
| 2024-11-14 | 32.99 | $33.06 | 36300 |
| 2024-11-13 | 32.77 | $32.78 | 44249 |
| 2024-11-12 | 32.58 | $32.82 | 54200 |
| 2024-11-11 | 32.31 | $32.92 | 57210 |
| 2024-11-08 | 31.94 | $32.56 | 34000 |
| 2024-11-07 | 31.60 | $32.62 | 40520 |
| 2024-11-06 | 31.15 | $33.50 | 182137 |
| 2024-11-05 | 30.32 | $30.21 | 70525 |
| 2024-11-04 | 30.34 | $29.61 | 34500 |
| 2024-11-01 | 30.55 | $30.19 | 61205 |
| 2024-10-31 | 30.62 | $30.08 | 49910 |
| 2024-10-30 | 30.74 | $31.26 | 37600 |
| 2024-10-29 | 30.51 | $30.10 | 26910 |
| 2024-10-28 | 30.58 | $30.49 | 27500 |
| 2024-10-25 | 30.55 | $29.71 | 22913 |
| 2024-10-24 | 30.74 | $30.40 | 24600 |
| 2024-10-23 | 30.75 | $30.70 | 26200 |
| 2024-10-22 | 30.66 | $30.45 | 22135 |
| 2024-10-21 | 30.63 | $30.05 | 24108 |
| 2024-10-18 | 30.70 | $31.30 | 42000 |
| 2024-10-17 | 30.38 | $31.30 | 33000 |
| 2024-10-16 | 29.98 | $31.25 | 38600 |
| 2024-10-15 | 29.51 | $30.71 | 24939 |
| 2024-10-14 | 29.11 | $30.04 | 14534 |
| 2024-10-11 | 28.83 | $29.81 | 22000 |
| 2024-10-10 | 28.56 | $28.81 | 21402 |
| 2024-10-09 | 28.55 | $28.88 | 14400 |
| 2024-10-08 | 28.52 | $28.56 | 34340 |
| 2024-10-07 | 28.59 | $28.53 | 26213 |
| 2024-10-04 | 28.69 | $28.65 | 20849 |
| 2024-10-03 | 28.78 | $28.30 | 25600 |
| 2024-10-02 | 28.99 | $28.10 | 24429 |
| 2024-10-01 | 29.32 | $28.67 | 30800 |
| 2024-09-30 | 29.55 | $29.73 | 45600 |
| 2024-09-27 | 29.48 | $29.15 | 20300 |
| 2024-09-26 | 29.57 | $29.03 | 24949 |
| 2024-09-25 | 29.73 | $29.02 | 23400 |
| 2024-09-24 | 29.91 | $29.23 | 29900 |
| 2024-09-23 | 30.06 | $29.67 | 24634 |
| 2024-09-20 | 30.10 | $29.92 | 287642 |
| 2024-09-19 | 30.06 | $30.85 | 36200 |
| 2024-09-18 | 29.70 | $30.21 | 61800 |
| 2024-09-17 | 29.47 | $30.01 | 62408 |
| 2024-09-16 | 29.24 | $29.96 | 50732 |
| 2024-09-13 | 28.96 | $29.54 | 28904 |
| 2024-09-12 | 28.76 | $28.86 | 27310 |
| 2024-09-11 | 28.73 | $28.51 | 30000 |
| 2024-09-10 | 28.80 | $28.93 | 26400 |
| 2024-09-09 | 28.74 | $28.57 | 33000 |
| 2024-09-06 | 28.79 | $28.11 | 21400 |
| 2024-09-05 | 28.98 | $28.40 | 23612 |
| 2024-09-04 | 29.12 | $28.57 | 25800 |
| 2024-09-03 | 29.23 | $28.96 | 40416 |
| 2024-08-30 | 29.23 | $29.15 | 116648 |
| 2024-08-29 | 29.17 | $29.20 | 44500 |
| 2024-08-28 | 29.06 | $29.27 | 50835 |
| 2024-08-27 | 28.90 | $29.37 | 16720 |
| 2024-08-26 | 28.67 | $29.55 | 31749 |
| 2024-08-23 | 28.32 | $29.81 | 57828 |
| 2024-08-22 | 27.80 | $28.30 | 16200 |
| 2024-08-21 | 27.65 | $28.13 | 68711 |
| 2024-08-20 | 27.52 | $27.87 | 35000 |
| 2024-08-19 | 27.43 | $28.16 | 38100 |
| 2024-08-16 | 27.24 | $27.59 | 79237 |
| 2024-08-15 | 27.19 | $27.41 | 43400 |
| 2024-08-14 | 27.18 | $26.88 | 23300 |
| 2024-08-13 | 27.34 | $27.13 | 26300 |
| 2024-08-12 | 27.45 | $26.75 | 35935 |
| 2024-08-09 | 27.70 | $27.00 | 46239 |
| 2024-08-08 | 27.93 | $27.16 | 23334 |
| 2024-08-07 | 28.15 | $26.95 | 49604 |
| 2024-08-06 | 28.47 | $26.67 | 38100 |
| 2024-08-05 | 28.94 | $26.55 | 85419 |
| 2024-08-02 | 29.54 | $27.07 | 79310 |
| 2024-08-01 | 30.08 | $28.28 | 58406 |
| 2024-07-31 | 30.33 | $29.40 | 58327 |
| 2024-07-30 | 30.25 | $29.50 | 55432 |
| 2024-07-29 | 30.10 | $29.43 | 54100 |
| 2024-07-26 | 29.89 | $29.89 | 97437 |
| 2024-07-25 | 29.47 | $29.24 | 71100 |
| 2024-07-24 | 29.13 | $28.37 | 85600 |
| 2024-07-23 | 28.96 | $29.14 | 68200 |
| 2024-07-22 | 28.48 | $28.92 | 48621 |
| 2024-07-19 | 27.94 | $28.31 | 53800 |
| 2024-07-18 | 27.44 | $28.21 | 40201 |
| 2024-07-17 | 26.84 | $28.66 | 103432 |
| 2024-07-16 | 25.94 | $28.69 | 157103 |
| 2024-07-15 | 24.83 | $26.37 | 95629 |
| 2024-07-12 | 24.19 | $24.66 | 62500 |
| 2024-07-11 | 23.94 | $24.66 | 99100 |
| 2024-07-10 | 23.63 | $24.00 | 58900 |
| 2024-07-09 | 23.46 | $23.63 | 46900 |
| 2024-07-08 | 23.37 | $23.09 | 23518 |
| 2024-07-05 | 23.43 | $22.83 | 40438 |
| 2024-07-03 | 23.57 | $23.68 | 28527 |
| 2024-07-02 | 23.48 | $24.11 | 111234 |
| 2024-07-01 | 23.22 | $23.80 | 70230 |
| 2024-06-28 | 23.01 | $23.65 | 803200 |
| 2024-06-27 | 22.79 | $23.00 | 72300 |
| 2024-06-26 | 22.73 | $22.95 | 49400 |
| 2024-06-25 | 22.68 | $22.48 | 35300 |
| 2024-06-24 | 22.76 | $22.52 | 37100 |
| 2024-06-21 | 22.85 | $22.81 | 401400 |
| 2024-06-20 | 22.87 | $22.56 | 24550 |
| 2024-06-18 | 22.97 | $22.72 | 36047 |
| 2024-06-17 | 23.04 | $22.84 | 39226 |
| 2024-06-14 | 23.08 | $22.57 | 40912 |
| 2024-06-13 | 23.22 | $23.23 | 35128 |
| 2024-06-12 | 23.17 | $23.47 | 107100 |
| 2024-06-11 | 23.04 | $23.06 | 129500 |
| 2024-06-10 | 23.00 | $23.01 | 143334 |
| 2024-06-07 | 22.97 | $23.02 | 39311 |
| 2024-06-06 | 22.93 | $22.82 | 30400 |
| 2024-06-05 | 22.94 | $22.89 | 36842 |
| 2024-06-04 | 22.93 | $22.43 | 23633 |
| 2024-06-03 | 23.05 | $22.57 | 29943 |
| 2024-05-31 | 23.16 | $22.92 | 39016 |
| 2024-05-30 | 23.18 | $22.66 | 26700 |
| 2024-05-29 | 23.27 | $22.53 | 29100 |
| 2024-05-28 | 23.43 | $23.21 | 42725 |
| 2024-05-24 | 23.39 | $23.26 | 26100 |
| 2024-05-23 | 23.32 | $22.88 | 37300 |
| 2024-05-22 | 23.35 | $23.24 | 32005 |
| 2024-05-21 | 23.27 | $23.38 | 35700 |
| 2024-05-20 | 23.12 | $23.47 | 34414 |
| 2024-05-17 | 22.89 | $23.41 | 41340 |
| 2024-05-16 | 22.63 | $22.84 | 21335 |
| 2024-05-15 | 22.50 | $22.70 | 15000 |
| 2024-05-14 | 22.37 | $22.49 | 26707 |
| 2024-05-13 | 22.28 | $22.19 | 30740 |
| 2024-05-10 | 22.26 | $22.54 | 27838 |
| 2024-05-09 | 22.12 | $22.48 | 31300 |
| 2024-05-08 | 21.97 | $22.07 | 33000 |
| 2024-05-07 | 21.92 | $21.94 | 27524 |
| 2024-05-06 | 21.90 | $22.02 | 29800 |
| 2024-05-03 | 21.85 | $22.13 | 53200 |
| 2024-05-02 | 21.75 | $22.18 | 56921 |
| 2024-05-01 | 21.62 | $21.79 | 54632 |
| 2024-04-30 | 21.59 | $21.62 | 69600 |
| 2024-04-29 | 21.61 | $21.59 | 47421 |
| 2024-04-26 | 21.65 | $21.75 | 27703 |
| 2024-04-25 | 21.64 | $21.85 | 34107 |
| 2024-04-24 | 21.61 | $21.95 | 38700 |
| 2024-04-23 | 21.55 | $21.97 | 31800 |
| 2024-04-22 | 21.47 | $22.09 | 52500 |
| 2024-04-19 | 21.33 | $21.94 | 38540 |
| 2024-04-18 | 21.23 | $21.45 | 55400 |
| 2024-04-17 | 21.27 | $21.43 | 27644 |
| 2024-04-16 | 21.33 | $21.48 | 44500 |
| 2024-04-15 | 21.39 | $21.43 | 30812 |
| 2024-04-12 | 21.50 | $21.42 | 27500 |
| 2024-04-11 | 21.64 | $21.60 | 37600 |
| 2024-04-10 | 21.76 | $21.30 | 72545 |
| 2024-04-09 | 22.01 | $22.06 | 28600 |
| 2024-04-08 | 22.08 | $22.19 | 46741 |
| 2024-04-05 | 22.14 | $22.00 | 138738 |
| 2024-04-04 | 22.27 | $22.00 | 55229 |
| 2024-04-03 | 22.44 | $22.00 | 91333 |
| 2024-04-02 | 22.65 | $22.18 | 157608 |
| 2024-04-01 | 22.86 | $22.38 | 178000 |
| 2024-03-28 | 23.05 | $22.50 | 570700 |
| 2024-03-27 | 23.25 | $23.80 | 21800 |
| 2024-03-26 | 23.08 | $22.81 | 13038 |
| 2024-03-25 | 23.19 | $23.04 | 8630 |
| 2024-03-22 | 23.26 | $23.44 | 12415 |
| 2024-03-21 | 23.21 | $23.50 | 17200 |
| 2024-03-20 | 23.13 | $23.44 | 9100 |
| 2024-03-19 | 23.07 | $23.06 | 6200 |
| 2024-03-18 | 23.10 | $22.84 | 7632 |
| 2024-03-15 | 23.22 | $22.70 | 53600 |
| 2024-03-14 | 23.42 | $22.54 | 14648 |
| 2024-03-13 | 23.70 | $23.58 | 19300 |
| 2024-03-12 | 23.72 | $23.50 | 7500 |
| 2024-03-11 | 23.77 | $23.50 | 6600 |
| 2024-03-08 | 23.83 | $23.81 | 11400 |
| 2024-03-07 | 23.80 | $24.24 | 8943 |
| 2024-03-06 | 23.62 | $24.00 | 14400 |
| 2024-03-05 | 23.49 | $24.21 | 27300 |
| 2024-03-04 | 23.26 | $23.78 | 10100 |
| 2024-03-01 | 23.12 | $23.68 | 21512 |
| 2024-02-29 | 22.99 | $23.73 | 36347 |
| 2024-02-28 | 22.81 | $23.20 | 11337 |
| 2024-02-27 | 22.78 | $23.01 | 11121 |
| 2024-02-26 | 22.80 | $23.00 | 13500 |
| 2024-02-23 | 22.84 | $23.00 | 25100 |
| 2024-02-22 | 22.89 | $22.68 | 21700 |
| 2024-02-21 | 23.07 | $22.58 | 15538 |
| 2024-02-20 | 23.32 | $23.95 | 10802 |
| 2024-02-16 | 23.20 | $24.25 | 63546 |
| 2024-02-15 | 22.97 | $24.29 | 24120 |
| 2024-02-14 | 22.68 | $23.29 | 15400 |
| 2024-02-13 | 22.66 | $22.78 | 41534 |
| 2024-02-12 | 22.80 | $23.82 | 16403 |
| 2024-02-09 | 22.67 | $23.38 | 18917 |
| 2024-02-08 | 22.65 | $23.25 | 28700 |
| 2024-02-07 | 22.69 | $21.97 | 24400 |
| 2024-02-06 | 23.16 | $22.47 | 17700 |
| 2024-02-05 | 23.58 | $22.81 | 14048 |
| 2024-02-02 | 24.00 | $23.19 | 22400 |
| 2024-02-01 | 24.40 | $24.00 | 13600 |
| 2024-01-31 | 24.64 | $23.83 | 20600 |
| 2024-01-30 | 24.98 | $24.92 | 5900 |
| 2024-01-29 | 25.06 | $25.50 | 9300 |
| 2024-01-26 | 24.97 | $25.18 | 7208 |
| 2024-01-25 | 24.97 | $25.40 | 14900 |
| 2024-01-24 | 24.90 | $25.26 | 8000 |
| 2024-01-23 | 24.85 | $25.01 | 10030 |
| 2024-01-22 | 24.89 | $25.29 | 21621 |
| 2024-01-19 | 24.84 | $24.79 | 11435 |
| 2024-01-18 | 24.94 | $24.51 | 28707 |
| 2024-01-17 | 25.16 | $24.60 | 5100 |
| 2024-01-16 | 25.39 | $24.68 | 14113 |
| 2024-01-12 | 25.65 | $25.02 | 12403 |
| 2024-01-11 | 25.85 | $25.53 | 24709 |
| 2024-01-10 | 25.93 | $25.48 | 12300 |
| 2024-01-09 | 26.04 | $25.12 | 10500 |
| 2024-01-08 | 26.28 | $25.70 | 9413 |
| 2024-01-05 | 26.38 | $25.48 | 35500 |
| 2024-01-04 | 26.56 | $25.42 | 17530 |
| 2024-01-03 | 26.78 | $25.37 | 17421 |
| 2024-01-02 | 27.05 | $26.75 | 37028 |
| 2023-12-29 | 26.93 | $26.18 | 10700 |
| 2023-12-28 | 26.94 | $26.91 | 13327 |
| 2023-12-27 | 26.70 | $27.43 | 12500 |
| 2023-12-26 | 26.22 | $26.68 | 24034 |
| 2023-12-22 | 25.86 | $25.91 | 19400 |
| 2023-12-21 | 25.64 | $25.19 | 17600 |
| 2023-12-20 | 25.59 | $25.14 | 65141 |
| 2023-12-19 | 25.53 | $25.50 | 35100 |
| 2023-12-18 | 25.32 | $25.11 | 25700 |
| 2023-12-15 | 25.17 | $25.43 | 85833 |
| 2023-12-14 | 24.87 | $25.43 | 69600 |
| 2023-12-13 | 24.49 | $24.91 | 109412 |
| 2023-12-12 | 24.17 | $23.65 | 15800 |
| 2023-12-11 | 24.18 | $23.99 | 10623 |
| 2023-12-08 | 24.05 | $23.89 | 17848 |
| 2023-12-07 | 23.92 | $23.89 | 24728 |
| 2023-12-06 | 23.75 | $23.30 | 16922 |
| 2023-12-05 | 23.71 | $23.10 | 15203 |
| 2023-12-04 | 23.71 | $23.78 | 17203 |
| 2023-12-01 | 23.48 | $23.78 | 19214 |
| 2023-11-30 | 23.19 | $22.85 | 13700 |
| 2023-11-29 | 23.11 | $22.87 | 14900 |
| 2023-11-28 | 22.99 | $22.24 | 9630 |
| 2023-11-27 | 23.03 | $22.24 | 6314 |
| 2023-11-24 | 23.07 | $22.75 | 7629 |
| 2023-11-22 | 22.93 | $22.55 | 12926 |
| 2023-11-21 | 22.81 | $22.27 | 10500 |
| 2023-11-20 | 22.74 | $22.53 | 20606 |
| 2023-11-17 | 22.55 | $22.63 | 16900 |
| 2023-11-16 | 22.27 | $22.51 | 11627 |
| 2023-11-15 | 21.96 | $22.63 | 12648 |
| 2023-11-14 | 21.52 | $22.83 | 33822 |
| 2023-11-13 | 20.91 | $21.20 | 16741 |
| 2023-11-10 | 20.68 | $21.22 | 24900 |
| 2023-11-09 | 20.38 | $20.80 | 35421 |
| 2023-11-08 | 20.14 | $20.29 | 13728 |
| 2023-11-07 | 20.01 | $20.47 | 16900 |
| 2023-11-06 | 19.79 | $20.45 | 22000 |
| 2023-11-03 | 19.53 | $20.59 | 51536 |
| 2023-11-02 | 19.16 | $19.65 | 42942 |
| 2023-11-01 | 19.02 | $19.01 | 18100 |
| 2023-10-31 | 19.05 | $19.47 | 9200 |
| 2023-10-30 | 18.95 | $19.60 | 34013 |
| 2023-10-27 | 18.78 | $18.95 | 19000 |
| 2023-10-26 | 18.80 | $19.01 | 38600 |
| 2023-10-25 | 18.80 | $18.58 | 30200 |
| 2023-10-24 | 18.95 | $18.94 | 10812 |
| 2023-10-23 | 19.02 | $18.71 | 13100 |
| 2023-10-20 | 19.20 | $18.88 | 18426 |
| 2023-10-19 | 19.36 | $19.17 | 15100 |
| 2023-10-18 | 19.47 | $19.32 | 15900 |
| 2023-10-17 | 19.56 | $19.69 | 76700 |
| 2023-10-16 | 19.56 | $19.60 | 26939 |
| 2023-10-13 | 19.59 | $19.46 | 22534 |
| 2023-10-12 | 19.68 | $19.79 | 9240 |
| 2023-10-11 | 19.69 | $20.00 | 14634 |
| 2023-10-10 | 19.64 | $19.98 | 13000 |
| 2023-10-09 | 19.59 | $19.98 | 11700 |
| 2023-10-06 | 19.54 | $19.99 | 10100 |
| 2023-10-05 | 19.49 | $19.98 | 18020 |
| 2023-10-04 | 19.44 | $19.64 | 18222 |
| 2023-10-03 | 19.49 | $19.50 | 6100 |
| 2023-10-02 | 19.61 | $19.65 | 8100 |
| 2023-09-29 | 19.71 | $20.06 | 22034 |
| 2023-09-28 | 19.72 | $20.15 | 8107 |
| 2023-09-27 | 19.72 | $19.90 | 10000 |
| 2023-09-26 | 19.80 | $20.06 | 10900 |
| 2023-09-25 | 19.87 | $20.34 | 8936 |
| 2023-09-22 | 19.87 | $19.91 | 14341 |
| 2023-09-21 | 20.02 | $19.99 | 12800 |
| 2023-09-20 | 20.19 | $20.35 | 11029 |
| 2023-09-19 | 20.30 | $20.28 | 16147 |
| 2023-09-18 | 20.47 | $20.50 | 10511 |
| 2023-09-15 | 20.61 | $20.41 | 58038 |
| 2023-09-14 | 20.82 | $20.99 | 16233 |
| 2023-09-13 | 20.91 | $20.95 | 16900 |
| 2023-09-12 | 21.04 | $21.44 | 13332 |
| 2023-09-11 | 21.05 | $21.19 | 12913 |
| 2023-09-08 | 21.15 | $21.07 | 20326 |
| 2023-09-07 | 21.33 | $21.05 | 66500 |
| 2023-09-06 | 21.56 | $21.49 | 22619 |
| 2023-09-05 | 21.71 | $22.03 | 20001 |
| 2023-09-01 | 21.73 | $22.17 | 11225 |
| 2023-08-31 | 21.72 | $21.86 | 24100 |
| 2023-08-30 | 21.81 | $22.01 | 16410 |
| 2023-08-29 | 21.89 | $22.26 | 15523 |
| 2023-08-28 | 21.91 | $22.08 | 16237 |
| 2023-08-25 | 22.00 | $22.12 | 5400 |
| 2023-08-24 | 22.11 | $22.27 | 13447 |
| 2023-08-23 | 22.21 | $22.50 | 13100 |
| 2023-08-22 | 22.26 | $22.00 | 22230 |
| 2023-08-21 | 22.49 | $22.57 | 17900 |
| 2023-08-18 | 22.60 | $22.50 | 52600 |
| 2023-08-17 | 22.76 | $22.29 | 8921 |
| 2023-08-16 | 23.02 | $22.26 | 5806 |
| 2023-08-15 | 23.36 | $22.79 | 9200 |
| 2023-08-14 | 23.61 | $22.91 | 13008 |
| 2023-08-11 | 23.87 | $23.19 | 9700 |
| 2023-08-10 | 24.10 | $23.18 | 14600 |
| 2023-08-09 | 24.39 | $23.71 | 21700 |
| 2023-08-08 | 24.55 | $24.00 | 23715 |
| 2023-08-07 | 24.66 | $24.00 | 29400 |
| 2023-08-04 | 24.78 | $23.93 | 12500 |
| 2023-08-03 | 24.94 | $24.27 | 17826 |
| 2023-08-02 | 25.02 | $24.41 | 22128 |
| 2023-08-01 | 25.05 | $24.64 | 31300 |
| 2023-07-31 | 25.00 | $24.68 | 16800 |
| 2023-07-28 | 24.92 | $25.00 | 11035 |
| 2023-07-27 | 24.70 | $24.95 | 25700 |
| 2023-07-26 | 24.44 | $25.12 | 22200 |
| 2023-07-25 | 24.04 | $24.38 | 12006 |
| 2023-07-24 | 23.79 | $23.81 | 32700 |
| 2023-07-21 | 23.65 | $23.77 | 32102 |
| 2023-07-20 | 23.48 | $24.04 | 31639 |
| 2023-07-19 | 23.18 | $24.05 | 20400 |
| 2023-07-18 | 22.80 | $23.45 | 41944 |
| 2023-07-17 | 22.52 | $22.71 | 20531 |
| 2023-07-14 | 22.41 | $22.18 | 19101 |
| 2023-07-13 | 22.44 | $22.80 | 18300 |
| 2023-07-12 | 22.28 | $22.60 | 26500 |
| 2023-07-11 | 22.13 | $22.06 | 17300 |
| 2023-07-10 | 22.12 | $21.54 | 27700 |
| 2023-07-07 | 22.27 | $22.06 | 37916 |
| 2023-07-06 | 22.29 | $21.53 | 20119 |
| 2023-07-05 | 22.46 | $22.11 | 39900 |
| 2023-07-03 | 22.49 | $22.15 | 6348 |
| 2023-06-30 | 22.50 | $22.37 | 20200 |
| 2023-06-29 | 22.43 | $22.31 | 8200 |
| 2023-06-28 | 22.36 | $21.78 | 26245 |
| 2023-06-27 | 22.43 | $21.74 | 36200 |
| 2023-06-26 | 22.52 | $22.06 | 47703 |
| 2023-06-23 | 22.52 | $21.83 | 131606 |
| 2023-06-22 | 22.57 | $21.30 | 8600 |
| 2023-06-21 | 22.79 | $21.66 | 20449 |
| 2023-06-20 | 22.93 | $21.67 | 42063 |
| 2023-06-16 | 23.08 | $23.26 | 246500 |
| 2023-06-15 | 22.75 | $22.47 | 36300 |
| 2023-06-14 | 22.57 | $22.39 | 26025 |
| 2023-06-13 | 22.35 | $22.72 | 41800 |
| 2023-06-12 | 21.97 | $21.92 | 19907 |
| 2023-06-09 | 21.75 | $21.88 | 12523 |
| 2023-06-08 | 21.47 | $22.44 | 31200 |
| 2023-06-07 | 20.94 | $22.47 | 70700 |
| 2023-06-06 | 20.28 | $21.64 | 82820 |
| 2023-06-05 | 19.73 | $19.99 | 42906 |
| 2023-06-02 | 19.57 | $19.86 | 81600 |
| 2023-06-01 | 19.42 | $19.45 | 34000 |
| 2023-05-31 | 19.37 | $19.12 | 53500 |
| 2023-05-30 | 19.41 | $19.39 | 25547 |
| 2023-05-26 | 19.38 | $19.33 | 26800 |
| 2023-05-25 | 19.35 | $19.29 | 10547 |
| 2023-05-24 | 19.34 | $19.51 | 15944 |
| 2023-05-23 | 19.25 | $20.00 | 50549 |
| 2023-05-22 | 18.98 | $19.72 | 64200 |
| 2023-05-19 | 18.76 | $19.09 | 27303 |
| 2023-05-18 | 18.68 | $19.20 | 28630 |
| 2023-05-17 | 18.56 | $19.20 | 68800 |
| 2023-05-16 | 18.43 | $18.30 | 32924 |
| 2023-05-15 | 18.55 | $18.22 | 34121 |
| 2023-05-12 | 18.74 | $18.43 | 15430 |
| 2023-05-11 | 18.91 | $18.21 | 26900 |
| 2023-05-10 | 19.20 | $18.32 | 34302 |
| 2023-05-09 | 19.52 | $18.23 | 11601 |
| 2023-05-08 | 19.94 | $19.21 | 12136 |
| 2023-05-05 | 20.15 | $19.33 | 32900 |
| 2023-05-04 | 20.37 | $19.58 | 20600 |
| 2023-05-03 | 20.55 | $20.40 | 24100 |
| 2023-05-02 | 20.51 | $20.44 | 48600 |
| 2023-05-01 | 20.45 | $21.04 | 21608 |
| 2023-04-28 | 20.19 | $21.26 | 37400 |
| 2023-04-27 | 19.80 | $20.99 | 49138 |
| 2023-04-26 | 19.41 | $19.75 | 14300 |
| 2023-04-25 | 19.35 | $19.80 | 30000 |
| 2023-04-24 | 19.26 | $19.45 | 13413 |
| 2023-04-21 | 19.27 | $19.70 | 28200 |
| 2023-04-20 | 19.22 | $19.50 | 19218 |
| 2023-04-19 | 19.23 | $19.45 | 43100 |
| 2023-04-18 | 19.28 | $19.46 | 17039 |
| 2023-04-17 | 19.34 | $19.61 | 14500 |
| 2023-04-14 | 19.39 | $20.07 | 24126 |
| 2023-04-13 | 19.32 | $20.21 | 21100 |
| 2023-04-12 | 19.20 | $20.02 | 23800 |
| 2023-04-11 | 19.14 | $19.88 | 20048 |
| 2023-04-10 | 19.14 | $19.77 | 29900 |
| 2023-04-06 | 19.19 | $19.54 | 21111 |
| 2023-04-05 | 19.34 | $19.71 | 66710 |
| 2023-04-04 | 19.50 | $19.41 | 30000 |
| 2023-04-03 | 19.82 | $20.59 | 35028 |
| 2023-03-31 | 19.85 | $21.34 | 89300 |
| 2023-03-30 | 19.68 | $21.00 | 53245 |
| 2023-03-29 | 19.61 | $21.50 | 32028 |
| 2023-03-28 | 19.40 | $21.30 | 37318 |
| 2023-03-27 | 19.24 | $21.15 | 105800 |
| 2023-03-24 | 19.13 | $20.07 | 59300 |
| 2023-03-23 | 19.38 | $19.09 | 63400 |
| 2023-03-22 | 20.03 | $20.33 | 38400 |
| 2023-03-21 | 20.47 | $20.90 | 156700 |
| 2023-03-20 | 20.87 | $20.75 | 21300 |
| 2023-03-17 | 21.44 | $20.98 | 95100 |
| 2023-03-16 | 22.10 | $20.83 | 81004 |
| 2023-03-15 | 22.98 | $21.12 | 90206 |
| 2023-03-14 | 23.99 | $22.06 | 46309 |
| 2023-03-13 | 24.94 | $22.04 | 64529 |
| 2023-03-10 | 26.13 | $25.10 | 41000 |
| 2023-03-09 | 26.62 | $25.60 | 17415 |
| 2023-03-08 | 27.07 | $26.40 | 6700 |
| 2023-03-07 | 27.37 | $26.93 | 6511 |
| 2023-03-06 | 27.58 | $27.37 | 27849 |
| 2023-03-03 | 27.68 | $27.54 | 30832 |
| 2023-03-02 | 27.76 | $27.66 | 9500 |
| 2023-03-01 | 27.83 | $27.57 | 29300 |
| 2023-02-28 | 27.93 | $27.32 | 31000 |
| 2023-02-27 | 28.14 | $27.58 | 27700 |
| 2023-02-24 | 28.30 | $27.50 | 16827 |
| 2023-02-23 | 28.53 | $28.40 | 16300 |
| 2023-02-22 | 28.51 | $27.81 | 18110 |
| 2023-02-21 | 28.68 | $28.15 | 10900 |
| 2023-02-17 | 28.77 | $28.65 | 12500 |
| 2023-02-16 | 28.71 | $28.64 | 4800 |
| 2023-02-15 | 28.63 | $28.69 | 9606 |
| 2023-02-14 | 28.52 | $28.21 | 7500 |
| 2023-02-13 | 28.52 | $28.48 | 9118 |
| 2023-02-10 | 28.44 | $28.25 | 11549 |
| 2023-02-09 | 28.40 | $28.23 | 14500 |
| 2023-02-08 | 28.35 | $28.39 | 11608 |
| 2023-02-07 | 28.24 | $28.93 | 17400 |
| 2023-02-06 | 27.92 | $28.30 | 8036 |
| 2023-02-03 | 27.73 | $28.01 | 17229 |
| 2023-02-02 | 27.58 | $28.52 | 20934 |
| 2023-02-01 | 27.24 | $28.18 | 32312 |
| 2023-01-31 | 26.94 | $26.96 | 16260 |
| 2023-01-30 | 26.95 | $26.00 | 9546 |
| 2023-01-27 | 27.27 | $26.64 | 15600 |
| 2023-01-26 | 27.46 | $26.92 | 17300 |
| 2023-01-25 | 27.60 | $27.74 | 10500 |
| 2023-01-24 | 27.51 | $27.38 | 3400 |
| 2023-01-23 | 27.51 | $27.89 | 10700 |
| 2023-01-20 | 27.35 | $28.06 | 14000 |
| 2023-01-19 | 27.10 | $27.10 | 11900 |
| 2023-01-18 | 27.09 | $26.98 | 10800 |
| 2023-01-17 | 27.12 | $27.12 | 8100 |
| 2023-01-13 | 27.12 | $27.40 | 8146 |
| 2023-01-12 | 27.03 | $26.86 | 22640 |
| 2023-01-11 | 27.09 | $27.03 | 10500 |
| 2023-01-10 | 27.11 | $26.95 | 23300 |
| 2023-01-09 | 27.16 | $27.02 | 12600 |
| 2023-01-06 | 27.20 | $27.30 | 12614 |
| 2023-01-05 | 27.16 | $27.00 | 14900 |
| 2023-01-04 | 27.21 | $27.58 | 13800 |
| 2023-01-03 | 27.09 | $27.20 | 29441 |
| 2022-12-30 | 27.06 | $27.24 | 12040 |
| 2022-12-29 | 27.02 | $27.32 | 16540 |
| 2022-12-28 | 26.94 | $27.30 | 11000 |
| 2022-12-27 | 26.86 | $27.41 | 13300 |
| 2022-12-23 | 26.73 | $27.40 | 5243 |
| 2022-12-22 | 26.57 | $27.33 | 12200 |
| 2022-12-21 | 26.42 | $27.25 | 9103 |
| 2022-12-20 | 26.26 | $26.52 | 8300 |
| 2022-12-19 | 26.30 | $26.19 | 13735 |
| 2022-12-16 | 26.48 | $26.38 | 131536 |
| 2022-12-15 | 26.63 | $25.60 | 23901 |
| 2022-12-14 | 27.08 | $27.01 | 24300 |
| 2022-12-13 | 27.19 | $27.49 | 45502 |
| 2022-12-12 | 27.17 | $27.19 | 12700 |
| 2022-12-09 | 27.25 | $26.97 | 17400 |
| 2022-12-08 | 27.42 | $27.30 | 16300 |
| 2022-12-07 | 27.53 | $27.72 | 15700 |
| 2022-12-06 | 27.54 | $27.95 | 27700 |
| 2022-12-05 | 27.48 | $27.72 | 17811 |
| 2022-12-02 | 27.49 | $28.38 | 41400 |
| 2022-12-01 | 27.29 | $27.72 | 34510 |
| 2022-11-30 | 27.27 | $27.00 | 253846 |
| 2022-11-29 | 27.48 | $26.34 | 43400 |
| 2022-11-28 | 27.96 | $27.34 | 28500 |
| 2022-11-25 | 28.22 | $27.84 | 11233 |
| 2022-11-23 | 28.38 | $28.10 | 21015 |
| 2022-11-22 | 28.50 | $28.49 | 22800 |
| 2022-11-21 | 28.52 | $28.28 | 21000 |
| 2022-11-18 | 28.62 | $28.33 | 19221 |
| 2022-11-17 | 28.72 | $28.25 | 20939 |
| 2022-11-16 | 28.86 | $28.62 | 49229 |
| 2022-11-15 | 28.92 | $28.89 | 31703 |
| 2022-11-14 | 28.90 | $29.20 | 19100 |
| 2022-11-11 | 28.77 | $29.30 | 28847 |
| 2022-11-10 | 28.59 | $30.00 | 86429 |
| 2022-11-09 | 28.14 | $28.56 | 25100 |
| 2022-11-08 | 28.05 | $28.22 | 38248 |
| 2022-11-07 | 28.05 | $28.00 | 14600 |
| 2022-11-04 | 28.13 | $27.99 | 31510 |
| 2022-11-03 | 28.23 | $27.72 | 21700 |
| 2022-11-02 | 28.43 | $28.05 | 29100 |
| 2022-11-01 | 28.58 | $29.01 | 30900 |
| 2022-10-31 | 28.45 | $29.01 | 35238 |
| 2022-10-28 | 28.30 | $28.74 | 51200 |
| 2022-10-27 | 28.20 | $28.40 | 17237 |
| 2022-10-26 | 28.19 | $28.08 | 54031 |
| 2022-10-25 | 28.28 | $27.99 | 58116 |
| 2022-10-24 | 28.42 | $27.75 | 53900 |
| 2022-10-21 | 28.66 | $28.29 | 53038 |
| 2022-10-20 | 28.79 | $27.36 | 32700 |
| 2022-10-19 | 29.23 | $28.65 | 40400 |
| 2022-10-18 | 29.36 | $29.45 | 36106 |
| 2022-10-17 | 29.25 | $29.80 | 40500 |
| 2022-10-14 | 29.00 | $29.25 | 19822 |
| 2022-10-13 | 28.87 | $29.48 | 49000 |
| 2022-10-12 | 28.62 | $28.37 | 14233 |
| 2022-10-11 | 28.67 | $28.40 | 22500 |
| 2022-10-10 | 28.72 | $28.28 | 26800 |
| 2022-10-07 | 28.81 | $28.24 | 27724 |
| 2022-10-06 | 28.93 | $28.27 | 15700 |
| 2022-10-05 | 29.05 | $28.66 | 24321 |
| 2022-10-04 | 29.07 | $28.95 | 18900 |
| 2022-10-03 | 28.98 | $28.60 | 23035 |
| 2022-09-30 | 28.98 | $28.36 | 22520 |
| 2022-09-29 | 29.05 | $28.49 | 14909 |
| 2022-09-28 | 29.08 | $28.74 | 21631 |
| 2022-09-27 | 29.01 | $28.49 | 26112 |
| 2022-09-26 | 29.00 | $28.65 | 39821 |
| 2022-09-23 | 28.93 | $28.62 | 47100 |
| 2022-09-22 | 28.83 | $28.49 | 98900 |
| 2022-09-21 | 28.74 | $29.14 | 33214 |
| 2022-09-20 | 28.40 | $27.80 | 9400 |
| 2022-09-19 | 28.40 | $27.56 | 17823 |
| 2022-09-16 | 28.47 | $26.99 | 192946 |
| 2022-09-15 | 28.71 | $29.13 | 34300 |
| 2022-09-14 | 28.30 | $29.19 | 25200 |
| 2022-09-13 | 27.78 | $28.63 | 29704 |
| 2022-09-12 | 27.30 | $28.32 | 17700 |
| 2022-09-09 | 26.80 | $28.07 | 20400 |
| 2022-09-08 | 26.27 | $27.12 | 19200 |
| 2022-09-07 | 25.92 | $26.94 | 26700 |
| 2022-09-06 | 25.54 | $26.59 | 30300 |
| 2022-09-02 | 25.19 | $25.54 | 10800 |
| 2022-09-01 | 25.10 | $25.25 | 11800 |
| 2022-08-31 | 25.08 | $25.43 | 66900 |
| 2022-08-30 | 25.00 | $24.90 | 11649 |
| 2022-08-29 | 25.07 | $24.95 | 10626 |
| 2022-08-26 | 25.15 | $25.10 | 10135 |
| 2022-08-25 | 25.20 | $25.21 | 16600 |
| 2022-08-24 | 25.23 | $24.91 | 5215 |
| 2022-08-23 | 25.37 | $24.98 | 7409 |
| 2022-08-22 | 25.51 | $25.13 | 13315 |
| 2022-08-19 | 25.63 | $25.22 | 24300 |
| 2022-08-18 | 25.76 | $26.00 | 7130 |
| 2022-08-17 | 25.66 | $25.62 | 7500 |
| 2022-08-16 | 25.67 | $25.84 | 11600 |
| 2022-08-15 | 25.60 | $25.98 | 21147 |
| 2022-08-12 | 25.48 | $25.75 | 26700 |
| 2022-08-11 | 25.40 | $25.63 | 8624 |
| 2022-08-10 | 25.34 | $25.53 | 8200 |
| 2022-08-09 | 25.31 | $25.02 | 11054 |
| 2022-08-08 | 25.43 | $25.08 | 20400 |
| 2022-08-05 | 25.56 | $24.91 | 9331 |
| 2022-08-04 | 25.78 | $25.06 | 11231 |
| 2022-08-03 | 25.99 | $24.99 | 8800 |
| 2022-08-02 | 26.27 | $25.82 | 5000 |
| 2022-08-01 | 26.34 | $26.30 | 3300 |
| 2022-07-29 | 26.27 | $26.37 | 9929 |
| 2022-07-28 | 26.16 | $26.52 | 9108 |
| 2022-07-27 | 25.97 | $26.45 | 19128 |
| 2022-07-26 | 25.77 | $25.78 | 5321 |
| 2022-07-25 | 25.72 | $26.65 | 25346 |
| 2022-07-22 | 25.40 | $25.84 | 8200 |
| 2022-07-21 | 25.25 | $25.99 | 18600 |
| 2022-07-20 | 25.03 | $25.74 | 31717 |
| 2022-07-19 | 24.85 | $25.14 | 16700 |
| 2022-07-18 | 24.82 | $24.87 | 14000 |
| 2022-07-15 | 24.87 | $25.18 | 32023 |
| 2022-07-14 | 24.84 | $24.61 | 14118 |
| 2022-07-13 | 25.00 | $23.90 | 8829 |
| 2022-07-12 | 25.41 | $24.31 | 11135 |
| 2022-07-11 | 25.79 | $25.01 | 5332 |
| 2022-07-08 | 26.04 | $25.55 | 7600 |
| 2022-07-07 | 26.16 | $26.15 | 13004 |
| 2022-07-06 | 26.12 | $26.08 | 13126 |
| 2022-07-05 | 26.09 | $26.35 | 16604 |
| 2022-07-01 | 25.96 | $25.81 | 7115 |
| 2022-06-30 | 25.98 | $26.42 | 20000 |
| 2022-06-29 | 25.81 | $25.88 | 23031 |
| 2022-06-28 | 25.77 | $25.52 | 19500 |
| 2022-06-27 | 25.83 | $26.22 | 26311 |
| 2022-06-24 | 25.69 | $27.54 | 144600 |
| 2022-06-23 | 25.11 | $24.95 | 8722 |
| 2022-06-22 | 25.21 | $25.27 | 11100 |
| 2022-06-21 | 25.25 | $25.53 | 9326 |
| 2022-06-17 | 25.22 | $25.00 | 39512 |
| 2022-06-16 | 25.35 | $24.57 | 25200 |
| 2022-06-15 | 25.66 | $25.17 | 12647 |
| 2022-06-14 | 25.84 | $25.14 | 20000 |
| 2022-06-13 | 26.07 | $24.87 | 22200 |
| 2022-06-10 | 26.45 | $25.08 | 8600 |
| 2022-06-09 | 26.83 | $25.89 | 14700 |
| 2022-06-08 | 27.04 | $26.45 | 16700 |
| 2022-06-07 | 27.11 | $27.41 | 31010 |
| 2022-06-06 | 26.89 | $27.50 | 36000 |
| 2022-06-03 | 26.58 | $27.23 | 22231 |
| 2022-06-02 | 26.29 | $27.23 | 93612 |
| 2022-06-01 | 25.94 | $26.03 | 34000 |
| 2022-05-31 | 25.89 | $26.03 | 20500 |
| 2022-05-27 | 25.82 | $26.13 | 30600 |
| 2022-05-26 | 25.72 | $26.05 | 33208 |
| 2022-05-25 | 25.62 | $26.04 | 31600 |
| 2022-05-24 | 25.51 | $26.34 | 22400 |
| 2022-05-23 | 25.28 | $26.46 | 30900 |
| 2022-05-20 | 24.98 | $25.17 | 14319 |
| 2022-05-19 | 25.03 | $25.02 | 30000 |
| 2022-05-18 | 25.14 | $25.13 | 23536 |
| 2022-05-17 | 25.26 | $25.60 | 30100 |
| 2022-05-16 | 25.26 | $24.99 | 29137 |
| 2022-05-13 | 25.47 | $24.94 | 42500 |
| 2022-05-12 | 25.75 | $26.09 | 32734 |
| 2022-05-11 | 25.74 | $26.31 | 25600 |
| 2022-05-10 | 25.66 | $26.60 | 29036 |
| 2022-05-09 | 25.49 | $26.70 | 50035 |
| 2022-05-06 | 25.27 | $25.87 | 31600 |
| 2022-05-05 | 25.27 | $25.67 | 34237 |
| 2022-05-04 | 25.35 | $26.30 | 15900 |
| 2022-05-03 | 25.27 | $25.52 | 37900 |
| 2022-05-02 | 25.44 | $25.16 | 28600 |
| 2022-04-29 | 25.77 | $24.95 | 33000 |
| 2022-04-28 | 26.27 | $25.83 | 19000 |
| 2022-04-27 | 26.61 | $25.39 | 16400 |
| 2022-04-26 | 27.17 | $26.77 | 32600 |
| 2022-04-25 | 27.43 | $27.62 | 33725 |
| 2022-04-22 | 27.49 | $27.95 | 26000 |
| 2022-04-21 | 27.47 | $28.32 | 27239 |
| 2022-04-20 | 27.34 | $28.07 | 11221 |
| 2022-04-19 | 27.28 | $27.96 | 27900 |
| 2022-04-18 | 27.24 | $27.06 | 49420 |
| 2022-04-14 | 27.50 | $26.58 | 44400 |
| 2022-04-13 | 27.98 | $27.55 | 25821 |
| 2022-04-12 | 28.27 | $27.28 | 16646 |
| 2022-04-11 | 28.71 | $28.43 | 21400 |
| 2022-04-08 | 28.90 | $28.90 | 34001 |
| 2022-04-07 | 28.98 | $28.80 | 11400 |
| 2022-04-06 | 29.12 | $29.14 | 32600 |
| 2022-04-05 | 29.19 | $28.73 | 9800 |
| 2022-04-04 | 29.40 | $29.40 | 21700 |
| 2022-04-01 | 29.46 | $28.99 | 140746 |
| 2022-03-31 | 29.66 | $28.30 | 28700 |
| 2022-03-30 | 30.12 | $29.68 | 24900 |
| 2022-03-29 | 30.25 | $30.02 | 24200 |
| 2022-03-28 | 30.30 | $30.01 | 14531 |
| 2022-03-25 | 30.36 | $30.30 | 12507 |
| 2022-03-24 | 30.34 | $30.02 | 7100 |
| 2022-03-23 | 30.41 | $29.94 | 16939 |
| 2022-03-22 | 30.50 | $31.32 | 14300 |
| 2022-03-21 | 30.18 | $31.20 | 25507 |
| 2022-03-18 | 29.83 | $31.22 | 79400 |
| 2022-03-17 | 29.39 | $29.93 | 15513 |
| 2022-03-16 | 29.27 | $29.70 | 23300 |
| 2022-03-15 | 29.20 | $29.44 | 11700 |
| 2022-03-14 | 29.20 | $29.37 | 12034 |
| 2022-03-11 | 29.23 | $28.83 | 10838 |
| 2022-03-10 | 29.44 | $29.25 | 13600 |
| 2022-03-09 | 29.57 | $30.14 | 27800 |
| 2022-03-08 | 29.46 | $29.55 | 18817 |
| 2022-03-07 | 29.50 | $29.12 | 12007 |
| 2022-03-04 | 29.70 | $29.32 | 24244 |
| 2022-03-03 | 29.89 | $29.78 | 18600 |
| 2022-03-02 | 29.97 | $30.09 | 25532 |
| 2022-03-01 | 29.97 | $29.32 | 20000 |
| 2022-02-28 | 30.23 | $30.41 | 18200 |
| 2022-02-25 | 30.19 | $30.33 | 17909 |
| 2022-02-24 | 30.17 | $29.65 | 29400 |
| 2022-02-23 | 30.36 | $29.70 | 21723 |
| 2022-02-22 | 30.58 | $30.02 | 10300 |
| 2022-02-18 | 30.74 | $30.61 | 20801 |
| 2022-02-17 | 30.75 | $30.33 | 24304 |
| 2022-02-16 | 30.85 | $30.79 | 23541 |
| 2022-02-15 | 30.82 | $30.94 | 20328 |
| 2022-02-14 | 30.73 | $30.59 | 16200 |
| 2022-02-11 | 30.72 | $31.29 | 27900 |
| 2022-02-10 | 30.50 | $30.04 | 38400 |
| 2022-02-09 | 30.61 | $30.49 | 23015 |
| 2022-02-08 | 30.61 | $31.65 | 34510 |
| 2022-02-07 | 30.23 | $30.86 | 24600 |
| 2022-02-04 | 30.02 | $30.45 | 27003 |
| 2022-02-03 | 29.89 | $30.43 | 36100 |
| 2022-02-02 | 29.75 | $30.10 | 24743 |
| 2022-02-01 | 29.68 | $30.21 | 27100 |
| 2022-01-31 | 29.56 | $31.00 | 56003 |
| 2022-01-28 | 29.17 | $29.39 | 31400 |
| 2022-01-27 | 29.21 | $28.54 | 17400 |
| 2022-01-26 | 29.54 | $29.31 | 23424 |
| 2022-01-25 | 29.69 | $29.68 | 15900 |
| 2022-01-24 | 29.77 | $30.01 | 38413 |
| 2022-01-21 | 29.76 | $29.09 | 31300 |
| 2022-01-20 | 30.05 | $28.50 | 18929 |
| 2022-01-19 | 30.59 | $29.86 | 13940 |
| 2022-01-18 | 30.81 | $30.82 | 22800 |
| 2022-01-14 | 30.77 | $30.88 | 32200 |
| 2022-01-13 | 30.71 | $30.88 | 48521 |
| 2022-01-12 | 30.62 | $30.28 | 36645 |
| 2022-01-11 | 30.70 | $30.48 | 15300 |
| 2022-01-10 | 30.73 | $30.82 | 37700 |
| 2022-01-07 | 30.66 | $31.45 | 21234 |
| 2022-01-06 | 30.36 | $31.38 | 28900 |
| 2022-01-05 | 30.02 | $30.78 | 25300 |
| 2022-01-04 | 29.80 | $30.75 | 61500 |
| 2022-01-03 | 29.54 | $30.78 | 64801 |
| 2021-12-31 | 29.21 | $30.00 | 31224 |
| 2021-12-30 | 29.06 | $29.56 | 21235 |
| 2021-12-29 | 29.02 | $29.87 | 35100 |
| 2021-12-28 | 28.89 | $28.98 | 32546 |
| 2021-12-27 | 29.01 | $29.20 | 26227 |
| 2021-12-23 | 29.10 | $29.00 | 25232 |
| 2021-12-22 | 29.28 | $28.66 | 39500 |
| 2021-12-21 | 29.60 | $28.59 | 80028 |
| 2021-12-20 | 30.03 | $28.24 | 92800 |
| 2021-12-17 | 30.65 | $28.02 | 845600 |
| 2021-12-16 | 31.48 | $29.88 | 133400 |
| 2021-12-15 | 31.89 | $31.75 | 134126 |
| 2021-12-14 | 31.78 | $31.19 | 66700 |
| 2021-12-13 | 31.81 | $31.21 | 70811 |
| 2021-12-10 | 31.82 | $31.57 | 50400 |
| 2021-12-09 | 31.71 | $31.59 | 36700 |
| 2021-12-08 | 31.54 | $31.78 | 51003 |
| 2021-12-07 | 31.26 | $31.87 | 99700 |
| 2021-12-06 | 30.88 | $31.92 | 253433 |
| 2021-12-03 | 30.38 | $30.04 | 72002 |
| 2021-12-02 | 30.35 | $29.83 | 59736 |
| 2021-12-01 | 30.37 | $29.00 | 40700 |
| 2021-11-30 | 30.64 | $29.69 | 54503 |
| 2021-11-29 | 30.74 | $31.19 | 96800 |
| 2021-11-26 | 30.36 | $29.52 | 52600 |
| 2021-11-24 | 30.40 | $29.68 | 23100 |
| 2021-11-23 | 30.39 | $30.09 | 22820 |
| 2021-11-22 | 30.22 | $29.68 | 19900 |
| 2021-11-19 | 30.12 | $30.85 | 54732 |
| 2021-11-18 | 29.61 | $30.40 | 52513 |
| 2021-11-17 | 29.11 | $29.25 | 45033 |
| 2021-11-16 | 28.84 | $29.00 | 95000 |
| 2021-11-15 | 28.58 | $28.35 | 29800 |
| 2021-11-12 | 28.46 | $28.24 | 26819 |
| 2021-11-11 | 28.32 | $28.40 | 58600 |
| 2021-11-10 | 28.09 | $27.81 | 25100 |
| 2021-11-09 | 27.98 | $27.69 | 72536 |
| 2021-11-08 | 27.86 | $27.67 | 19800 |
| 2021-11-05 | 27.71 | $27.25 | 45033 |
| 2021-11-04 | 27.65 | $27.69 | 26300 |
| 2021-11-03 | 27.41 | $27.74 | 19800 |
| 2021-11-02 | 27.09 | $27.35 | 8725 |
| 2021-11-01 | 26.81 | $27.35 | 5600 |
| 2021-10-29 | 26.46 | $27.42 | 74120 |
| 2021-10-28 | 25.99 | $26.50 | 29300 |
| 2021-10-27 | 25.70 | $25.74 | 22200 |
| 2021-10-26 | 25.59 | $25.47 | 18500 |
| 2021-10-25 | 25.52 | $25.15 | 6138 |
| 2021-10-22 | 25.53 | $25.11 | 3912 |
| 2021-10-21 | 25.56 | $25.10 | 3430 |
| 2021-10-20 | 25.58 | $25.49 | 7918 |
| 2021-10-19 | 25.47 | $25.39 | 4900 |
| 2021-10-18 | 25.36 | $25.41 | 19600 |
| 2021-10-15 | 25.21 | $25.09 | 15400 |
| 2021-10-14 | 25.12 | $25.39 | 59500 |
| 2021-10-13 | 24.91 | $25.06 | 34300 |
| 2021-10-12 | 24.75 | $24.53 | 2547 |
| 2021-10-11 | 24.71 | $24.51 | 19615 |
| 2021-10-08 | 24.67 | $24.80 | 7410 |
| 2021-10-07 | 24.52 | $24.99 | 25426 |
| 2021-10-06 | 24.27 | $24.59 | 8000 |
| 2021-10-05 | 24.08 | $24.67 | 7700 |
| 2021-10-04 | 23.83 | $24.03 | 11035 |
| 2021-10-01 | 23.73 | $24.23 | 65913 |
| 2021-09-30 | 23.53 | $23.94 | 19700 |
| 2021-09-29 | 23.39 | $23.99 | 6600 |
| 2021-09-28 | 23.20 | $23.68 | 10828 |
| 2021-09-27 | 23.07 | $23.78 | 24100 |
| 2021-09-24 | 22.89 | $23.41 | 14900 |
| 2021-09-23 | 22.78 | $23.15 | 15428 |
| 2021-09-22 | 22.75 | $23.08 | 26922 |
| 2021-09-21 | 22.73 | $22.25 | 58012 |
| 2021-09-20 | 22.99 | $22.41 | 47200 |
| 2021-09-17 | 23.25 | $23.12 | 67042 |
| 2021-09-16 | 23.35 | $23.24 | 49539 |
| 2021-09-15 | 23.44 | $23.46 | 63401 |
| 2021-09-14 | 23.48 | $23.30 | 17934 |
| 2021-09-13 | 23.59 | $23.87 | 5900 |
| 2021-09-10 | 23.54 | $23.49 | 12454 |
| 2021-09-09 | 23.61 | $23.71 | 7504 |
| 2021-09-08 | 23.63 | $23.60 | 13400 |
| 2021-09-07 | 23.69 | $23.64 | 23601 |
| 2021-09-03 | 23.76 | $23.73 | 60236 |
| 2021-09-02 | 23.82 | $23.47 | 54700 |
| 2021-09-01 | 23.97 | $23.84 | 8700 |
| 2021-08-31 | 24.05 | $23.88 | 21514 |
| 2021-08-30 | 24.13 | $23.91 | 12505 |
| 2021-08-27 | 24.23 | $23.92 | 139600 |
| 2021-08-26 | 24.34 | $23.85 | 24400 |
| 2021-08-25 | 24.50 | $23.55 | 21138 |
| 2021-08-24 | 24.79 | $23.92 | 27037 |
| 2021-08-23 | 25.03 | $24.65 | 16216 |
| 2021-08-20 | 25.08 | $24.90 | 23300 |
| 2021-08-19 | 25.07 | $24.78 | 59427 |
| 2021-08-18 | 25.08 | $24.89 | 10918 |
| 2021-08-17 | 25.06 | $25.00 | 11907 |
| 2021-08-16 | 24.99 | $25.07 | 12900 |
| 2021-08-13 | 24.88 | $24.84 | 17700 |
| 2021-08-12 | 24.82 | $25.00 | 6400 |
| 2021-08-11 | 24.69 | $25.10 | 12800 |
| 2021-08-10 | 24.50 | $24.83 | 106002 |
| 2021-08-09 | 24.35 | $24.79 | 31400 |
| 2021-08-06 | 24.19 | $24.42 | 11800 |
| 2021-08-05 | 24.10 | $24.27 | 6914 |
| 2021-08-04 | 24.05 | $23.90 | 30600 |
| 2021-08-03 | 24.11 | $24.45 | 39000 |
| 2021-08-02 | 24.00 | $24.40 | 33167 |
| 2021-07-30 | 23.90 | $24.37 | 24138 |
| 2021-07-29 | 23.78 | $24.35 | 30600 |
| 2021-07-28 | 23.66 | $24.40 | 73419 |
| 2021-07-27 | 23.49 | $23.82 | 92133 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.44
2026-07-24
Close Price
$46.81
Vol: 305400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.16
Average
51.72
Maximum
81.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.44 | $46.81 | 305400 |
| 2026-07-23 | 53.97 | $47.35 | 1.5M |
| 2026-07-22 | 59.19 | $48.37 | 88600 |
| 2026-07-21 | 64.79 | $49.33 | 138608 |
| 2026-07-20 | 63.81 | $49.04 | 117800 |
| 2026-07-17 | 63.03 | $48.81 | 96933 |
| 2026-07-16 | 68.31 | $49.68 | 143300 |
| 2026-07-15 | 64.00 | $48.37 | 111730 |
| 2026-07-14 | 61.25 | $47.65 | 101937 |
| 2026-07-13 | 62.12 | $47.79 | 115005 |
| 2026-07-10 | 62.61 | $47.87 | 123646 |
| 2026-07-09 | 65.28 | $48.31 | 130239 |
| 2026-07-08 | 62.44 | $47.49 | 147223 |
| 2026-07-07 | 72.38 | $48.94 | 122100 |
| 2026-07-06 | 72.68 | $48.98 | 123900 |
| 2026-07-02 | 71.79 | $48.66 | 97300 |
| 2026-07-01 | 78.70 | $49.56 | 123100 |
| 2026-06-30 | 76.63 | $48.69 | 87300 |
| 2026-06-29 | 75.30 | $48.18 | 160900 |
| 2026-06-26 | 77.44 | $48.44 | 533540 |
| 2026-06-25 | 75.53 | $47.69 | 139400 |
| 2026-06-24 | 74.35 | $47.26 | 138843 |
| 2026-06-23 | 73.00 | $46.79 | 159000 |
| 2026-06-22 | 69.95 | $45.84 | 156645 |
| 2026-06-18 | 66.26 | $44.87 | 307508 |
| 2026-06-17 | 63.21 | $44.18 | 213800 |
| 2026-06-16 | 61.48 | $43.82 | 145800 |
| 2026-06-15 | 61.94 | $43.88 | 119800 |
| 2026-06-12 | 69.16 | $44.76 | 125900 |
| 2026-06-11 | 68.20 | $44.52 | 157103 |
| 2026-06-10 | 66.29 | $44.06 | 180827 |
| 2026-06-09 | 65.78 | $43.94 | 102042 |
| 2026-06-08 | 63.46 | $43.41 | 72324 |
| 2026-06-05 | 61.65 | $43.02 | 57215 |
| 2026-06-04 | 62.56 | $43.14 | 164402 |
| 2026-06-03 | 56.04 | $41.87 | 164400 |
| 2026-06-02 | 63.95 | $42.82 | 180600 |
| 2026-06-01 | 60.12 | $42.14 | 96016 |
| 2026-05-29 | 60.94 | $42.23 | 110021 |
| 2026-05-28 | 61.02 | $42.24 | 76800 |
| 2026-05-27 | 60.81 | $42.20 | 66800 |
| 2026-05-26 | 62.02 | $42.35 | 80900 |
| 2026-05-22 | 60.06 | $41.96 | 109000 |
| 2026-05-21 | 60.36 | $42.00 | 100000 |
| 2026-05-20 | 58.42 | $41.61 | 119017 |
| 2026-05-19 | 54.80 | $40.94 | 79326 |
| 2026-05-18 | 56.33 | $41.16 | 80538 |
| 2026-05-15 | 51.87 | $40.39 | 115217 |
| 2026-05-14 | 55.66 | $40.93 | 67526 |
| 2026-05-13 | 53.69 | $40.60 | 76837 |
| 2026-05-12 | 54.11 | $40.66 | 130900 |
| 2026-05-11 | 56.74 | $41.04 | 90100 |
| 2026-05-08 | 62.02 | $41.74 | 76500 |
| 2026-05-07 | 59.46 | $41.24 | 76700 |
| 2026-05-06 | 60.00 | $41.31 | 68503 |
| 2026-05-05 | 57.55 | $40.84 | 45100 |
| 2026-05-04 | 55.39 | $40.45 | 80742 |
| 2026-05-01 | 60.15 | $41.09 | 74100 |
| 2026-04-30 | 56.61 | $40.45 | 154300 |
| 2026-04-29 | 56.69 | $40.46 | 125121 |
| 2026-04-28 | 55.86 | $40.31 | 102317 |
| 2026-04-27 | 59.32 | $40.79 | 78401 |
| 2026-04-24 | 57.82 | $40.50 | 108336 |
| 2026-04-23 | 59.32 | $40.71 | 91600 |
| 2026-04-22 | 58.59 | $40.56 | 111319 |
| 2026-04-21 | 57.07 | $40.25 | 121920 |
| 2026-04-20 | 62.39 | $41.01 | 97604 |
| 2026-04-17 | 65.52 | $41.42 | 200600 |
| 2026-04-16 | 59.99 | $40.23 | 170200 |
| 2026-04-15 | 64.09 | $40.73 | 83100 |
| 2026-04-14 | 64.17 | $40.74 | 52800 |
| 2026-04-13 | 62.46 | $40.37 | 86300 |
| 2026-04-10 | 62.27 | $40.33 | 71000 |
| 2026-04-09 | 65.50 | $40.75 | 101300 |
| 2026-04-08 | 63.12 | $40.20 | 73300 |
| 2026-04-07 | 55.48 | $38.76 | 54600 |
| 2026-04-06 | 54.16 | $38.55 | 62900 |
| 2026-04-02 | 52.64 | $38.31 | 45204 |
| 2026-04-01 | 51.30 | $38.10 | 61027 |
| 2026-03-31 | 48.80 | $37.72 | 125725 |
| 2026-03-30 | 47.94 | $37.59 | 63200 |
| 2026-03-27 | 44.65 | $37.11 | 88200 |
| 2026-03-26 | 46.03 | $37.35 | 46902 |
| 2026-03-25 | 46.31 | $37.40 | 61000 |
| 2026-03-24 | 46.86 | $37.50 | 60600 |
| 2026-03-23 | 47.07 | $37.54 | 87431 |
| 2026-03-20 | 39.40 | $36.36 | 131620 |
| 2026-03-19 | 41.43 | $36.78 | 138989 |
| 2026-03-18 | 35.32 | $35.97 | 67000 |
| 2026-03-17 | 38.48 | $36.64 | 69000 |
| 2026-03-16 | 39.22 | $36.79 | 74900 |
| 2026-03-13 | 36.82 | $36.48 | 63126 |
| 2026-03-12 | 38.21 | $36.78 | 140449 |
| 2026-03-11 | 38.34 | $36.81 | 119200 |
| 2026-03-10 | 41.00 | $37.38 | 90410 |
| 2026-03-09 | 41.92 | $37.57 | 113831 |
| 2026-03-06 | 42.84 | $37.76 | 82800 |
| 2026-03-05 | 46.27 | $38.44 | 80700 |
| 2026-03-04 | 49.95 | $39.10 | 76346 |
| 2026-03-03 | 50.95 | $39.27 | 67435 |
| 2026-03-02 | 50.45 | $39.18 | 56113 |
| 2026-02-27 | 49.09 | $38.93 | 98008 |
| 2026-02-26 | 55.25 | $40.00 | 64363 |
| 2026-02-25 | 57.35 | $40.33 | 68711 |
| 2026-02-24 | 53.25 | $39.53 | 68600 |
| 2026-02-23 | 52.98 | $39.48 | 108600 |
| 2026-02-20 | 61.59 | $40.76 | 57911 |
| 2026-02-19 | 59.38 | $40.31 | 81500 |
| 2026-02-18 | 58.01 | $40.04 | 49417 |
| 2026-02-17 | 62.39 | $40.63 | 33700 |
| 2026-02-13 | 61.97 | $40.54 | 46649 |
| 2026-02-12 | 61.48 | $40.43 | 53000 |
| 2026-02-11 | 60.55 | $40.22 | 40014 |
| 2026-02-10 | 62.18 | $40.46 | 64231 |
| 2026-02-09 | 67.04 | $41.14 | 55900 |
| 2026-02-06 | 68.85 | $41.38 | 101537 |
| 2026-02-05 | 67.96 | $41.12 | 75405 |
| 2026-02-04 | 67.72 | $41.05 | 82900 |
| 2026-02-03 | 66.24 | $40.61 | 76100 |
| 2026-02-02 | 64.60 | $40.14 | 76011 |
| 2026-01-30 | 62.68 | $39.62 | 114501 |
| 2026-01-29 | 62.20 | $39.49 | 77900 |
| 2026-01-28 | 57.96 | $38.43 | 71919 |
| 2026-01-27 | 58.85 | $38.58 | 86111 |
| 2026-01-26 | 60.13 | $38.80 | 110500 |
| 2026-01-23 | 57.87 | $38.23 | 60000 |
| 2026-01-22 | 67.94 | $39.80 | 92515 |
| 2026-01-21 | 67.39 | $39.64 | 88888 |
| 2026-01-20 | 57.54 | $37.36 | 55700 |
| 2026-01-16 | 60.03 | $37.69 | 45219 |
| 2026-01-15 | 61.57 | $37.89 | 65600 |
| 2026-01-14 | 55.64 | $36.79 | 68037 |
| 2026-01-13 | 54.37 | $36.58 | 59300 |
| 2026-01-12 | 54.51 | $36.60 | 45510 |
| 2026-01-09 | 57.20 | $36.98 | 56800 |
| 2026-01-08 | 59.03 | $37.23 | 58322 |
| 2026-01-07 | 54.26 | $36.37 | 84021 |
| 2026-01-06 | 53.79 | $36.29 | 80937 |
| 2026-01-05 | 54.80 | $36.44 | 74949 |
| 2026-01-02 | 50.09 | $35.65 | 96805 |
| 2025-12-31 | 50.92 | $35.78 | 52900 |
| 2025-12-30 | 51.74 | $35.91 | 38146 |
| 2025-12-29 | 53.48 | $36.19 | 35900 |
| 2025-12-26 | 55.65 | $36.53 | 42503 |
| 2025-12-24 | 56.68 | $36.69 | 49433 |
| 2025-12-23 | 57.06 | $36.75 | 55000 |
| 2025-12-22 | 58.59 | $37.00 | 101914 |
| 2025-12-19 | 58.55 | $36.99 | 166600 |
| 2025-12-18 | 62.44 | $37.63 | 100900 |
| 2025-12-17 | 65.74 | $38.14 | 50423 |
| 2025-12-16 | 64.04 | $37.66 | 66732 |
| 2025-12-15 | 64.74 | $37.77 | 55600 |
| 2025-12-12 | 62.96 | $37.26 | 44500 |
| 2025-12-11 | 62.60 | $37.16 | 49600 |
| 2025-12-10 | 60.61 | $36.60 | 91700 |
| 2025-12-09 | 55.50 | $35.33 | 36900 |
| 2025-12-08 | 54.17 | $35.03 | 59805 |
| 2025-12-05 | 52.64 | $34.69 | 24800 |
| 2025-12-04 | 54.26 | $35.01 | 37204 |
| 2025-12-03 | 56.05 | $35.36 | 40902 |
| 2025-12-02 | 50.66 | $34.14 | 62227 |
| 2025-12-01 | 54.96 | $34.96 | 44400 |
| 2025-11-28 | 52.77 | $34.49 | 58200 |
| 2025-11-26 | 56.72 | $35.20 | 69937 |
| 2025-11-25 | 56.42 | $35.13 | 57027 |
| 2025-11-24 | 49.95 | $33.78 | 53600 |
| 2025-11-21 | 50.31 | $33.85 | 75400 |
| 2025-11-20 | 44.91 | $32.87 | 61506 |
| 2025-11-19 | 46.43 | $33.18 | 64927 |
| 2025-11-18 | 47.11 | $33.32 | 107100 |
| 2025-11-17 | 46.58 | $33.22 | 75700 |
| 2025-11-14 | 53.91 | $34.64 | 45500 |
| 2025-11-13 | 54.25 | $34.70 | 68712 |
| 2025-11-12 | 56.76 | $35.14 | 72123 |
| 2025-11-11 | 54.39 | $34.62 | 63809 |
| 2025-11-10 | 53.65 | $34.46 | 44500 |
| 2025-11-07 | 53.42 | $34.41 | 43300 |
| 2025-11-06 | 53.03 | $34.32 | 42900 |
| 2025-11-05 | 57.51 | $35.20 | 62725 |
| 2025-11-04 | 55.44 | $34.69 | 54100 |
| 2025-11-03 | 57.53 | $35.09 | 43500 |
| 2025-10-31 | 59.77 | $35.51 | 97200 |
| 2025-10-30 | 60.58 | $35.66 | 63600 |
| 2025-10-29 | 63.38 | $36.18 | 108610 |
| 2025-10-28 | 69.56 | $37.23 | 130500 |
| 2025-10-27 | 64.38 | $35.58 | 78000 |
| 2025-10-24 | 64.69 | $35.63 | 75815 |
| 2025-10-23 | 60.64 | $34.53 | 104056 |
| 2025-10-22 | 64.61 | $35.15 | 86100 |
| 2025-10-21 | 63.70 | $34.90 | 120239 |
| 2025-10-20 | 56.47 | $33.20 | 64805 |
| 2025-10-17 | 51.55 | $32.29 | 103600 |
| 2025-10-16 | 46.58 | $31.50 | 71200 |
| 2025-10-15 | 55.16 | $32.76 | 35142 |
| 2025-10-14 | 57.47 | $33.05 | 112040 |
| 2025-10-13 | 47.70 | $31.69 | 61500 |
| 2025-10-10 | 42.34 | $31.11 | 96737 |
| 2025-10-09 | 43.36 | $31.25 | 20944 |
| 2025-10-08 | 45.59 | $31.55 | 19800 |
| 2025-10-07 | 47.13 | $31.75 | 29147 |
| 2025-10-06 | 49.60 | $32.06 | 37800 |
| 2025-10-03 | 49.68 | $32.07 | 21400 |
| 2025-10-02 | 47.35 | $31.78 | 31742 |
| 2025-10-01 | 49.68 | $32.09 | 52744 |
| 2025-09-30 | 50.52 | $32.20 | 37944 |
| 2025-09-29 | 50.01 | $32.13 | 29300 |
| 2025-09-26 | 55.28 | $32.81 | 40600 |
| 2025-09-25 | 55.78 | $32.87 | 31443 |
| 2025-09-24 | 57.06 | $33.03 | 27425 |
| 2025-09-23 | 59.43 | $33.32 | 59200 |
| 2025-09-22 | 57.88 | $33.05 | 24300 |
| 2025-09-19 | 57.31 | $32.95 | 132420 |
| 2025-09-18 | 63.90 | $33.75 | 31234 |
| 2025-09-17 | 58.78 | $32.84 | 46100 |
| 2025-09-16 | 55.84 | $32.39 | 29300 |
| 2025-09-15 | 60.09 | $32.86 | 33415 |
| 2025-09-12 | 59.85 | $32.82 | 17640 |
| 2025-09-11 | 60.65 | $32.91 | 30600 |
| 2025-09-10 | 59.91 | $32.78 | 26744 |
| 2025-09-09 | 58.78 | $32.58 | 27038 |
| 2025-09-08 | 61.94 | $32.96 | 16906 |
| 2025-09-05 | 61.26 | $32.83 | 22442 |
| 2025-09-04 | 63.40 | $33.09 | 27100 |
| 2025-09-03 | 59.92 | $32.41 | 22300 |
| 2025-09-02 | 61.39 | $32.59 | 21922 |
| 2025-08-29 | 62.85 | $32.77 | 35148 |
| 2025-08-28 | 63.25 | $32.82 | 26226 |
| 2025-08-27 | 64.25 | $32.95 | 31738 |
| 2025-08-26 | 63.96 | $32.88 | 43500 |
| 2025-08-25 | 61.57 | $32.32 | 21800 |
| 2025-08-22 | 63.64 | $32.61 | 71000 |
| 2025-08-21 | 57.05 | $31.22 | 14300 |
| 2025-08-20 | 58.50 | $31.42 | 28900 |
| 2025-08-19 | 57.37 | $31.20 | 48100 |
| 2025-08-18 | 56.97 | $31.12 | 29712 |
| 2025-08-15 | 55.30 | $30.79 | 23746 |
| 2025-08-14 | 59.19 | $31.38 | 20933 |
| 2025-08-13 | 60.29 | $31.54 | 35800 |
| 2025-08-12 | 58.18 | $31.08 | 35500 |
| 2025-08-11 | 50.66 | $29.69 | 24712 |
| 2025-08-08 | 51.35 | $29.80 | 25344 |
| 2025-08-07 | 47.83 | $29.23 | 29500 |
| 2025-08-06 | 50.19 | $29.62 | 28425 |
| 2025-08-05 | 53.74 | $30.17 | 45376 |
| 2025-08-04 | 53.29 | $30.09 | 53517 |
| 2025-08-01 | 49.43 | $29.44 | 62033 |
| 2025-07-31 | 53.64 | $30.09 | 29400 |
| 2025-07-30 | 57.19 | $30.59 | 43600 |
| 2025-07-29 | 60.23 | $30.99 | 33200 |
| 2025-07-28 | 61.47 | $31.15 | 42543 |
| 2025-07-25 | 58.47 | $30.56 | 33221 |
| 2025-07-24 | 53.27 | $29.67 | 39500 |
| 2025-07-23 | 59.21 | $30.42 | 46725 |
| 2025-07-22 | 59.63 | $30.47 | 33600 |
| 2025-07-21 | 58.39 | $30.25 | 47826 |
| 2025-07-18 | 57.67 | $30.12 | 46800 |
| 2025-07-17 | 63.60 | $30.85 | 46712 |
| 2025-07-16 | 61.49 | $30.44 | 60000 |
| 2025-07-15 | 59.24 | $30.03 | 60602 |
| 2025-07-14 | 64.09 | $30.59 | 50800 |
| 2025-07-11 | 60.94 | $30.01 | 33226 |
| 2025-07-10 | 63.69 | $30.31 | 35700 |
| 2025-07-09 | 63.27 | $30.23 | 23505 |
| 2025-07-08 | 63.27 | $30.23 | 36900 |
| 2025-07-07 | 61.88 | $29.95 | 43600 |
| 2025-07-03 | 65.86 | $30.42 | 21202 |
| 2025-07-02 | 62.65 | $29.76 | 34500 |
| 2025-07-01 | 61.30 | $29.50 | 41600 |
| 2025-06-30 | 55.63 | $28.54 | 47800 |
| 2025-06-27 | 55.11 | $28.46 | 345700 |
| 2025-06-26 | 53.89 | $28.27 | 27205 |
| 2025-06-25 | 51.53 | $27.91 | 43600 |
| 2025-06-24 | 52.45 | $28.04 | 33500 |
| 2025-06-23 | 50.30 | $27.71 | 54318 |
| 2025-06-20 | 40.82 | $26.48 | 106300 |
| 2025-06-18 | 41.00 | $26.51 | 47300 |
| 2025-06-17 | 40.50 | $26.45 | 39500 |
| 2025-06-16 | 42.69 | $26.83 | 42245 |
| 2025-06-13 | 44.11 | $27.07 | 45743 |
| 2025-06-12 | 50.69 | $28.05 | 37512 |
| 2025-06-11 | 52.59 | $28.30 | 51600 |
| 2025-06-10 | 53.66 | $28.44 | 48200 |
| 2025-06-09 | 48.93 | $27.77 | 42600 |
| 2025-06-06 | 49.29 | $27.82 | 34849 |
| 2025-06-05 | 44.54 | $27.20 | 41400 |
| 2025-06-04 | 44.92 | $27.26 | 34400 |
| 2025-06-03 | 47.75 | $27.69 | 22000 |
| 2025-06-02 | 44.59 | $27.28 | 37927 |
| 2025-05-30 | 49.28 | $27.96 | 110500 |
| 2025-05-29 | 47.59 | $27.74 | 46534 |
| 2025-05-28 | 49.00 | $27.94 | 31500 |
| 2025-05-27 | 51.40 | $28.27 | 32119 |
| 2025-05-23 | 46.34 | $27.60 | 44914 |
| 2025-05-22 | 47.39 | $27.75 | 34700 |
| 2025-05-21 | 49.89 | $28.10 | 27300 |
| 2025-05-20 | 56.82 | $28.95 | 25226 |
| 2025-05-19 | 57.54 | $29.03 | 34300 |
| 2025-05-16 | 57.15 | $28.97 | 48227 |
| 2025-05-15 | 61.09 | $29.42 | 38900 |
| 2025-05-14 | 59.37 | $29.13 | 27925 |
| 2025-05-13 | 61.69 | $29.39 | 34615 |
| 2025-05-12 | 59.56 | $29.02 | 135100 |
| 2025-05-09 | 55.07 | $28.32 | 27700 |
| 2025-05-08 | 56.96 | $28.54 | 33649 |
| 2025-05-07 | 52.46 | $27.90 | 48514 |
| 2025-05-06 | 51.32 | $27.75 | 75147 |
| 2025-05-05 | 53.50 | $28.02 | 36234 |
| 2025-05-02 | 54.82 | $28.18 | 62100 |
| 2025-05-01 | 50.26 | $27.55 | 44100 |
| 2025-04-30 | 51.27 | $27.68 | 63306 |
| 2025-04-29 | 51.42 | $27.70 | 46309 |
| 2025-04-28 | 46.46 | $27.04 | 47447 |
| 2025-04-25 | 46.06 | $26.99 | 34745 |
| 2025-04-24 | 48.59 | $27.36 | 56923 |
| 2025-04-23 | 47.70 | $27.24 | 38900 |
| 2025-04-22 | 45.94 | $27.00 | 56616 |
| 2025-04-21 | 40.08 | $26.27 | 44148 |
| 2025-04-17 | 40.88 | $26.41 | 66800 |
| 2025-04-16 | 39.14 | $26.20 | 36100 |
| 2025-04-15 | 39.35 | $26.24 | 45700 |
| 2025-04-14 | 35.21 | $25.74 | 107043 |
| 2025-04-11 | 30.24 | $25.19 | 52628 |
| 2025-04-10 | 29.87 | $25.15 | 71845 |
| 2025-04-09 | 35.11 | $26.33 | 108178 |
| 2025-04-08 | 24.92 | $25.37 | 61515 |
| 2025-04-07 | 24.69 | $25.35 | 66101 |
| 2025-04-04 | 23.78 | $25.27 | 90128 |
| 2025-04-03 | 26.50 | $25.99 | 176408 |
| 2025-04-02 | 36.98 | $27.87 | 66829 |
| 2025-04-01 | 36.85 | $27.86 | 65700 |
| 2025-03-31 | 36.12 | $27.80 | 84000 |
| 2025-03-28 | 35.77 | $27.77 | 82015 |
| 2025-03-27 | 39.88 | $28.36 | 55934 |
| 2025-03-26 | 40.55 | $28.45 | 84340 |
| 2025-03-25 | 40.44 | $28.44 | 161800 |
| 2025-03-24 | 39.62 | $28.36 | 99205 |
| 2025-03-21 | 35.84 | $28.00 | 118400 |
| 2025-03-20 | 38.58 | $28.43 | 120005 |
| 2025-03-19 | 38.98 | $28.49 | 146419 |
| 2025-03-18 | 36.40 | $28.24 | 141002 |
| 2025-03-17 | 34.61 | $28.07 | 161400 |
| 2025-03-14 | 35.79 | $28.28 | 114840 |
| 2025-03-13 | 32.79 | $27.99 | 47100 |
| 2025-03-12 | 34.15 | $28.25 | 51427 |
| 2025-03-11 | 33.44 | $28.18 | 48800 |
| 2025-03-10 | 36.24 | $28.71 | 43018 |
| 2025-03-07 | 38.43 | $29.09 | 36824 |
| 2025-03-06 | 41.50 | $29.58 | 58700 |
| 2025-03-05 | 40.77 | $29.50 | 39300 |
| 2025-03-04 | 40.41 | $29.46 | 52398 |
| 2025-03-03 | 47.28 | $30.48 | 34405 |
| 2025-02-28 | 47.11 | $30.46 | 65600 |
| 2025-02-27 | 47.39 | $30.50 | 37800 |
| 2025-02-26 | 47.95 | $30.58 | 51600 |
| 2025-02-25 | 50.91 | $31.00 | 80300 |
| 2025-02-24 | 51.56 | $31.09 | 57628 |
| 2025-02-21 | 53.73 | $31.39 | 57700 |
| 2025-02-20 | 56.27 | $31.73 | 51100 |
| 2025-02-19 | 56.72 | $31.79 | 32300 |
| 2025-02-18 | 55.77 | $31.62 | 39700 |
| 2025-02-14 | 53.66 | $31.25 | 31300 |
| 2025-02-13 | 52.97 | $31.13 | 38117 |
| 2025-02-12 | 50.39 | $30.69 | 29600 |
| 2025-02-11 | 55.08 | $31.41 | 26415 |
| 2025-02-10 | 50.52 | $30.66 | 37617 |
| 2025-02-07 | 50.46 | $30.65 | 38100 |
| 2025-02-06 | 51.85 | $30.87 | 26500 |
| 2025-02-05 | 48.79 | $30.37 | 23100 |
| 2025-02-04 | 47.97 | $30.24 | 21311 |
| 2025-02-03 | 43.42 | $29.55 | 34400 |
| 2025-01-31 | 48.44 | $30.41 | 66243 |
| 2025-01-30 | 49.64 | $30.60 | 34135 |
| 2025-01-29 | 51.50 | $30.89 | 58800 |
| 2025-01-28 | 50.47 | $30.72 | 120700 |
| 2025-01-27 | 49.14 | $30.50 | 77134 |
| 2025-01-24 | 45.07 | $29.86 | 81100 |
| 2025-01-23 | 44.34 | $29.75 | 54400 |
| 2025-01-22 | 46.52 | $30.16 | 31232 |
| 2025-01-21 | 50.31 | $30.82 | 32800 |
| 2025-01-17 | 46.89 | $30.27 | 35300 |
| 2025-01-16 | 45.79 | $30.10 | 28645 |
| 2025-01-15 | 47.60 | $30.43 | 20700 |
| 2025-01-14 | 42.49 | $29.65 | 40000 |
| 2025-01-13 | 36.61 | $28.87 | 34304 |
| 2025-01-10 | 32.77 | $28.41 | 34900 |
| 2025-01-08 | 38.86 | $29.66 | 22614 |
| 2025-01-07 | 39.47 | $29.77 | 43200 |
| 2025-01-06 | 40.80 | $30.01 | 43306 |
| 2025-01-03 | 39.01 | $29.79 | 21143 |
| 2025-01-02 | 37.53 | $29.61 | 37200 |
| 2024-12-31 | 39.98 | $30.09 | 30729 |
| 2024-12-30 | 41.31 | $30.34 | 36520 |
| 2024-12-27 | 40.10 | $30.18 | 37039 |
| 2024-12-26 | 43.75 | $30.86 | 67225 |
| 2024-12-24 | 41.75 | $30.59 | 33428 |
| 2024-12-23 | 42.60 | $30.75 | 80600 |
| 2024-12-20 | 39.98 | $30.39 | 119013 |
| 2024-12-19 | 38.42 | $30.18 | 55000 |
| 2024-12-18 | 39.73 | $30.46 | 52900 |
| 2024-12-17 | 51.89 | $32.49 | 35900 |
| 2024-12-16 | 56.07 | $33.01 | 30302 |
| 2024-12-13 | 56.48 | $33.06 | 22400 |
| 2024-12-12 | 58.03 | $33.25 | 27338 |
| 2024-12-11 | 60.53 | $33.55 | 72100 |
| 2024-12-10 | 58.08 | $33.12 | 32100 |
| 2024-12-09 | 56.21 | $32.81 | 35036 |
| 2024-12-06 | 58.11 | $33.05 | 20117 |
| 2024-12-05 | 58.58 | $33.11 | 29038 |
| 2024-12-04 | 60.20 | $33.32 | 36000 |
| 2024-12-03 | 57.55 | $32.82 | 26002 |
| 2024-12-02 | 58.74 | $32.98 | 43500 |
| 2024-11-29 | 58.59 | $32.95 | 30318 |
| 2024-11-27 | 60.06 | $33.16 | 26300 |
| 2024-11-26 | 61.18 | $33.32 | 25206 |
| 2024-11-25 | 61.52 | $33.37 | 58116 |
| 2024-11-22 | 61.65 | $33.39 | 41000 |
| 2024-11-21 | 58.25 | $32.58 | 33601 |
| 2024-11-20 | 56.68 | $32.23 | 35536 |
| 2024-11-19 | 58.35 | $32.51 | 22132 |
| 2024-11-18 | 57.67 | $32.35 | 36637 |
| 2024-11-15 | 60.30 | $32.80 | 32800 |
| 2024-11-14 | 61.84 | $33.06 | 36300 |
| 2024-11-13 | 60.82 | $32.78 | 44249 |
| 2024-11-12 | 61.04 | $32.82 | 54200 |
| 2024-11-11 | 61.58 | $32.92 | 57210 |
| 2024-11-08 | 60.39 | $32.56 | 34000 |
| 2024-11-07 | 60.68 | $32.62 | 40520 |
| 2024-11-06 | 65.16 | $33.50 | 182137 |
| 2024-11-05 | 52.79 | $30.21 | 70525 |
| 2024-11-04 | 49.70 | $29.61 | 34500 |
| 2024-11-01 | 52.88 | $30.19 | 61205 |
| 2024-10-31 | 52.33 | $30.08 | 49910 |
| 2024-10-30 | 59.40 | $31.26 | 37600 |
| 2024-10-29 | 53.54 | $30.10 | 26910 |
| 2024-10-28 | 56.12 | $30.49 | 27500 |
| 2024-10-25 | 51.69 | $29.71 | 22913 |
| 2024-10-24 | 56.49 | $30.40 | 24600 |
| 2024-10-23 | 58.74 | $30.70 | 26200 |
| 2024-10-22 | 57.39 | $30.45 | 22135 |
| 2024-10-21 | 55.17 | $30.05 | 24108 |
| 2024-10-18 | 65.27 | $31.30 | 42000 |
| 2024-10-17 | 65.27 | $31.30 | 33000 |
| 2024-10-16 | 65.04 | $31.25 | 38600 |
| 2024-10-15 | 62.48 | $30.71 | 24939 |
| 2024-10-14 | 58.93 | $30.04 | 14534 |
| 2024-10-11 | 57.63 | $29.81 | 22000 |
| 2024-10-10 | 51.23 | $28.81 | 21402 |
| 2024-10-09 | 51.75 | $28.88 | 14400 |
| 2024-10-08 | 49.52 | $28.56 | 34340 |
| 2024-10-07 | 49.31 | $28.53 | 26213 |
| 2024-10-04 | 50.10 | $28.65 | 20849 |
| 2024-10-03 | 47.80 | $28.30 | 25600 |
| 2024-10-02 | 46.45 | $28.10 | 24429 |
| 2024-10-01 | 49.93 | $28.67 | 30800 |
| 2024-09-30 | 57.53 | $29.73 | 45600 |
| 2024-09-27 | 53.88 | $29.15 | 20300 |
| 2024-09-26 | 53.09 | $29.03 | 24949 |
| 2024-09-25 | 53.02 | $29.02 | 23400 |
| 2024-09-24 | 54.50 | $29.23 | 29900 |
| 2024-09-23 | 57.71 | $29.67 | 24634 |
| 2024-09-20 | 59.61 | $29.92 | 287642 |
| 2024-09-19 | 67.43 | $30.85 | 36200 |
| 2024-09-18 | 64.37 | $30.21 | 61800 |
| 2024-09-17 | 63.35 | $30.01 | 62408 |
| 2024-09-16 | 63.10 | $29.96 | 50732 |
| 2024-09-13 | 60.96 | $29.54 | 28904 |
| 2024-09-12 | 57.15 | $28.86 | 27310 |
| 2024-09-11 | 55.00 | $28.51 | 30000 |
| 2024-09-10 | 58.34 | $28.93 | 26400 |
| 2024-09-09 | 56.17 | $28.57 | 33000 |
| 2024-09-06 | 53.23 | $28.11 | 21400 |
| 2024-09-05 | 55.46 | $28.40 | 23612 |
| 2024-09-04 | 56.79 | $28.57 | 25800 |
| 2024-09-03 | 59.91 | $28.96 | 40416 |
| 2024-08-30 | 61.48 | $29.15 | 116648 |
| 2024-08-29 | 61.88 | $29.20 | 44500 |
| 2024-08-28 | 62.43 | $29.27 | 50835 |
| 2024-08-27 | 63.19 | $29.37 | 16720 |
| 2024-08-26 | 64.53 | $29.55 | 31749 |
| 2024-08-23 | 66.46 | $29.81 | 57828 |
| 2024-08-22 | 59.82 | $28.30 | 16200 |
| 2024-08-21 | 58.96 | $28.13 | 68711 |
| 2024-08-20 | 57.63 | $27.87 | 35000 |
| 2024-08-19 | 59.68 | $28.16 | 38100 |
| 2024-08-16 | 56.81 | $27.59 | 79237 |
| 2024-08-15 | 55.87 | $27.41 | 43400 |
| 2024-08-14 | 53.00 | $26.88 | 23300 |
| 2024-08-13 | 54.59 | $27.13 | 26300 |
| 2024-08-12 | 52.53 | $26.75 | 35935 |
| 2024-08-09 | 54.06 | $27.00 | 46239 |
| 2024-08-08 | 55.04 | $27.16 | 23334 |
| 2024-08-07 | 54.00 | $26.95 | 49604 |
| 2024-08-06 | 52.63 | $26.67 | 38100 |
| 2024-08-05 | 52.04 | $26.55 | 85419 |
| 2024-08-02 | 54.83 | $27.07 | 79310 |
| 2024-08-01 | 62.19 | $28.28 | 58406 |
| 2024-07-31 | 70.52 | $29.40 | 58327 |
| 2024-07-30 | 71.33 | $29.50 | 55432 |
| 2024-07-29 | 71.11 | $29.43 | 54100 |
| 2024-07-26 | 74.70 | $29.89 | 97437 |
| 2024-07-25 | 72.86 | $29.24 | 71100 |
| 2024-07-24 | 70.10 | $28.37 | 85600 |
| 2024-07-23 | 76.67 | $29.14 | 68200 |
| 2024-07-22 | 76.06 | $28.92 | 48621 |
| 2024-07-19 | 74.29 | $28.31 | 53800 |
| 2024-07-18 | 73.99 | $28.21 | 40201 |
| 2024-07-17 | 77.86 | $28.66 | 103432 |
| 2024-07-16 | 78.12 | $28.69 | 157103 |
| 2024-07-15 | 71.05 | $26.37 | 95629 |
| 2024-07-12 | 62.59 | $24.66 | 62500 |
| 2024-07-11 | 62.59 | $24.66 | 99100 |
| 2024-07-10 | 58.34 | $24.00 | 58900 |
| 2024-07-09 | 55.67 | $23.63 | 46900 |
| 2024-07-08 | 51.33 | $23.09 | 23518 |
| 2024-07-05 | 49.05 | $22.83 | 40438 |
| 2024-07-03 | 57.40 | $23.68 | 28527 |
| 2024-07-02 | 62.52 | $24.11 | 111234 |
| 2024-07-01 | 60.08 | $23.80 | 70230 |
| 2024-06-28 | 58.85 | $23.65 | 803200 |
| 2024-06-27 | 52.87 | $23.00 | 72300 |
| 2024-06-26 | 52.37 | $22.95 | 49400 |
| 2024-06-25 | 47.32 | $22.48 | 35300 |
| 2024-06-24 | 47.73 | $22.52 | 37100 |
| 2024-06-21 | 50.75 | $22.81 | 401400 |
| 2024-06-20 | 48.06 | $22.56 | 24550 |
| 2024-06-18 | 49.71 | $22.72 | 36047 |
| 2024-06-17 | 50.96 | $22.84 | 39226 |
| 2024-06-14 | 48.17 | $22.57 | 40912 |
| 2024-06-13 | 55.48 | $23.23 | 35128 |
| 2024-06-12 | 58.55 | $23.47 | 107100 |
| 2024-06-11 | 54.46 | $23.06 | 129500 |
| 2024-06-10 | 53.94 | $23.01 | 143334 |
| 2024-06-07 | 54.05 | $23.02 | 39311 |
| 2024-06-06 | 52.05 | $22.82 | 30400 |
| 2024-06-05 | 52.82 | $22.89 | 36842 |
| 2024-06-04 | 48.04 | $22.43 | 23633 |
| 2024-06-03 | 49.49 | $22.57 | 29943 |
| 2024-05-31 | 53.30 | $22.92 | 39016 |
| 2024-05-30 | 50.62 | $22.66 | 26700 |
| 2024-05-29 | 49.23 | $22.53 | 29100 |
| 2024-05-28 | 57.22 | $23.21 | 42725 |
| 2024-05-24 | 57.87 | $23.26 | 26100 |
| 2024-05-23 | 54.07 | $22.88 | 37300 |
| 2024-05-22 | 58.85 | $23.24 | 32005 |
| 2024-05-21 | 60.84 | $23.38 | 35700 |
| 2024-05-20 | 62.12 | $23.47 | 34414 |
| 2024-05-17 | 61.61 | $23.41 | 41340 |
| 2024-05-16 | 56.28 | $22.84 | 21335 |
| 2024-05-15 | 54.81 | $22.70 | 15000 |
| 2024-05-14 | 52.55 | $22.49 | 26707 |
| 2024-05-13 | 49.08 | $22.19 | 30740 |
| 2024-05-10 | 53.40 | $22.54 | 27838 |
| 2024-05-09 | 52.73 | $22.48 | 31300 |
| 2024-05-08 | 47.80 | $22.07 | 33000 |
| 2024-05-07 | 46.11 | $21.94 | 27524 |
| 2024-05-06 | 47.00 | $22.02 | 29800 |
| 2024-05-03 | 48.21 | $22.13 | 53200 |
| 2024-05-02 | 48.76 | $22.18 | 56921 |
| 2024-05-01 | 44.08 | $21.79 | 54632 |
| 2024-04-30 | 41.88 | $21.62 | 69600 |
| 2024-04-29 | 41.49 | $21.59 | 47421 |
| 2024-04-26 | 42.94 | $21.75 | 27703 |
| 2024-04-25 | 43.84 | $21.85 | 34107 |
| 2024-04-24 | 44.74 | $21.95 | 38700 |
| 2024-04-23 | 44.91 | $21.97 | 31800 |
| 2024-04-22 | 45.93 | $22.09 | 52500 |
| 2024-04-19 | 44.43 | $21.94 | 38540 |
| 2024-04-18 | 39.19 | $21.45 | 55400 |
| 2024-04-17 | 38.97 | $21.43 | 27644 |
| 2024-04-16 | 39.31 | $21.48 | 44500 |
| 2024-04-15 | 38.80 | $21.43 | 30812 |
| 2024-04-12 | 38.71 | $21.42 | 27500 |
| 2024-04-11 | 39.80 | $21.60 | 37600 |
| 2024-04-10 | 36.98 | $21.30 | 72545 |
| 2024-04-09 | 41.67 | $22.06 | 28600 |
| 2024-04-08 | 42.54 | $22.19 | 46741 |
| 2024-04-05 | 40.82 | $22.00 | 138738 |
| 2024-04-04 | 40.82 | $22.00 | 55229 |
| 2024-04-03 | 40.82 | $22.00 | 91333 |
| 2024-04-02 | 41.84 | $22.18 | 157608 |
| 2024-04-01 | 42.97 | $22.38 | 178000 |
| 2024-03-28 | 43.65 | $22.50 | 570700 |
| 2024-03-27 | 52.06 | $23.80 | 21800 |
| 2024-03-26 | 44.29 | $22.81 | 13038 |
| 2024-03-25 | 45.93 | $23.04 | 8630 |
| 2024-03-22 | 48.93 | $23.44 | 12415 |
| 2024-03-21 | 49.39 | $23.50 | 17200 |
| 2024-03-20 | 48.93 | $23.44 | 9100 |
| 2024-03-19 | 46.01 | $23.06 | 6200 |
| 2024-03-18 | 44.26 | $22.84 | 7632 |
| 2024-03-15 | 43.14 | $22.70 | 53600 |
| 2024-03-14 | 41.87 | $22.54 | 14648 |
| 2024-03-13 | 48.54 | $23.58 | 19300 |
| 2024-03-12 | 47.94 | $23.50 | 7500 |
| 2024-03-11 | 47.94 | $23.50 | 6600 |
| 2024-03-08 | 50.00 | $23.81 | 11400 |
| 2024-03-07 | 52.99 | $24.24 | 8943 |
| 2024-03-06 | 51.45 | $24.00 | 14400 |
| 2024-03-05 | 52.90 | $24.21 | 27300 |
| 2024-03-04 | 50.17 | $23.78 | 10100 |
| 2024-03-01 | 49.53 | $23.68 | 21512 |
| 2024-02-29 | 49.84 | $23.73 | 36347 |
| 2024-02-28 | 46.51 | $23.20 | 11337 |
| 2024-02-27 | 45.27 | $23.01 | 11121 |
| 2024-02-26 | 45.21 | $23.00 | 13500 |
| 2024-02-23 | 45.21 | $23.00 | 25100 |
| 2024-02-22 | 43.31 | $22.68 | 21700 |
| 2024-02-21 | 42.72 | $22.58 | 15538 |
| 2024-02-20 | 49.39 | $23.95 | 10802 |
| 2024-02-16 | 51.05 | $24.25 | 63546 |
| 2024-02-15 | 51.27 | $24.29 | 24120 |
| 2024-02-14 | 45.77 | $23.29 | 15400 |
| 2024-02-13 | 42.63 | $22.78 | 41534 |
| 2024-02-12 | 48.01 | $23.82 | 16403 |
| 2024-02-09 | 45.24 | $23.38 | 18917 |
| 2024-02-08 | 44.40 | $23.25 | 28700 |
| 2024-02-07 | 35.18 | $21.97 | 24400 |
| 2024-02-06 | 37.48 | $22.47 | 17700 |
| 2024-02-05 | 39.14 | $22.81 | 14048 |
| 2024-02-02 | 41.07 | $23.19 | 22400 |
| 2024-02-01 | 45.63 | $24.00 | 13600 |
| 2024-01-31 | 44.40 | $23.83 | 20600 |
| 2024-01-30 | 51.50 | $24.92 | 5900 |
| 2024-01-29 | 56.03 | $25.50 | 9300 |
| 2024-01-26 | 53.90 | $25.18 | 7208 |
| 2024-01-25 | 55.66 | $25.40 | 14900 |
| 2024-01-24 | 54.77 | $25.26 | 8000 |
| 2024-01-23 | 53.17 | $25.01 | 10030 |
| 2024-01-22 | 55.25 | $25.29 | 21621 |
| 2024-01-19 | 52.08 | $24.79 | 11435 |
| 2024-01-18 | 50.20 | $24.51 | 28707 |
| 2024-01-17 | 50.81 | $24.60 | 5100 |
| 2024-01-16 | 51.33 | $24.68 | 14113 |
| 2024-01-12 | 53.56 | $25.02 | 12403 |
| 2024-01-11 | 57.10 | $25.53 | 24709 |
| 2024-01-10 | 56.84 | $25.48 | 12300 |
| 2024-01-09 | 54.93 | $25.12 | 10500 |
| 2024-01-08 | 58.92 | $25.70 | 9413 |
| 2024-01-05 | 57.81 | $25.48 | 35500 |
| 2024-01-04 | 57.52 | $25.42 | 17530 |
| 2024-01-03 | 57.28 | $25.37 | 17421 |
| 2024-01-02 | 67.11 | $26.75 | 37028 |
| 2023-12-29 | 64.73 | $26.18 | 10700 |
| 2023-12-28 | 70.96 | $26.91 | 13327 |
| 2023-12-27 | 75.90 | $27.43 | 12500 |
| 2023-12-26 | 73.36 | $26.68 | 24034 |
| 2023-12-22 | 70.31 | $25.91 | 19400 |
| 2023-12-21 | 66.94 | $25.19 | 17600 |
| 2023-12-20 | 66.69 | $25.14 | 65141 |
| 2023-12-19 | 70.31 | $25.50 | 35100 |
| 2023-12-18 | 68.55 | $25.11 | 25700 |
| 2023-12-15 | 71.88 | $25.43 | 85833 |
| 2023-12-14 | 71.88 | $25.43 | 69600 |
| 2023-12-13 | 69.72 | $24.91 | 109412 |
| 2023-12-12 | 63.25 | $23.65 | 15800 |
| 2023-12-11 | 66.92 | $23.99 | 10623 |
| 2023-12-08 | 66.37 | $23.89 | 17848 |
| 2023-12-07 | 66.37 | $23.89 | 24728 |
| 2023-12-06 | 63.14 | $23.30 | 16922 |
| 2023-12-05 | 61.97 | $23.10 | 15203 |
| 2023-12-04 | 69.09 | $23.78 | 17203 |
| 2023-12-01 | 69.09 | $23.78 | 19214 |
| 2023-11-30 | 63.98 | $22.85 | 13700 |
| 2023-11-29 | 64.20 | $22.87 | 14900 |
| 2023-11-28 | 60.15 | $22.24 | 9630 |
| 2023-11-27 | 60.15 | $22.24 | 6314 |
| 2023-11-24 | 65.56 | $22.75 | 7629 |
| 2023-11-22 | 64.37 | $22.55 | 12926 |
| 2023-11-21 | 62.65 | $22.27 | 10500 |
| 2023-11-20 | 65.44 | $22.53 | 20606 |
| 2023-11-17 | 66.52 | $22.63 | 16900 |
| 2023-11-16 | 65.88 | $22.51 | 11627 |
| 2023-11-15 | 67.10 | $22.63 | 12648 |
| 2023-11-14 | 69.14 | $22.83 | 33822 |
| 2023-11-13 | 59.66 | $21.20 | 16741 |
| 2023-11-10 | 59.87 | $21.22 | 24900 |
| 2023-11-09 | 56.78 | $20.80 | 35421 |
| 2023-11-08 | 52.55 | $20.29 | 13728 |
| 2023-11-07 | 54.33 | $20.47 | 16900 |
| 2023-11-06 | 54.17 | $20.45 | 22000 |
| 2023-11-03 | 55.49 | $20.59 | 51536 |
| 2023-11-02 | 47.26 | $19.65 | 42942 |
| 2023-11-01 | 40.10 | $19.01 | 18100 |
| 2023-10-31 | 44.20 | $19.47 | 9200 |
| 2023-10-30 | 45.45 | $19.60 | 34013 |
| 2023-10-27 | 37.00 | $18.95 | 19000 |
| 2023-10-26 | 37.51 | $19.01 | 38600 |
| 2023-10-25 | 31.05 | $18.58 | 30200 |
| 2023-10-24 | 33.83 | $18.94 | 10812 |
| 2023-10-23 | 30.03 | $18.71 | 13100 |
| 2023-10-20 | 31.29 | $18.88 | 18426 |
| 2023-10-19 | 33.58 | $19.17 | 15100 |
| 2023-10-18 | 34.83 | $19.32 | 15900 |
| 2023-10-17 | 38.17 | $19.69 | 76700 |
| 2023-10-16 | 36.77 | $19.60 | 26939 |
| 2023-10-13 | 34.58 | $19.46 | 22534 |
| 2023-10-12 | 37.49 | $19.79 | 9240 |
| 2023-10-11 | 39.49 | $20.00 | 14634 |
| 2023-10-10 | 39.20 | $19.98 | 13000 |
| 2023-10-09 | 39.20 | $19.98 | 11700 |
| 2023-10-06 | 39.28 | $19.99 | 10100 |
| 2023-10-05 | 39.16 | $19.98 | 18020 |
| 2023-10-04 | 34.74 | $19.64 | 18222 |
| 2023-10-03 | 32.84 | $19.50 | 6100 |
| 2023-10-02 | 33.84 | $19.65 | 8100 |
| 2023-09-29 | 36.77 | $20.06 | 22034 |
| 2023-09-28 | 37.44 | $20.15 | 8107 |
| 2023-09-27 | 34.26 | $19.90 | 10000 |
| 2023-09-26 | 35.35 | $20.06 | 10900 |
| 2023-09-25 | 37.33 | $20.34 | 8936 |
| 2023-09-22 | 31.75 | $19.91 | 14341 |
| 2023-09-21 | 32.26 | $19.99 | 12800 |
| 2023-09-20 | 34.63 | $20.35 | 11029 |
| 2023-09-19 | 33.73 | $20.28 | 16147 |
| 2023-09-18 | 35.17 | $20.50 | 10511 |
| 2023-09-15 | 34.08 | $20.41 | 58038 |
| 2023-09-14 | 38.01 | $20.99 | 16233 |
| 2023-09-13 | 37.54 | $20.95 | 16900 |
| 2023-09-12 | 41.20 | $21.44 | 13332 |
| 2023-09-11 | 38.28 | $21.19 | 12913 |
| 2023-09-08 | 36.86 | $21.07 | 20326 |
| 2023-09-07 | 36.62 | $21.05 | 66500 |
| 2023-09-06 | 39.67 | $21.49 | 22619 |
| 2023-09-05 | 43.93 | $22.03 | 20001 |
| 2023-09-01 | 45.12 | $22.17 | 11225 |
| 2023-08-31 | 41.79 | $21.86 | 24100 |
| 2023-08-30 | 42.99 | $22.01 | 16410 |
| 2023-08-29 | 45.04 | $22.26 | 15523 |
| 2023-08-28 | 43.19 | $22.08 | 16237 |
| 2023-08-25 | 43.50 | $22.12 | 5400 |
| 2023-08-24 | 44.63 | $22.27 | 13447 |
| 2023-08-23 | 46.40 | $22.50 | 13100 |
| 2023-08-22 | 41.63 | $22.00 | 22230 |
| 2023-08-21 | 46.07 | $22.57 | 17900 |
| 2023-08-18 | 45.39 | $22.50 | 52600 |
| 2023-08-17 | 43.36 | $22.29 | 8921 |
| 2023-08-16 | 43.07 | $22.26 | 5806 |
| 2023-08-15 | 47.08 | $22.79 | 9200 |
| 2023-08-14 | 48.04 | $22.91 | 13008 |
| 2023-08-11 | 50.32 | $23.19 | 9700 |
| 2023-08-10 | 50.24 | $23.18 | 14600 |
| 2023-08-09 | 54.68 | $23.71 | 21700 |
| 2023-08-08 | 57.31 | $24.00 | 23715 |
| 2023-08-07 | 57.31 | $24.00 | 29400 |
| 2023-08-04 | 56.86 | $23.93 | 12500 |
| 2023-08-03 | 59.78 | $24.27 | 17826 |
| 2023-08-02 | 61.01 | $24.41 | 22128 |
| 2023-08-01 | 63.03 | $24.64 | 31300 |
| 2023-07-31 | 63.38 | $24.68 | 16800 |
| 2023-07-28 | 66.14 | $25.00 | 11035 |
| 2023-07-27 | 65.92 | $24.95 | 25700 |
| 2023-07-26 | 67.34 | $25.12 | 22200 |
| 2023-07-25 | 64.15 | $24.38 | 12006 |
| 2023-07-24 | 61.39 | $23.81 | 32700 |
| 2023-07-21 | 61.20 | $23.77 | 32102 |
| 2023-07-20 | 63.29 | $24.04 | 31639 |
| 2023-07-19 | 63.36 | $24.05 | 20400 |
| 2023-07-18 | 60.66 | $23.45 | 41944 |
| 2023-07-17 | 56.95 | $22.71 | 20531 |
| 2023-07-14 | 53.99 | $22.18 | 19101 |
| 2023-07-13 | 58.45 | $22.80 | 18300 |
| 2023-07-12 | 57.37 | $22.60 | 26500 |
| 2023-07-11 | 54.33 | $22.06 | 17300 |
| 2023-07-10 | 51.14 | $21.54 | 27700 |
| 2023-07-07 | 54.77 | $22.06 | 37916 |
| 2023-07-06 | 51.43 | $21.53 | 20119 |
| 2023-07-05 | 55.71 | $22.11 | 39900 |
| 2023-07-03 | 56.02 | $22.15 | 6348 |
| 2023-06-30 | 57.67 | $22.37 | 20200 |
| 2023-06-29 | 57.35 | $22.31 | 8200 |
| 2023-06-28 | 54.40 | $21.78 | 26245 |
| 2023-06-27 | 54.17 | $21.74 | 36200 |
| 2023-06-26 | 56.30 | $22.06 | 47703 |
| 2023-06-23 | 55.09 | $21.83 | 131606 |
| 2023-06-22 | 52.20 | $21.30 | 8600 |
| 2023-06-21 | 54.47 | $21.66 | 20449 |
| 2023-06-20 | 54.53 | $21.67 | 42063 |
| 2023-06-16 | 65.92 | $23.26 | 246500 |
| 2023-06-15 | 62.19 | $22.47 | 36300 |
| 2023-06-14 | 61.79 | $22.39 | 26025 |
| 2023-06-13 | 64.48 | $22.72 | 41800 |
| 2023-06-12 | 60.52 | $21.92 | 19907 |
| 2023-06-09 | 60.31 | $21.88 | 12523 |
| 2023-06-08 | 64.90 | $22.44 | 31200 |
| 2023-06-07 | 65.16 | $22.47 | 70700 |
| 2023-06-06 | 61.19 | $21.64 | 82820 |
| 2023-06-05 | 50.56 | $19.99 | 42906 |
| 2023-06-02 | 49.53 | $19.86 | 81600 |
| 2023-06-01 | 46.15 | $19.45 | 34000 |
| 2023-05-31 | 43.25 | $19.12 | 53500 |
| 2023-05-30 | 45.14 | $19.39 | 25547 |
| 2023-05-26 | 44.63 | $19.33 | 26800 |
| 2023-05-25 | 44.30 | $19.29 | 10547 |
| 2023-05-24 | 45.72 | $19.51 | 15944 |
| 2023-05-23 | 49.04 | $20.00 | 50549 |
| 2023-05-22 | 46.95 | $19.72 | 64200 |
| 2023-05-19 | 41.84 | $19.09 | 27303 |
| 2023-05-18 | 42.52 | $19.20 | 28630 |
| 2023-05-17 | 42.52 | $19.20 | 68800 |
| 2023-05-16 | 34.70 | $18.30 | 32924 |
| 2023-05-15 | 33.94 | $18.22 | 34121 |
| 2023-05-12 | 34.96 | $18.43 | 15430 |
| 2023-05-11 | 32.97 | $18.21 | 26900 |
| 2023-05-10 | 33.45 | $18.32 | 34302 |
| 2023-05-09 | 32.68 | $18.23 | 11601 |
| 2023-05-08 | 37.14 | $19.21 | 12136 |
| 2023-05-05 | 37.74 | $19.33 | 32900 |
| 2023-05-04 | 38.98 | $19.58 | 20600 |
| 2023-05-03 | 43.44 | $20.40 | 24100 |
| 2023-05-02 | 43.67 | $20.44 | 48600 |
| 2023-05-01 | 47.27 | $21.04 | 21608 |
| 2023-04-28 | 48.66 | $21.26 | 37400 |
| 2023-04-27 | 46.83 | $20.99 | 49138 |
| 2023-04-26 | 37.05 | $19.75 | 14300 |
| 2023-04-25 | 37.32 | $19.80 | 30000 |
| 2023-04-24 | 34.21 | $19.45 | 13413 |
| 2023-04-21 | 35.40 | $19.70 | 28200 |
| 2023-04-20 | 33.65 | $19.50 | 19218 |
| 2023-04-19 | 33.22 | $19.45 | 43100 |
| 2023-04-18 | 33.26 | $19.46 | 17039 |
| 2023-04-17 | 33.85 | $19.61 | 14500 |
| 2023-04-14 | 35.72 | $20.07 | 24126 |
| 2023-04-13 | 36.29 | $20.21 | 21100 |
| 2023-04-12 | 34.94 | $20.02 | 23800 |
| 2023-04-11 | 33.95 | $19.88 | 20048 |
| 2023-04-10 | 33.20 | $19.77 | 29900 |
| 2023-04-06 | 31.65 | $19.54 | 21111 |
| 2023-04-05 | 32.17 | $19.71 | 66710 |
| 2023-04-04 | 30.23 | $19.41 | 30000 |
| 2023-04-03 | 33.85 | $20.59 | 35028 |
| 2023-03-31 | 36.48 | $21.34 | 89300 |
| 2023-03-30 | 34.28 | $21.00 | 53245 |
| 2023-03-29 | 36.02 | $21.50 | 32028 |
| 2023-03-28 | 34.76 | $21.30 | 37318 |
| 2023-03-27 | 33.83 | $21.15 | 105800 |
| 2023-03-24 | 26.69 | $20.07 | 59300 |
| 2023-03-23 | 19.16 | $19.09 | 63400 |
| 2023-03-22 | 21.86 | $20.33 | 38400 |
| 2023-03-21 | 23.29 | $20.90 | 156700 |
| 2023-03-20 | 22.01 | $20.75 | 21300 |
| 2023-03-17 | 22.56 | $20.98 | 95100 |
| 2023-03-16 | 21.35 | $20.83 | 81004 |
| 2023-03-15 | 21.98 | $21.12 | 90206 |
| 2023-03-14 | 24.18 | $22.06 | 46309 |
| 2023-03-13 | 24.03 | $22.04 | 64529 |
| 2023-03-10 | 34.08 | $25.10 | 41000 |
| 2023-03-09 | 36.45 | $25.60 | 17415 |
| 2023-03-08 | 40.75 | $26.40 | 6700 |
| 2023-03-07 | 44.01 | $26.93 | 6511 |
| 2023-03-06 | 46.99 | $27.37 | 27849 |
| 2023-03-03 | 48.18 | $27.54 | 30832 |
| 2023-03-02 | 49.02 | $27.66 | 9500 |
| 2023-03-01 | 48.38 | $27.57 | 29300 |
| 2023-02-28 | 46.62 | $27.32 | 31000 |
| 2023-02-27 | 48.24 | $27.58 | 27700 |
| 2023-02-24 | 47.71 | $27.50 | 16827 |
| 2023-02-23 | 53.62 | $28.40 | 16300 |
| 2023-02-22 | 49.74 | $27.81 | 18110 |
| 2023-02-21 | 52.13 | $28.15 | 10900 |
| 2023-02-17 | 55.87 | $28.65 | 12500 |
| 2023-02-16 | 55.81 | $28.64 | 4800 |
| 2023-02-15 | 56.17 | $28.69 | 9606 |
| 2023-02-14 | 53.40 | $28.21 | 7500 |
| 2023-02-13 | 55.27 | $28.48 | 9118 |
| 2023-02-10 | 53.96 | $28.25 | 11549 |
| 2023-02-09 | 53.85 | $28.23 | 14500 |
| 2023-02-08 | 54.86 | $28.39 | 11608 |
| 2023-02-07 | 58.36 | $28.93 | 17400 |
| 2023-02-06 | 55.19 | $28.30 | 8036 |
| 2023-02-03 | 53.65 | $28.01 | 17229 |
| 2023-02-02 | 56.92 | $28.52 | 20934 |
| 2023-02-01 | 55.19 | $28.18 | 32312 |
| 2023-01-31 | 48.08 | $26.96 | 16260 |
| 2023-01-30 | 41.09 | $26.00 | 9546 |
| 2023-01-27 | 44.92 | $26.64 | 15600 |
| 2023-01-26 | 46.73 | $26.92 | 17300 |
| 2023-01-25 | 52.63 | $27.74 | 10500 |
| 2023-01-24 | 50.00 | $27.38 | 3400 |
| 2023-01-23 | 54.04 | $27.89 | 10700 |
| 2023-01-20 | 55.46 | $28.06 | 14000 |
| 2023-01-19 | 48.15 | $27.10 | 11900 |
| 2023-01-18 | 47.12 | $26.98 | 10800 |
| 2023-01-17 | 48.18 | $27.12 | 8100 |
| 2023-01-13 | 50.33 | $27.40 | 8146 |
| 2023-01-12 | 45.90 | $26.86 | 22640 |
| 2023-01-11 | 47.16 | $27.03 | 10500 |
| 2023-01-10 | 46.51 | $26.95 | 23300 |
| 2023-01-09 | 46.99 | $27.02 | 12600 |
| 2023-01-06 | 48.93 | $27.30 | 12614 |
| 2023-01-05 | 46.69 | $27.00 | 14900 |
| 2023-01-04 | 50.78 | $27.58 | 13800 |
| 2023-01-03 | 47.94 | $27.20 | 29441 |
| 2022-12-30 | 48.22 | $27.24 | 12040 |
| 2022-12-29 | 48.75 | $27.32 | 16540 |
| 2022-12-28 | 48.62 | $27.30 | 11000 |
| 2022-12-27 | 49.30 | $27.41 | 13300 |
| 2022-12-23 | 49.24 | $27.40 | 5243 |
| 2022-12-22 | 48.83 | $27.33 | 12200 |
| 2022-12-21 | 48.37 | $27.25 | 9103 |
| 2022-12-20 | 44.05 | $26.52 | 8300 |
| 2022-12-19 | 41.96 | $26.19 | 13735 |
| 2022-12-16 | 42.83 | $26.38 | 131536 |
| 2022-12-15 | 37.78 | $25.60 | 23901 |
| 2022-12-14 | 44.54 | $27.01 | 24300 |
| 2022-12-13 | 47.28 | $27.49 | 45502 |
| 2022-12-12 | 45.28 | $27.19 | 12700 |
| 2022-12-09 | 43.80 | $26.97 | 17400 |
| 2022-12-08 | 45.56 | $27.30 | 16300 |
| 2022-12-07 | 47.89 | $27.72 | 15700 |
| 2022-12-06 | 49.19 | $27.95 | 27700 |
| 2022-12-05 | 47.84 | $27.72 | 17811 |
| 2022-12-02 | 51.58 | $28.38 | 41400 |
| 2022-12-01 | 47.70 | $27.72 | 34510 |
| 2022-11-30 | 42.95 | $27.00 | 253846 |
| 2022-11-29 | 38.05 | $26.34 | 43400 |
| 2022-11-28 | 43.41 | $27.34 | 28500 |
| 2022-11-25 | 46.53 | $27.84 | 11233 |
| 2022-11-23 | 48.24 | $28.10 | 21015 |
| 2022-11-22 | 50.91 | $28.49 | 22800 |
| 2022-11-21 | 49.48 | $28.28 | 21000 |
| 2022-11-18 | 49.80 | $28.33 | 19221 |
| 2022-11-17 | 49.29 | $28.25 | 20939 |
| 2022-11-16 | 51.60 | $28.62 | 49229 |
| 2022-11-15 | 53.33 | $28.89 | 31703 |
| 2022-11-14 | 55.35 | $29.20 | 19100 |
| 2022-11-11 | 56.00 | $29.30 | 28847 |
| 2022-11-10 | 60.76 | $30.00 | 86429 |
| 2022-11-09 | 52.95 | $28.56 | 25100 |
| 2022-11-08 | 50.76 | $28.22 | 38248 |
| 2022-11-07 | 49.30 | $28.00 | 14600 |
| 2022-11-04 | 49.24 | $27.99 | 31510 |
| 2022-11-03 | 47.52 | $27.72 | 21700 |
| 2022-11-02 | 49.46 | $28.05 | 29100 |
| 2022-11-01 | 55.78 | $29.01 | 30900 |
| 2022-10-31 | 55.78 | $29.01 | 35238 |
| 2022-10-28 | 54.30 | $28.74 | 51200 |
| 2022-10-27 | 52.39 | $28.40 | 17237 |
| 2022-10-26 | 50.54 | $28.08 | 54031 |
| 2022-10-25 | 50.03 | $27.99 | 58116 |
| 2022-10-24 | 48.67 | $27.75 | 53900 |
| 2022-10-21 | 51.67 | $28.29 | 53038 |
| 2022-10-20 | 46.24 | $27.36 | 32700 |
| 2022-10-19 | 54.28 | $28.65 | 40400 |
| 2022-10-18 | 60.48 | $29.45 | 36106 |
| 2022-10-17 | 63.50 | $29.80 | 40500 |
| 2022-10-14 | 60.56 | $29.25 | 19822 |
| 2022-10-13 | 62.56 | $29.48 | 49000 |
| 2022-10-12 | 55.89 | $28.37 | 14233 |
| 2022-10-11 | 56.15 | $28.40 | 22500 |
| 2022-10-10 | 55.37 | $28.28 | 26800 |
| 2022-10-07 | 55.11 | $28.24 | 27724 |
| 2022-10-06 | 55.34 | $28.27 | 15700 |
| 2022-10-05 | 58.25 | $28.66 | 24321 |
| 2022-10-04 | 60.50 | $28.95 | 18900 |
| 2022-10-03 | 58.67 | $28.60 | 23035 |
| 2022-09-30 | 57.38 | $28.36 | 22520 |
| 2022-09-29 | 58.32 | $28.49 | 14909 |
| 2022-09-28 | 60.10 | $28.74 | 21631 |
| 2022-09-27 | 58.91 | $28.49 | 26112 |
| 2022-09-26 | 60.00 | $28.65 | 39821 |
| 2022-09-23 | 59.87 | $28.62 | 47100 |
| 2022-09-22 | 59.31 | $28.49 | 98900 |
| 2022-09-21 | 63.49 | $29.14 | 33214 |
| 2022-09-20 | 57.65 | $27.80 | 9400 |
| 2022-09-19 | 56.46 | $27.56 | 17823 |
| 2022-09-16 | 53.53 | $26.99 | 192946 |
| 2022-09-15 | 70.47 | $29.13 | 34300 |
| 2022-09-14 | 71.07 | $29.19 | 25200 |
| 2022-09-13 | 68.71 | $28.63 | 29704 |
| 2022-09-12 | 67.31 | $28.32 | 17700 |
| 2022-09-09 | 66.15 | $28.07 | 20400 |
| 2022-09-08 | 61.17 | $27.12 | 19200 |
| 2022-09-07 | 60.11 | $26.94 | 26700 |
| 2022-09-06 | 58.00 | $26.59 | 30300 |
| 2022-09-02 | 50.54 | $25.54 | 10800 |
| 2022-09-01 | 48.13 | $25.25 | 11800 |
| 2022-08-31 | 49.56 | $25.43 | 66900 |
| 2022-08-30 | 44.99 | $24.90 | 11649 |
| 2022-08-29 | 45.36 | $24.95 | 10626 |
| 2022-08-26 | 46.44 | $25.10 | 10135 |
| 2022-08-25 | 47.23 | $25.21 | 16600 |
| 2022-08-24 | 44.81 | $24.91 | 5215 |
| 2022-08-23 | 45.27 | $24.98 | 7409 |
| 2022-08-22 | 46.23 | $25.13 | 13315 |
| 2022-08-19 | 46.80 | $25.22 | 24300 |
| 2022-08-18 | 52.08 | $26.00 | 7130 |
| 2022-08-17 | 49.44 | $25.62 | 7500 |
| 2022-08-16 | 50.98 | $25.84 | 11600 |
| 2022-08-15 | 51.96 | $25.98 | 21147 |
| 2022-08-12 | 50.48 | $25.75 | 26700 |
| 2022-08-11 | 49.71 | $25.63 | 8624 |
| 2022-08-10 | 49.08 | $25.53 | 8200 |
| 2022-08-09 | 45.80 | $25.02 | 11054 |
| 2022-08-08 | 46.13 | $25.08 | 20400 |
| 2022-08-05 | 45.06 | $24.91 | 9331 |
| 2022-08-04 | 45.83 | $25.06 | 11231 |
| 2022-08-03 | 45.41 | $24.99 | 8800 |
| 2022-08-02 | 49.65 | $25.82 | 5000 |
| 2022-08-01 | 52.33 | $26.30 | 3300 |
| 2022-07-29 | 52.73 | $26.37 | 9929 |
| 2022-07-28 | 53.55 | $26.52 | 9108 |
| 2022-07-27 | 53.23 | $26.45 | 19128 |
| 2022-07-26 | 50.07 | $25.78 | 5321 |
| 2022-07-25 | 54.62 | $26.65 | 25346 |
| 2022-07-22 | 50.65 | $25.84 | 8200 |
| 2022-07-21 | 51.44 | $25.99 | 18600 |
| 2022-07-20 | 50.21 | $25.74 | 31717 |
| 2022-07-19 | 47.15 | $25.14 | 16700 |
| 2022-07-18 | 45.73 | $24.87 | 14000 |
| 2022-07-15 | 47.11 | $25.18 | 32023 |
| 2022-07-14 | 44.16 | $24.61 | 14118 |
| 2022-07-13 | 40.21 | $23.90 | 8829 |
| 2022-07-12 | 41.83 | $24.31 | 11135 |
| 2022-07-11 | 44.77 | $25.01 | 5332 |
| 2022-07-08 | 47.19 | $25.55 | 7600 |
| 2022-07-07 | 50.05 | $26.15 | 13004 |
| 2022-07-06 | 49.71 | $26.08 | 13126 |
| 2022-07-05 | 50.98 | $26.35 | 16604 |
| 2022-07-01 | 48.49 | $25.81 | 7115 |
| 2022-06-30 | 51.28 | $26.42 | 20000 |
| 2022-06-29 | 48.80 | $25.88 | 23031 |
| 2022-06-28 | 47.10 | $25.52 | 19500 |
| 2022-06-27 | 50.19 | $26.22 | 26311 |
| 2022-06-24 | 56.87 | $27.54 | 144600 |
| 2022-06-23 | 42.63 | $24.95 | 8722 |
| 2022-06-22 | 44.35 | $25.27 | 11100 |
| 2022-06-21 | 45.77 | $25.53 | 9326 |
| 2022-06-17 | 42.18 | $25.00 | 39512 |
| 2022-06-16 | 39.06 | $24.57 | 25200 |
| 2022-06-15 | 42.07 | $25.17 | 12647 |
| 2022-06-14 | 41.85 | $25.14 | 20000 |
| 2022-06-13 | 39.97 | $24.87 | 22200 |
| 2022-06-10 | 40.95 | $25.08 | 8600 |
| 2022-06-09 | 44.99 | $25.89 | 14700 |
| 2022-06-08 | 48.10 | $26.45 | 16700 |
| 2022-06-07 | 54.22 | $27.41 | 31010 |
| 2022-06-06 | 54.84 | $27.50 | 36000 |
| 2022-06-03 | 53.31 | $27.23 | 22231 |
| 2022-06-02 | 53.31 | $27.23 | 93612 |
| 2022-06-01 | 46.01 | $26.03 | 34000 |
| 2022-05-31 | 46.01 | $26.03 | 20500 |
| 2022-05-27 | 46.56 | $26.13 | 30600 |
| 2022-05-26 | 46.07 | $26.05 | 33208 |
| 2022-05-25 | 46.01 | $26.04 | 31600 |
| 2022-05-24 | 47.48 | $26.34 | 22400 |
| 2022-05-23 | 48.06 | $26.46 | 30900 |
| 2022-05-20 | 40.62 | $25.17 | 14319 |
| 2022-05-19 | 39.66 | $25.02 | 30000 |
| 2022-05-18 | 40.11 | $25.13 | 23536 |
| 2022-05-17 | 42.05 | $25.60 | 30100 |
| 2022-05-16 | 38.38 | $24.99 | 29137 |
| 2022-05-13 | 38.08 | $24.94 | 42500 |
| 2022-05-12 | 42.69 | $26.09 | 32734 |
| 2022-05-11 | 43.65 | $26.31 | 25600 |
| 2022-05-10 | 44.92 | $26.60 | 29036 |
| 2022-05-09 | 45.35 | $26.70 | 50035 |
| 2022-05-06 | 40.88 | $25.87 | 31600 |
| 2022-05-05 | 39.75 | $25.67 | 34237 |
| 2022-05-04 | 42.16 | $26.30 | 15900 |
| 2022-05-03 | 37.71 | $25.52 | 37900 |
| 2022-05-02 | 35.54 | $25.16 | 28600 |
| 2022-04-29 | 34.27 | $24.95 | 33000 |
| 2022-04-28 | 37.19 | $25.83 | 19000 |
| 2022-04-27 | 34.54 | $25.39 | 16400 |
| 2022-04-26 | 39.50 | $26.77 | 32600 |
| 2022-04-25 | 43.12 | $27.62 | 33725 |
| 2022-04-22 | 44.63 | $27.95 | 26000 |
| 2022-04-21 | 46.36 | $28.32 | 27239 |
| 2022-04-20 | 44.99 | $28.07 | 11221 |
| 2022-04-19 | 44.40 | $27.96 | 27900 |
| 2022-04-18 | 39.32 | $27.06 | 49420 |
| 2022-04-14 | 36.37 | $26.58 | 44400 |
| 2022-04-13 | 40.11 | $27.55 | 25821 |
| 2022-04-12 | 38.44 | $27.28 | 16646 |
| 2022-04-11 | 43.34 | $28.43 | 21400 |
| 2022-04-08 | 45.60 | $28.90 | 34001 |
| 2022-04-07 | 45.02 | $28.80 | 11400 |
| 2022-04-06 | 46.62 | $29.14 | 32600 |
| 2022-04-05 | 44.35 | $28.73 | 9800 |
| 2022-04-04 | 47.48 | $29.40 | 21700 |
| 2022-04-01 | 45.23 | $28.99 | 140746 |
| 2022-03-31 | 41.21 | $28.30 | 28700 |
| 2022-03-30 | 47.90 | $29.68 | 24900 |
| 2022-03-29 | 49.79 | $30.02 | 24200 |
| 2022-03-28 | 49.73 | $30.01 | 14531 |
| 2022-03-25 | 51.29 | $30.30 | 12507 |
| 2022-03-24 | 49.85 | $30.02 | 7100 |
| 2022-03-23 | 49.44 | $29.94 | 16939 |
| 2022-03-22 | 57.02 | $31.32 | 14300 |
| 2022-03-21 | 56.47 | $31.20 | 25507 |
| 2022-03-18 | 56.59 | $31.22 | 79400 |
| 2022-03-17 | 50.40 | $29.93 | 15513 |
| 2022-03-16 | 49.18 | $29.70 | 23300 |
| 2022-03-15 | 47.79 | $29.44 | 11700 |
| 2022-03-14 | 47.42 | $29.37 | 12034 |
| 2022-03-11 | 44.57 | $28.83 | 10838 |
| 2022-03-10 | 46.43 | $29.25 | 13600 |
| 2022-03-09 | 50.70 | $30.14 | 27800 |
| 2022-03-08 | 47.67 | $29.55 | 18817 |
| 2022-03-07 | 45.35 | $29.12 | 12007 |
| 2022-03-04 | 46.25 | $29.32 | 24244 |
| 2022-03-03 | 48.37 | $29.78 | 18600 |
| 2022-03-02 | 49.83 | $30.09 | 25532 |
| 2022-03-01 | 45.98 | $29.32 | 20000 |
| 2022-02-28 | 51.26 | $30.41 | 18200 |
| 2022-02-25 | 50.87 | $30.33 | 17909 |
| 2022-02-24 | 47.45 | $29.65 | 29400 |
| 2022-02-23 | 47.68 | $29.70 | 21723 |
| 2022-02-22 | 49.14 | $30.02 | 10300 |
| 2022-02-18 | 51.93 | $30.61 | 20801 |
| 2022-02-17 | 50.67 | $30.33 | 24304 |
| 2022-02-16 | 52.83 | $30.79 | 23541 |
| 2022-02-15 | 53.54 | $30.94 | 20328 |
| 2022-02-14 | 52.11 | $30.59 | 16200 |
| 2022-02-11 | 55.34 | $31.29 | 27900 |
| 2022-02-10 | 50.10 | $30.04 | 38400 |
| 2022-02-09 | 52.19 | $30.49 | 23015 |
| 2022-02-08 | 58.14 | $31.65 | 34510 |
| 2022-02-07 | 54.81 | $30.86 | 24600 |
| 2022-02-04 | 52.96 | $30.45 | 27003 |
| 2022-02-03 | 52.88 | $30.43 | 36100 |
| 2022-02-02 | 51.43 | $30.10 | 24743 |
| 2022-02-01 | 51.94 | $30.21 | 27100 |
| 2022-01-31 | 55.65 | $31.00 | 56003 |
| 2022-01-28 | 48.52 | $29.39 | 31400 |
| 2022-01-27 | 44.01 | $28.54 | 17400 |
| 2022-01-26 | 47.60 | $29.31 | 23424 |
| 2022-01-25 | 49.44 | $29.68 | 15900 |
| 2022-01-24 | 51.12 | $30.01 | 38413 |
| 2022-01-21 | 46.29 | $29.09 | 31300 |
| 2022-01-20 | 42.86 | $28.50 | 18929 |
| 2022-01-19 | 49.84 | $29.86 | 13940 |
| 2022-01-18 | 55.96 | $30.82 | 22800 |
| 2022-01-14 | 56.37 | $30.88 | 32200 |
| 2022-01-13 | 56.37 | $30.88 | 48521 |
| 2022-01-12 | 53.27 | $30.28 | 36645 |
| 2022-01-11 | 54.50 | $30.48 | 15300 |
| 2022-01-10 | 56.60 | $30.82 | 37700 |
| 2022-01-07 | 60.71 | $31.45 | 21234 |
| 2022-01-06 | 60.41 | $31.38 | 28900 |
| 2022-01-05 | 57.75 | $30.78 | 25300 |
| 2022-01-04 | 57.61 | $30.75 | 61500 |
| 2022-01-03 | 57.79 | $30.78 | 64801 |
| 2021-12-31 | 54.34 | $30.00 | 31224 |
| 2021-12-30 | 52.25 | $29.56 | 21235 |
| 2021-12-29 | 53.90 | $29.87 | 35100 |
| 2021-12-28 | 49.56 | $28.98 | 32546 |
| 2021-12-27 | 50.68 | $29.20 | 26227 |
| 2021-12-23 | 49.70 | $29.00 | 25232 |
| 2021-12-22 | 48.03 | $28.66 | 39500 |
| 2021-12-21 | 47.69 | $28.59 | 80028 |
| 2021-12-20 | 46.01 | $28.24 | 92800 |
| 2021-12-17 | 44.95 | $28.02 | 845600 |
| 2021-12-16 | 53.32 | $29.88 | 133400 |
| 2021-12-15 | 64.85 | $31.75 | 134126 |
| 2021-12-14 | 62.55 | $31.19 | 66700 |
| 2021-12-13 | 62.69 | $31.21 | 70811 |
| 2021-12-10 | 65.17 | $31.57 | 50400 |
| 2021-12-09 | 65.31 | $31.59 | 36700 |
| 2021-12-08 | 66.57 | $31.78 | 51003 |
| 2021-12-07 | 67.15 | $31.87 | 99700 |
| 2021-12-06 | 67.46 | $31.92 | 253433 |
| 2021-12-03 | 61.00 | $30.04 | 72002 |
| 2021-12-02 | 60.16 | $29.83 | 59736 |
| 2021-12-01 | 56.65 | $29.00 | 40700 |
| 2021-11-30 | 60.88 | $29.69 | 54503 |
| 2021-11-29 | 71.99 | $31.19 | 96800 |
| 2021-11-26 | 65.29 | $29.52 | 52600 |
| 2021-11-24 | 66.74 | $29.68 | 23100 |
| 2021-11-23 | 70.56 | $30.09 | 22820 |
| 2021-11-22 | 68.87 | $29.68 | 19900 |
| 2021-11-19 | 81.59 | $30.85 | 54732 |
| 2021-11-18 | 80.26 | $30.40 | 52513 |
| 2021-11-17 | 76.05 | $29.25 | 45033 |
| 2021-11-16 | 74.95 | $29.00 | 95000 |
| 2021-11-15 | 71.73 | $28.35 | 29800 |
| 2021-11-12 | 71.14 | $28.24 | 26819 |
| 2021-11-11 | 73.27 | $28.40 | 58600 |
| 2021-11-10 | 70.14 | $27.81 | 25100 |
| 2021-11-09 | 69.44 | $27.69 | 72536 |
| 2021-11-08 | 69.33 | $27.67 | 19800 |
| 2021-11-05 | 66.90 | $27.25 | 45033 |
| 2021-11-04 | 72.63 | $27.69 | 26300 |
| 2021-11-03 | 73.31 | $27.74 | 19800 |
| 2021-11-02 | 71.33 | $27.35 | 8725 |
| 2021-11-01 | 71.33 | $27.35 | 5600 |
| 2021-10-29 | 72.20 | $27.42 | 74120 |
| 2021-10-28 | 67.20 | $26.50 | 29300 |
| 2021-10-27 | 61.82 | $25.74 | 22200 |
| 2021-10-26 | 59.58 | $25.47 | 18500 |
| 2021-10-25 | 56.72 | $25.15 | 6138 |
| 2021-10-22 | 56.35 | $25.11 | 3912 |
| 2021-10-21 | 56.26 | $25.10 | 3430 |
| 2021-10-20 | 60.80 | $25.49 | 7918 |
| 2021-10-19 | 60.02 | $25.39 | 4900 |
| 2021-10-18 | 60.25 | $25.41 | 19600 |
| 2021-10-15 | 57.79 | $25.09 | 15400 |
| 2021-10-14 | 61.15 | $25.39 | 59500 |
| 2021-10-13 | 58.64 | $25.06 | 34300 |
| 2021-10-12 | 54.11 | $24.53 | 2547 |
| 2021-10-11 | 53.93 | $24.51 | 19615 |
| 2021-10-08 | 57.03 | $24.80 | 7410 |
| 2021-10-07 | 59.14 | $24.99 | 25426 |
| 2021-10-06 | 55.87 | $24.59 | 8000 |
| 2021-10-05 | 56.73 | $24.67 | 7700 |
| 2021-10-04 | 50.97 | $24.03 | 11035 |
| 2021-10-01 | 53.07 | $24.23 | 65913 |
| 2021-09-30 | 50.25 | $23.94 | 19700 |
| 2021-09-29 | 50.75 | $23.99 | 6600 |
| 2021-09-28 | 47.69 | $23.68 | 10828 |
| 2021-09-27 | 48.61 | $23.78 | 24100 |
| 2021-09-24 | 44.85 | $23.41 | 14900 |
| 2021-09-23 | 42.02 | $23.15 | 15428 |
| 2021-09-22 | 41.24 | $23.08 | 26922 |
| 2021-09-21 | 30.87 | $22.25 | 58012 |
| 2021-09-20 | 31.90 | $22.41 | 47200 |
| 2021-09-17 | 37.13 | $23.12 | 67042 |
| 2021-09-16 | 38.13 | $23.24 | 49539 |
| 2021-09-15 | 40.02 | $23.46 | 63401 |
| 2021-09-14 | 37.90 | $23.30 | 17934 |
| 2021-09-13 | 43.05 | $23.87 | 5900 |
| 2021-09-10 | 37.68 | $23.49 | 12454 |
| 2021-09-09 | 39.74 | $23.71 | 7504 |
| 2021-09-08 | 38.14 | $23.60 | 13400 |
| 2021-09-07 | 38.49 | $23.64 | 23601 |
| 2021-09-03 | 39.27 | $23.73 | 60236 |
| 2021-09-02 | 35.70 | $23.47 | 54700 |
| 2021-09-01 | 38.78 | $23.84 | 8700 |
| 2021-08-31 | 39.13 | $23.88 | 21514 |
| 2021-08-30 | 39.38 | $23.91 | 12505 |
| 2021-08-27 | 39.46 | $23.92 | 139600 |
| 2021-08-26 | 38.63 | $23.85 | 24400 |
| 2021-08-25 | 34.99 | $23.55 | 21138 |
| 2021-08-24 | 37.61 | $23.92 | 27037 |
| 2021-08-23 | 43.72 | $24.65 | 16216 |
| 2021-08-20 | 46.17 | $24.90 | 23300 |
| 2021-08-19 | 44.76 | $24.78 | 59427 |
| 2021-08-18 | 45.80 | $24.89 | 10918 |
| 2021-08-17 | 46.84 | $25.00 | 11907 |
| 2021-08-16 | 47.49 | $25.07 | 12900 |
| 2021-08-13 | 45.11 | $24.84 | 17700 |
| 2021-08-12 | 46.50 | $25.00 | 6400 |
| 2021-08-11 | 47.37 | $25.10 | 12800 |
| 2021-08-10 | 44.72 | $24.83 | 106002 |
| 2021-08-09 | 44.33 | $24.79 | 31400 |
| 2021-08-06 | 40.61 | $24.42 | 11800 |
| 2021-08-05 | 39.05 | $24.27 | 6914 |
| 2021-08-04 | 35.03 | $23.90 | 30600 |
| 2021-08-03 | 38.62 | $24.45 | 39000 |
| 2021-08-02 | 38.07 | $24.40 | 33167 |
| 2021-07-30 | 37.76 | $24.37 | 24138 |
| 2021-07-29 | 37.55 | $24.35 | 30600 |
| 2021-07-28 | 37.85 | $24.40 | 73419 |
| 2021-07-27 | 32.01 | $23.82 | 92133 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.39
2026-07-24
Close Price
$46.81
Vol: 305400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -62.39 | $46.81 | 305400 |
| 2026-07-23 | -52.62 | $47.35 | 1.5M |
| 2026-07-22 | -45.11 | $48.37 | 88600 |
| 2026-07-21 | -20.39 | $49.33 | 138608 |
| 2026-07-20 | -22.22 | $49.04 | 117800 |
| 2026-07-17 | -22.10 | $48.81 | 96933 |
| 2026-07-16 | -8.64 | $49.68 | 143300 |
| 2026-07-15 | -24.89 | $48.37 | 111730 |
| 2026-07-14 | -35.81 | $47.65 | 101937 |
| 2026-07-13 | -33.69 | $47.79 | 115005 |
| 2026-07-10 | -32.47 | $47.87 | 123646 |
| 2026-07-09 | -25.49 | $48.31 | 130239 |
| 2026-07-08 | -34.66 | $47.49 | 147223 |
| 2026-07-07 | -14.27 | $48.94 | 122100 |
| 2026-07-06 | -13.73 | $48.98 | 123900 |
| 2026-07-02 | -16.85 | $48.66 | 97300 |
| 2026-07-01 | -2.35 | $49.56 | 123100 |
| 2026-06-30 | -3.44 | $48.69 | 87300 |
| 2026-06-29 | -9.79 | $48.18 | 160900 |
| 2026-06-26 | -6.44 | $48.44 | 533540 |
| 2026-06-25 | -7.79 | $47.69 | 139400 |
| 2026-06-24 | -5.74 | $47.26 | 138843 |
| 2026-06-23 | -1.75 | $46.79 | 159000 |
| 2026-06-22 | -7.17 | $45.84 | 156645 |
| 2026-06-18 | -12.20 | $44.87 | 307508 |
| 2026-06-17 | -26.00 | $44.18 | 213800 |
| 2026-06-16 | -33.20 | $43.82 | 145800 |
| 2026-06-15 | -31.43 | $43.88 | 119800 |
| 2026-06-12 | -8.48 | $44.76 | 125900 |
| 2026-06-11 | -9.44 | $44.52 | 157103 |
| 2026-06-10 | -18.67 | $44.06 | 180827 |
| 2026-06-09 | -12.09 | $43.94 | 102042 |
| 2026-06-08 | -5.45 | $43.41 | 72324 |
| 2026-06-05 | -13.48 | $43.02 | 57215 |
| 2026-06-04 | -2.74 | $43.14 | 164402 |
| 2026-06-03 | -40.06 | $41.87 | 164400 |
| 2026-06-02 | -10.56 | $42.82 | 180600 |
| 2026-06-01 | -21.43 | $42.14 | 96016 |
| 2026-05-29 | -18.21 | $42.23 | 110021 |
| 2026-05-28 | -17.86 | $42.24 | 76800 |
| 2026-05-27 | -19.15 | $42.20 | 66800 |
| 2026-05-26 | -13.83 | $42.35 | 80900 |
| 2026-05-22 | -20.31 | $41.96 | 109000 |
| 2026-05-21 | -5.88 | $42.00 | 100000 |
| 2026-05-20 | -23.53 | $41.61 | 119017 |
| 2026-05-19 | -53.85 | $40.94 | 79326 |
| 2026-05-18 | -43.89 | $41.16 | 80538 |
| 2026-05-15 | -78.73 | $40.39 | 115217 |
| 2026-05-14 | -54.30 | $40.93 | 67526 |
| 2026-05-13 | -67.11 | $40.60 | 76837 |
| 2026-05-12 | -64.47 | $40.66 | 130900 |
| 2026-05-11 | -47.60 | $41.04 | 90100 |
| 2026-05-08 | -15.00 | $41.74 | 76500 |
| 2026-05-07 | -30.49 | $41.24 | 76700 |
| 2026-05-06 | -27.64 | $41.31 | 68503 |
| 2026-05-05 | -46.75 | $40.84 | 45100 |
| 2026-05-04 | -38.50 | $40.45 | 80742 |
| 2026-05-01 | -21.33 | $41.09 | 74100 |
| 2026-04-30 | -34.45 | $40.45 | 154300 |
| 2026-04-29 | -30.18 | $40.46 | 125121 |
| 2026-04-28 | -33.14 | $40.31 | 102317 |
| 2026-04-27 | -23.67 | $40.79 | 78401 |
| 2026-04-24 | -29.22 | $40.50 | 108336 |
| 2026-04-23 | -25.10 | $40.71 | 91600 |
| 2026-04-22 | -28.04 | $40.56 | 111319 |
| 2026-04-21 | -32.95 | $40.25 | 121920 |
| 2026-04-20 | -18.56 | $41.01 | 97604 |
| 2026-04-17 | -9.40 | $41.42 | 200600 |
| 2026-04-16 | -21.34 | $40.23 | 170200 |
| 2026-04-15 | -5.93 | $40.73 | 83100 |
| 2026-04-14 | -5.76 | $40.74 | 52800 |
| 2026-04-13 | -12.03 | $40.37 | 86300 |
| 2026-04-10 | -12.71 | $40.33 | 71000 |
| 2026-04-09 | -5.59 | $40.75 | 101300 |
| 2026-04-08 | -6.69 | $40.20 | 73300 |
| 2026-04-07 | -5.04 | $38.76 | 54600 |
| 2026-04-06 | -6.91 | $38.55 | 62900 |
| 2026-04-02 | -8.21 | $38.31 | 45204 |
| 2026-04-01 | -24.94 | $38.10 | 61027 |
| 2026-03-31 | -49.60 | $37.72 | 125725 |
| 2026-03-30 | -52.18 | $37.59 | 63200 |
| 2026-03-27 | -61.71 | $37.11 | 88200 |
| 2026-03-26 | -56.94 | $37.35 | 46902 |
| 2026-03-25 | -61.86 | $37.40 | 61000 |
| 2026-03-24 | -60.14 | $37.50 | 60600 |
| 2026-03-23 | -59.45 | $37.54 | 87431 |
| 2026-03-20 | -80.62 | $36.36 | 131620 |
| 2026-03-19 | -73.73 | $36.78 | 138989 |
| 2026-03-18 | -97.61 | $35.97 | 67000 |
| 2026-03-17 | -86.22 | $36.64 | 69000 |
| 2026-03-16 | -83.43 | $36.79 | 74900 |
| 2026-03-13 | -89.20 | $36.48 | 63126 |
| 2026-03-12 | -83.61 | $36.78 | 140449 |
| 2026-03-11 | -86.77 | $36.81 | 119200 |
| 2026-03-10 | -75.68 | $37.38 | 90410 |
| 2026-03-09 | -75.22 | $37.57 | 113831 |
| 2026-03-06 | -73.41 | $37.76 | 82800 |
| 2026-03-05 | -73.04 | $38.44 | 80700 |
| 2026-03-04 | -60.42 | $39.10 | 76346 |
| 2026-03-03 | -57.17 | $39.27 | 67435 |
| 2026-03-02 | -58.89 | $39.18 | 56113 |
| 2026-02-27 | -63.67 | $38.93 | 98008 |
| 2026-02-26 | -43.21 | $40.00 | 64363 |
| 2026-02-25 | -36.90 | $40.33 | 68711 |
| 2026-02-24 | -52.20 | $39.53 | 68600 |
| 2026-02-23 | -42.51 | $39.48 | 108600 |
| 2026-02-20 | -22.94 | $40.76 | 57911 |
| 2026-02-19 | -29.82 | $40.31 | 81500 |
| 2026-02-18 | -33.95 | $40.04 | 49417 |
| 2026-02-17 | -24.92 | $40.63 | 33700 |
| 2026-02-13 | -26.30 | $40.54 | 46649 |
| 2026-02-12 | -27.98 | $40.43 | 53000 |
| 2026-02-11 | -31.19 | $40.22 | 40014 |
| 2026-02-10 | -27.52 | $40.46 | 64231 |
| 2026-02-09 | -17.13 | $41.14 | 55900 |
| 2026-02-06 | -13.46 | $41.38 | 101537 |
| 2026-02-05 | -8.16 | $41.12 | 75405 |
| 2026-02-04 | -8.73 | $41.05 | 82900 |
| 2026-02-03 | -7.39 | $40.61 | 76100 |
| 2026-02-02 | -9.11 | $40.14 | 76011 |
| 2026-01-30 | -10.94 | $39.62 | 114501 |
| 2026-01-29 | -13.00 | $39.49 | 77900 |
| 2026-01-28 | -29.79 | $38.43 | 71919 |
| 2026-01-27 | -27.42 | $38.58 | 86111 |
| 2026-01-26 | -23.93 | $38.80 | 110500 |
| 2026-01-23 | -32.96 | $38.23 | 60000 |
| 2026-01-22 | -8.08 | $39.80 | 92515 |
| 2026-01-21 | 0.00 | $39.64 | 88888 |
| 2026-01-20 | -17.24 | $37.36 | 55700 |
| 2026-01-16 | -24.07 | $37.69 | 45219 |
| 2026-01-15 | -19.96 | $37.89 | 65600 |
| 2026-01-14 | -42.59 | $36.79 | 68037 |
| 2026-01-13 | -46.91 | $36.58 | 59300 |
| 2026-01-12 | -46.50 | $36.60 | 45510 |
| 2026-01-09 | -38.68 | $36.98 | 56800 |
| 2026-01-08 | -33.54 | $37.23 | 58322 |
| 2026-01-07 | -51.23 | $36.37 | 84021 |
| 2026-01-06 | -52.88 | $36.29 | 80937 |
| 2026-01-05 | -49.79 | $36.44 | 74949 |
| 2026-01-02 | -66.05 | $35.65 | 96805 |
| 2025-12-31 | -64.30 | $35.78 | 52900 |
| 2025-12-30 | -57.96 | $35.91 | 38146 |
| 2025-12-29 | -52.46 | $36.19 | 35900 |
| 2025-12-26 | -45.78 | $36.53 | 42503 |
| 2025-12-24 | -42.63 | $36.69 | 49433 |
| 2025-12-23 | -41.45 | $36.75 | 55000 |
| 2025-12-22 | -32.63 | $37.00 | 101914 |
| 2025-12-19 | -28.08 | $36.99 | 166600 |
| 2025-12-18 | -18.47 | $37.63 | 100900 |
| 2025-12-17 | -1.82 | $38.14 | 50423 |
| 2025-12-16 | -7.30 | $37.66 | 66732 |
| 2025-12-15 | -3.97 | $37.77 | 55600 |
| 2025-12-12 | -2.69 | $37.26 | 44500 |
| 2025-12-11 | -1.20 | $37.16 | 49600 |
| 2025-12-10 | -8.90 | $36.60 | 91700 |
| 2025-12-09 | -17.85 | $35.33 | 36900 |
| 2025-12-08 | -14.24 | $35.03 | 59805 |
| 2025-12-05 | -24.55 | $34.69 | 24800 |
| 2025-12-04 | -14.85 | $35.01 | 37204 |
| 2025-12-03 | -4.24 | $35.36 | 40902 |
| 2025-12-02 | -41.21 | $34.14 | 62227 |
| 2025-12-01 | -16.36 | $34.96 | 44400 |
| 2025-11-28 | -44.15 | $34.49 | 58200 |
| 2025-11-26 | -37.11 | $35.20 | 69937 |
| 2025-11-25 | -44.92 | $35.13 | 57027 |
| 2025-11-24 | -71.48 | $33.78 | 53600 |
| 2025-11-21 | -70.22 | $33.85 | 75400 |
| 2025-11-20 | -87.91 | $32.87 | 61506 |
| 2025-11-19 | -82.31 | $33.18 | 64927 |
| 2025-11-18 | -90.39 | $33.32 | 107100 |
| 2025-11-17 | -92.81 | $33.22 | 75700 |
| 2025-11-14 | -54.77 | $34.64 | 45500 |
| 2025-11-13 | -49.59 | $34.70 | 68712 |
| 2025-11-12 | -36.83 | $35.14 | 72123 |
| 2025-11-11 | -44.19 | $34.62 | 63809 |
| 2025-11-10 | -46.46 | $34.46 | 44500 |
| 2025-11-07 | -47.17 | $34.41 | 43300 |
| 2025-11-06 | -48.44 | $34.32 | 42900 |
| 2025-11-05 | -35.98 | $35.20 | 62725 |
| 2025-11-04 | -43.20 | $34.69 | 54100 |
| 2025-11-03 | -37.54 | $35.09 | 43500 |
| 2025-10-31 | -31.59 | $35.51 | 97200 |
| 2025-10-30 | -29.46 | $35.66 | 63600 |
| 2025-10-29 | -22.10 | $36.18 | 108610 |
| 2025-10-28 | -7.22 | $37.23 | 130500 |
| 2025-10-27 | -7.89 | $35.58 | 78000 |
| 2025-10-24 | -3.70 | $35.63 | 75815 |
| 2025-10-23 | -25.10 | $34.53 | 104056 |
| 2025-10-22 | -13.04 | $35.15 | 86100 |
| 2025-10-21 | -2.31 | $34.90 | 120239 |
| 2025-10-20 | -21.00 | $33.20 | 64805 |
| 2025-10-17 | -49.53 | $32.29 | 103600 |
| 2025-10-16 | -75.38 | $31.50 | 71200 |
| 2025-10-15 | -37.54 | $32.76 | 35142 |
| 2025-10-14 | -28.83 | $33.05 | 112040 |
| 2025-10-13 | -69.67 | $31.69 | 61500 |
| 2025-10-10 | -92.95 | $31.11 | 96737 |
| 2025-10-09 | -89.90 | $31.25 | 20944 |
| 2025-10-08 | -85.42 | $31.55 | 19800 |
| 2025-10-07 | -78.47 | $31.75 | 29147 |
| 2025-10-06 | -67.71 | $32.06 | 37800 |
| 2025-10-03 | -67.36 | $32.07 | 21400 |
| 2025-10-02 | -77.43 | $31.78 | 31742 |
| 2025-10-01 | -67.84 | $32.09 | 52744 |
| 2025-09-30 | -77.35 | $32.20 | 37944 |
| 2025-09-29 | -89.10 | $32.13 | 29300 |
| 2025-09-26 | -56.87 | $32.81 | 40600 |
| 2025-09-25 | -54.03 | $32.87 | 31443 |
| 2025-09-24 | -46.45 | $33.03 | 27425 |
| 2025-09-23 | -25.84 | $33.32 | 59200 |
| 2025-09-22 | -35.96 | $33.05 | 24300 |
| 2025-09-19 | -39.70 | $32.95 | 132420 |
| 2025-09-18 | -3.79 | $33.75 | 31234 |
| 2025-09-17 | -30.32 | $32.84 | 46100 |
| 2025-09-16 | -43.44 | $32.39 | 29300 |
| 2025-09-15 | -23.18 | $32.86 | 33415 |
| 2025-09-12 | -16.92 | $32.82 | 17640 |
| 2025-09-11 | -14.68 | $32.91 | 30600 |
| 2025-09-10 | -17.91 | $32.78 | 26744 |
| 2025-09-09 | -22.89 | $32.58 | 27038 |
| 2025-09-08 | -13.24 | $32.96 | 16906 |
| 2025-09-05 | -15.99 | $32.83 | 22442 |
| 2025-09-04 | -7.24 | $33.09 | 27100 |
| 2025-09-03 | -19.72 | $32.41 | 22300 |
| 2025-09-02 | -16.17 | $32.59 | 21922 |
| 2025-08-29 | -12.62 | $32.77 | 35148 |
| 2025-08-28 | -11.64 | $32.82 | 26226 |
| 2025-08-27 | -9.07 | $32.95 | 31738 |
| 2025-08-26 | -4.02 | $32.88 | 43500 |
| 2025-08-25 | -15.86 | $32.32 | 21800 |
| 2025-08-22 | -9.73 | $32.61 | 71000 |
| 2025-08-21 | -14.54 | $31.22 | 14300 |
| 2025-08-20 | -8.61 | $31.42 | 28900 |
| 2025-08-19 | -15.13 | $31.20 | 48100 |
| 2025-08-18 | -17.51 | $31.12 | 29712 |
| 2025-08-15 | -27.30 | $30.79 | 23746 |
| 2025-08-14 | -7.32 | $31.38 | 20933 |
| 2025-08-13 | -2.44 | $31.54 | 35800 |
| 2025-08-12 | -10.46 | $31.08 | 35500 |
| 2025-08-11 | -55.88 | $29.69 | 24712 |
| 2025-08-08 | -52.29 | $29.80 | 25344 |
| 2025-08-07 | -70.92 | $29.23 | 29500 |
| 2025-08-06 | -58.17 | $29.62 | 28425 |
| 2025-08-05 | -55.91 | $30.17 | 45376 |
| 2025-08-04 | -59.55 | $30.09 | 53517 |
| 2025-08-01 | -91.59 | $29.44 | 62033 |
| 2025-07-31 | -71.20 | $30.09 | 29400 |
| 2025-07-30 | -35.22 | $30.59 | 43600 |
| 2025-07-29 | -13.31 | $30.99 | 33200 |
| 2025-07-28 | -3.41 | $31.15 | 42543 |
| 2025-07-25 | -21.30 | $30.56 | 33221 |
| 2025-07-24 | -41.80 | $29.67 | 39500 |
| 2025-07-23 | -21.96 | $30.42 | 46725 |
| 2025-07-22 | -20.63 | $30.47 | 33600 |
| 2025-07-21 | -20.79 | $30.25 | 47826 |
| 2025-07-18 | -22.65 | $30.12 | 46800 |
| 2025-07-17 | -6.81 | $30.85 | 46712 |
| 2025-07-16 | -7.83 | $30.44 | 60000 |
| 2025-07-15 | -16.74 | $30.03 | 60602 |
| 2025-07-14 | -1.35 | $30.59 | 50800 |
| 2025-07-11 | -14.38 | $30.01 | 33226 |
| 2025-07-10 | -7.64 | $30.31 | 35700 |
| 2025-07-09 | -9.03 | $30.23 | 23505 |
| 2025-07-08 | -9.03 | $30.23 | 36900 |
| 2025-07-07 | -15.35 | $29.95 | 43600 |
| 2025-07-03 | -0.47 | $30.42 | 21202 |
| 2025-07-02 | -7.29 | $29.76 | 34500 |
| 2025-07-01 | -14.06 | $29.50 | 41600 |
| 2025-06-30 | -17.61 | $28.54 | 47800 |
| 2025-06-27 | -20.42 | $28.46 | 345700 |
| 2025-06-26 | -27.11 | $28.27 | 27205 |
| 2025-06-25 | -39.79 | $27.91 | 43600 |
| 2025-06-24 | -35.21 | $28.04 | 33500 |
| 2025-06-23 | -46.83 | $27.71 | 54318 |
| 2025-06-20 | -90.14 | $26.48 | 106300 |
| 2025-06-18 | -89.08 | $26.51 | 47300 |
| 2025-06-17 | -97.13 | $26.45 | 39500 |
| 2025-06-16 | -93.57 | $26.83 | 42245 |
| 2025-06-13 | -92.68 | $27.07 | 45743 |
| 2025-06-12 | -56.06 | $28.05 | 37512 |
| 2025-06-11 | -46.59 | $28.30 | 51600 |
| 2025-06-10 | -47.81 | $28.44 | 48200 |
| 2025-06-09 | -75.28 | $27.77 | 42600 |
| 2025-06-06 | -73.88 | $27.82 | 34849 |
| 2025-06-05 | -91.29 | $27.20 | 41400 |
| 2025-06-04 | -95.80 | $27.26 | 34400 |
| 2025-06-03 | -82.88 | $27.69 | 22000 |
| 2025-06-02 | -97.54 | $27.28 | 37927 |
| 2025-05-30 | -76.62 | $27.96 | 110500 |
| 2025-05-29 | -84.95 | $27.74 | 46534 |
| 2025-05-28 | -65.54 | $27.94 | 31500 |
| 2025-05-27 | -45.89 | $28.27 | 32119 |
| 2025-05-23 | -60.00 | $27.60 | 44914 |
| 2025-05-22 | -56.84 | $27.75 | 34700 |
| 2025-05-21 | -49.47 | $28.10 | 27300 |
| 2025-05-20 | -31.58 | $28.95 | 25226 |
| 2025-05-19 | -29.89 | $29.03 | 34300 |
| 2025-05-16 | -30.71 | $28.97 | 48227 |
| 2025-05-15 | -21.37 | $29.42 | 38900 |
| 2025-05-14 | -27.39 | $29.13 | 27925 |
| 2025-05-13 | -19.70 | $29.39 | 34615 |
| 2025-05-12 | -26.58 | $29.02 | 135100 |
| 2025-05-09 | -27.44 | $28.32 | 27700 |
| 2025-05-08 | -23.47 | $28.54 | 33649 |
| 2025-05-07 | -35.02 | $27.90 | 48514 |
| 2025-05-06 | -23.33 | $27.75 | 75147 |
| 2025-05-05 | -11.85 | $28.02 | 36234 |
| 2025-05-02 | -9.42 | $28.18 | 62100 |
| 2025-05-01 | -19.00 | $27.55 | 44100 |
| 2025-04-30 | -17.02 | $27.68 | 63306 |
| 2025-04-29 | -18.45 | $27.70 | 46309 |
| 2025-04-28 | -28.27 | $27.04 | 47447 |
| 2025-04-25 | -29.02 | $26.99 | 34745 |
| 2025-04-24 | -23.51 | $27.36 | 56923 |
| 2025-04-23 | -25.74 | $27.24 | 38900 |
| 2025-04-22 | -29.39 | $27.00 | 56616 |
| 2025-04-21 | -40.18 | $26.27 | 44148 |
| 2025-04-17 | -38.11 | $26.41 | 66800 |
| 2025-04-16 | -41.21 | $26.20 | 36100 |
| 2025-04-15 | -48.79 | $26.24 | 45700 |
| 2025-04-14 | -55.16 | $25.74 | 107043 |
| 2025-04-11 | -62.92 | $25.19 | 52628 |
| 2025-04-10 | -63.42 | $25.15 | 71845 |
| 2025-04-09 | -48.69 | $26.33 | 108178 |
| 2025-04-08 | -60.67 | $25.37 | 61515 |
| 2025-04-07 | -60.92 | $25.35 | 66101 |
| 2025-04-04 | -75.61 | $25.27 | 90128 |
| 2025-04-03 | -98.60 | $25.99 | 176408 |
| 2025-04-02 | -81.94 | $27.87 | 66829 |
| 2025-04-01 | -82.29 | $27.86 | 65700 |
| 2025-03-31 | -84.64 | $27.80 | 84000 |
| 2025-03-28 | -88.65 | $27.77 | 82015 |
| 2025-03-27 | -79.12 | $28.36 | 55934 |
| 2025-03-26 | -76.47 | $28.45 | 84340 |
| 2025-03-25 | -79.10 | $28.44 | 161800 |
| 2025-03-24 | -82.16 | $28.36 | 99205 |
| 2025-03-21 | -91.21 | $28.00 | 118400 |
| 2025-03-20 | -83.33 | $28.43 | 120005 |
| 2025-03-19 | -82.05 | $28.49 | 146419 |
| 2025-03-18 | -87.39 | $28.24 | 141002 |
| 2025-03-17 | -91.03 | $28.07 | 161400 |
| 2025-03-14 | -86.54 | $28.28 | 114840 |
| 2025-03-13 | -92.74 | $27.99 | 47100 |
| 2025-03-12 | -87.18 | $28.25 | 51427 |
| 2025-03-11 | -88.68 | $28.18 | 48800 |
| 2025-03-10 | -93.06 | $28.71 | 43018 |
| 2025-03-07 | -86.63 | $29.09 | 36824 |
| 2025-03-06 | -73.53 | $29.58 | 58700 |
| 2025-03-05 | -75.67 | $29.50 | 39300 |
| 2025-03-04 | -76.74 | $29.46 | 52398 |
| 2025-03-03 | -49.47 | $30.48 | 34405 |
| 2025-02-28 | -50.00 | $30.46 | 65600 |
| 2025-02-27 | -48.93 | $30.50 | 37800 |
| 2025-02-26 | -46.79 | $30.58 | 51600 |
| 2025-02-25 | -35.56 | $31.00 | 80300 |
| 2025-02-24 | -36.69 | $31.09 | 57628 |
| 2025-02-21 | -27.81 | $31.39 | 57700 |
| 2025-02-20 | -13.40 | $31.73 | 51100 |
| 2025-02-19 | -5.02 | $31.79 | 32300 |
| 2025-02-18 | -10.70 | $31.62 | 39700 |
| 2025-02-14 | -23.08 | $31.25 | 31300 |
| 2025-02-13 | -17.74 | $31.13 | 38117 |
| 2025-02-12 | -34.34 | $30.69 | 29600 |
| 2025-02-11 | -6.93 | $31.41 | 26415 |
| 2025-02-10 | -26.48 | $30.66 | 37617 |
| 2025-02-07 | -26.76 | $30.65 | 38100 |
| 2025-02-06 | -18.26 | $30.87 | 26500 |
| 2025-02-05 | -32.75 | $30.37 | 23100 |
| 2025-02-04 | -36.52 | $30.24 | 21311 |
| 2025-02-03 | -56.52 | $29.55 | 34400 |
| 2025-01-31 | -31.59 | $30.41 | 66243 |
| 2025-01-30 | -26.09 | $30.60 | 34135 |
| 2025-01-29 | -8.09 | $30.89 | 58800 |
| 2025-01-28 | -10.70 | $30.72 | 120700 |
| 2025-01-27 | -18.06 | $30.50 | 77134 |
| 2025-01-24 | -38.64 | $29.86 | 81100 |
| 2025-01-23 | -50.58 | $29.75 | 54400 |
| 2025-01-22 | -38.66 | $30.16 | 31232 |
| 2025-01-21 | -33.73 | $30.82 | 32800 |
| 2025-01-17 | -53.94 | $30.27 | 35300 |
| 2025-01-16 | -63.97 | $30.10 | 28645 |
| 2025-01-15 | -58.17 | $30.43 | 20700 |
| 2025-01-14 | -71.88 | $29.65 | 40000 |
| 2025-01-13 | -85.59 | $28.87 | 34304 |
| 2025-01-10 | -98.06 | $28.41 | 34900 |
| 2025-01-08 | -91.90 | $29.66 | 22614 |
| 2025-01-07 | -89.55 | $29.77 | 43200 |
| 2025-01-06 | -84.62 | $30.01 | 43306 |
| 2025-01-03 | -89.32 | $29.79 | 21143 |
| 2025-01-02 | -97.98 | $29.61 | 37200 |
| 2024-12-31 | -91.94 | $30.09 | 30729 |
| 2024-12-30 | -86.02 | $30.34 | 36520 |
| 2024-12-27 | -89.81 | $30.18 | 37039 |
| 2024-12-26 | -75.11 | $30.86 | 67225 |
| 2024-12-24 | -81.17 | $30.59 | 33428 |
| 2024-12-23 | -78.45 | $30.75 | 80600 |
| 2024-12-20 | -86.21 | $30.39 | 119013 |
| 2024-12-19 | -98.83 | $30.18 | 55000 |
| 2024-12-18 | -94.93 | $30.46 | 52900 |
| 2024-12-17 | -66.67 | $32.49 | 35900 |
| 2024-12-16 | -48.42 | $33.01 | 30302 |
| 2024-12-13 | -46.67 | $33.06 | 22400 |
| 2024-12-12 | -40.00 | $33.25 | 27338 |
| 2024-12-11 | -29.47 | $33.55 | 72100 |
| 2024-12-10 | -44.56 | $33.12 | 32100 |
| 2024-12-09 | -55.44 | $32.81 | 35036 |
| 2024-12-06 | -47.02 | $33.05 | 20117 |
| 2024-12-05 | -44.91 | $33.11 | 29038 |
| 2024-12-04 | -50.42 | $33.32 | 36000 |
| 2024-12-03 | -40.53 | $32.82 | 26002 |
| 2024-12-02 | -37.72 | $32.98 | 43500 |
| 2024-11-29 | -38.25 | $32.95 | 30318 |
| 2024-11-27 | -34.56 | $33.16 | 26300 |
| 2024-11-26 | -31.75 | $33.32 | 25206 |
| 2024-11-25 | -30.88 | $33.37 | 58116 |
| 2024-11-22 | -30.53 | $33.39 | 41000 |
| 2024-11-21 | -44.74 | $32.58 | 33601 |
| 2024-11-20 | -50.88 | $32.23 | 35536 |
| 2024-11-19 | -45.96 | $32.51 | 22132 |
| 2024-11-18 | -48.77 | $32.35 | 36637 |
| 2024-11-15 | -40.88 | $32.80 | 32800 |
| 2024-11-14 | -36.32 | $33.06 | 36300 |
| 2024-11-13 | -41.23 | $32.78 | 44249 |
| 2024-11-12 | -40.53 | $32.82 | 54200 |
| 2024-11-11 | -38.77 | $32.92 | 57210 |
| 2024-11-08 | -45.09 | $32.56 | 34000 |
| 2024-11-07 | -40.88 | $32.62 | 40520 |
| 2024-11-06 | -24.70 | $33.50 | 182137 |
| 2024-11-05 | -45.63 | $30.21 | 70525 |
| 2024-11-04 | -62.02 | $29.61 | 34500 |
| 2024-11-01 | -46.17 | $30.19 | 61205 |
| 2024-10-31 | -49.18 | $30.08 | 49910 |
| 2024-10-30 | -15.58 | $31.26 | 37600 |
| 2024-10-29 | -43.44 | $30.10 | 26910 |
| 2024-10-28 | -33.42 | $30.49 | 27500 |
| 2024-10-25 | -53.47 | $29.71 | 22913 |
| 2024-10-24 | -35.73 | $30.40 | 24600 |
| 2024-10-23 | -28.02 | $30.70 | 26200 |
| 2024-10-22 | -34.45 | $30.45 | 22135 |
| 2024-10-21 | -44.73 | $30.05 | 24108 |
| 2024-10-18 | -12.60 | $31.30 | 42000 |
| 2024-10-17 | -12.60 | $31.30 | 33000 |
| 2024-10-16 | -13.88 | $31.25 | 38600 |
| 2024-10-15 | -13.80 | $30.71 | 24939 |
| 2024-10-14 | -30.97 | $30.04 | 14534 |
| 2024-10-11 | -38.39 | $29.81 | 22000 |
| 2024-10-10 | -70.65 | $28.81 | 21402 |
| 2024-10-09 | -68.39 | $28.88 | 14400 |
| 2024-10-08 | -78.71 | $28.56 | 34340 |
| 2024-10-07 | -79.68 | $28.53 | 26213 |
| 2024-10-04 | -75.81 | $28.65 | 20849 |
| 2024-10-03 | -87.10 | $28.30 | 25600 |
| 2024-10-02 | -96.35 | $28.10 | 24429 |
| 2024-10-01 | -77.41 | $28.67 | 30800 |
| 2024-09-30 | -42.19 | $29.73 | 45600 |
| 2024-09-27 | -61.46 | $29.15 | 20300 |
| 2024-09-26 | -65.45 | $29.03 | 24949 |
| 2024-09-25 | -65.78 | $29.02 | 23400 |
| 2024-09-24 | -58.80 | $29.23 | 29900 |
| 2024-09-23 | -44.19 | $29.67 | 24634 |
| 2024-09-20 | -35.88 | $29.92 | 287642 |
| 2024-09-19 | -4.98 | $30.85 | 36200 |
| 2024-09-18 | -24.61 | $30.21 | 61800 |
| 2024-09-17 | -23.39 | $30.01 | 62408 |
| 2024-09-16 | -18.87 | $29.96 | 50732 |
| 2024-09-13 | -31.97 | $29.54 | 28904 |
| 2024-09-12 | -42.50 | $28.86 | 27310 |
| 2024-09-11 | -51.25 | $28.51 | 30000 |
| 2024-09-10 | -39.85 | $28.93 | 26400 |
| 2024-09-09 | -48.66 | $28.57 | 33000 |
| 2024-09-06 | -59.90 | $28.11 | 21400 |
| 2024-09-05 | -52.81 | $28.40 | 23612 |
| 2024-09-04 | -48.66 | $28.57 | 25800 |
| 2024-09-03 | -38.00 | $28.96 | 40416 |
| 2024-08-30 | -25.31 | $29.15 | 116648 |
| 2024-08-29 | -24.42 | $29.20 | 44500 |
| 2024-08-28 | -23.16 | $29.27 | 50835 |
| 2024-08-27 | -21.36 | $29.37 | 16720 |
| 2024-08-26 | -18.13 | $29.55 | 31749 |
| 2024-08-23 | -13.47 | $29.81 | 57828 |
| 2024-08-22 | -36.10 | $28.30 | 16200 |
| 2024-08-21 | -39.38 | $28.13 | 68711 |
| 2024-08-20 | -44.40 | $27.87 | 35000 |
| 2024-08-19 | -38.80 | $28.16 | 38100 |
| 2024-08-16 | -49.81 | $27.59 | 79237 |
| 2024-08-15 | -53.28 | $27.41 | 43400 |
| 2024-08-14 | -63.51 | $26.88 | 23300 |
| 2024-08-13 | -58.69 | $27.13 | 26300 |
| 2024-08-12 | -66.02 | $26.75 | 35935 |
| 2024-08-09 | -60.04 | $27.00 | 46239 |
| 2024-08-08 | -54.33 | $27.16 | 23334 |
| 2024-08-07 | -54.58 | $26.95 | 49604 |
| 2024-08-06 | -54.35 | $26.67 | 38100 |
| 2024-08-05 | -50.49 | $26.55 | 85419 |
| 2024-08-02 | -43.00 | $27.07 | 79310 |
| 2024-08-01 | -25.44 | $28.28 | 58406 |
| 2024-07-31 | -10.36 | $29.40 | 58327 |
| 2024-07-30 | -7.27 | $29.50 | 55432 |
| 2024-07-29 | -8.23 | $29.43 | 54100 |
| 2024-07-26 | -1.92 | $29.89 | 97437 |
| 2024-07-25 | -9.72 | $29.24 | 71100 |
| 2024-07-24 | -20.47 | $28.37 | 85600 |
| 2024-07-23 | -3.38 | $29.14 | 68200 |
| 2024-07-22 | -5.41 | $28.92 | 48621 |
| 2024-07-19 | -14.08 | $28.31 | 53800 |
| 2024-07-18 | -15.51 | $28.21 | 40201 |
| 2024-07-17 | -9.10 | $28.66 | 103432 |
| 2024-07-16 | 0.00 | $28.69 | 157103 |
| 2024-07-15 | -1.91 | $26.37 | 95629 |
| 2024-07-12 | -10.82 | $24.66 | 62500 |
| 2024-07-11 | -9.47 | $24.66 | 99100 |
| 2024-07-10 | -13.50 | $24.00 | 58900 |
| 2024-07-09 | -32.00 | $23.63 | 46900 |
| 2024-07-08 | -59.00 | $23.09 | 23518 |
| 2024-07-05 | -72.00 | $22.83 | 40438 |
| 2024-07-03 | -29.50 | $23.68 | 28527 |
| 2024-07-02 | -7.80 | $24.11 | 111234 |
| 2024-07-01 | -18.56 | $23.80 | 70230 |
| 2024-06-28 | -26.29 | $23.65 | 803200 |
| 2024-06-27 | -59.79 | $23.00 | 72300 |
| 2024-06-26 | -62.37 | $22.95 | 49400 |
| 2024-06-25 | -86.60 | $22.48 | 35300 |
| 2024-06-24 | -84.54 | $22.52 | 37100 |
| 2024-06-21 | -69.59 | $22.81 | 401400 |
| 2024-06-20 | -82.47 | $22.56 | 24550 |
| 2024-06-18 | -74.23 | $22.72 | 36047 |
| 2024-06-17 | -68.04 | $22.84 | 39226 |
| 2024-06-14 | -81.96 | $22.57 | 40912 |
| 2024-06-13 | -47.94 | $23.23 | 35128 |
| 2024-06-12 | -35.57 | $23.47 | 107100 |
| 2024-06-11 | -47.83 | $23.06 | 129500 |
| 2024-06-10 | -49.70 | $23.01 | 143334 |
| 2024-06-07 | -49.09 | $23.02 | 39311 |
| 2024-06-06 | -58.38 | $22.82 | 30400 |
| 2024-06-05 | -45.85 | $22.89 | 36842 |
| 2024-06-04 | -68.29 | $22.43 | 23633 |
| 2024-06-03 | -61.46 | $22.57 | 29943 |
| 2024-05-31 | -44.39 | $22.92 | 39016 |
| 2024-05-30 | -57.07 | $22.66 | 26700 |
| 2024-05-29 | -61.61 | $22.53 | 29100 |
| 2024-05-28 | -26.61 | $23.21 | 42725 |
| 2024-05-24 | -23.17 | $23.26 | 26100 |
| 2024-05-23 | -38.62 | $22.88 | 37300 |
| 2024-05-22 | -23.98 | $23.24 | 32005 |
| 2024-05-21 | -18.29 | $23.38 | 35700 |
| 2024-05-20 | -14.63 | $23.47 | 34414 |
| 2024-05-17 | -4.23 | $23.41 | 41340 |
| 2024-05-16 | -9.70 | $22.84 | 21335 |
| 2024-05-15 | -6.90 | $22.70 | 15000 |
| 2024-05-14 | -21.38 | $22.49 | 26707 |
| 2024-05-13 | -37.20 | $22.19 | 30740 |
| 2024-05-10 | -4.17 | $22.54 | 27838 |
| 2024-05-09 | -1.49 | $22.48 | 31300 |
| 2024-05-08 | -23.53 | $22.07 | 33000 |
| 2024-05-07 | -32.80 | $21.94 | 27524 |
| 2024-05-06 | -31.85 | $22.02 | 29800 |
| 2024-05-03 | -24.82 | $22.13 | 53200 |
| 2024-05-02 | -21.17 | $22.18 | 56921 |
| 2024-05-01 | -49.64 | $21.79 | 54632 |
| 2024-04-30 | -62.04 | $21.62 | 69600 |
| 2024-04-29 | -64.23 | $21.59 | 47421 |
| 2024-04-26 | -59.38 | $21.75 | 27703 |
| 2024-04-25 | -53.13 | $21.85 | 34107 |
| 2024-04-24 | -69.75 | $21.95 | 38700 |
| 2024-04-23 | -69.04 | $21.97 | 31800 |
| 2024-04-22 | -64.77 | $22.09 | 52500 |
| 2024-04-19 | -70.11 | $21.94 | 38540 |
| 2024-04-18 | -87.54 | $21.45 | 55400 |
| 2024-04-17 | -88.26 | $21.43 | 27644 |
| 2024-04-16 | -86.48 | $21.48 | 44500 |
| 2024-04-15 | -88.26 | $21.43 | 30812 |
| 2024-04-12 | -88.61 | $21.42 | 27500 |
| 2024-04-11 | -82.21 | $21.60 | 37600 |
| 2024-04-10 | -92.88 | $21.30 | 72545 |
| 2024-04-09 | -76.76 | $22.06 | 28600 |
| 2024-04-08 | -71.37 | $22.19 | 46741 |
| 2024-04-05 | -83.71 | $22.00 | 138738 |
| 2024-04-04 | -83.71 | $22.00 | 55229 |
| 2024-04-03 | -83.71 | $22.00 | 91333 |
| 2024-04-02 | -80.46 | $22.18 | 157608 |
| 2024-04-01 | -74.71 | $22.38 | 178000 |
| 2024-03-28 | -71.26 | $22.50 | 570700 |
| 2024-03-27 | -42.14 | $23.80 | 21800 |
| 2024-03-26 | -77.50 | $22.81 | 13038 |
| 2024-03-25 | -69.29 | $23.04 | 8630 |
| 2024-03-22 | -55.00 | $23.44 | 12415 |
| 2024-03-21 | -52.86 | $23.50 | 17200 |
| 2024-03-20 | -47.53 | $23.44 | 9100 |
| 2024-03-19 | -59.26 | $23.06 | 6200 |
| 2024-03-18 | -66.05 | $22.84 | 7632 |
| 2024-03-15 | -70.37 | $22.70 | 53600 |
| 2024-03-14 | -75.31 | $22.54 | 14648 |
| 2024-03-13 | -43.21 | $23.58 | 19300 |
| 2024-03-12 | -45.68 | $23.50 | 7500 |
| 2024-03-11 | -45.68 | $23.50 | 6600 |
| 2024-03-08 | -36.11 | $23.81 | 11400 |
| 2024-03-07 | -22.84 | $24.24 | 8943 |
| 2024-03-06 | -30.25 | $24.00 | 14400 |
| 2024-03-05 | -23.77 | $24.21 | 27300 |
| 2024-03-04 | -25.82 | $23.78 | 10100 |
| 2024-03-01 | -29.45 | $23.68 | 21512 |
| 2024-02-29 | -29.68 | $23.73 | 36347 |
| 2024-02-28 | -55.89 | $23.20 | 11337 |
| 2024-02-27 | -66.22 | $23.01 | 11121 |
| 2024-02-26 | -66.49 | $23.00 | 13500 |
| 2024-02-23 | -66.49 | $23.00 | 25100 |
| 2024-02-22 | -75.00 | $22.68 | 21700 |
| 2024-02-21 | -79.56 | $22.58 | 15538 |
| 2024-02-20 | -42.23 | $23.95 | 10802 |
| 2024-02-16 | -34.06 | $24.25 | 63546 |
| 2024-02-15 | -32.97 | $24.29 | 24120 |
| 2024-02-14 | -60.22 | $23.29 | 15400 |
| 2024-02-13 | -74.11 | $22.78 | 41534 |
| 2024-02-12 | -45.78 | $23.82 | 16403 |
| 2024-02-09 | -62.83 | $23.38 | 18917 |
| 2024-02-08 | -65.95 | $23.25 | 28700 |
| 2024-02-07 | -97.82 | $21.97 | 24400 |
| 2024-02-06 | -85.68 | $22.47 | 17700 |
| 2024-02-05 | -90.63 | $22.81 | 14048 |
| 2024-02-02 | -92.74 | $23.19 | 22400 |
| 2024-02-01 | -82.38 | $24.00 | 13600 |
| 2024-01-31 | -91.75 | $23.83 | 20600 |
| 2024-01-30 | -68.56 | $24.92 | 5900 |
| 2024-01-29 | -54.85 | $25.50 | 9300 |
| 2024-01-26 | -65.88 | $25.18 | 7208 |
| 2024-01-25 | -61.16 | $25.40 | 14900 |
| 2024-01-24 | -64.16 | $25.26 | 8000 |
| 2024-01-23 | -69.53 | $25.01 | 10030 |
| 2024-01-22 | -63.52 | $25.29 | 21621 |
| 2024-01-19 | -74.25 | $24.79 | 11435 |
| 2024-01-18 | -80.26 | $24.51 | 28707 |
| 2024-01-17 | -79.52 | $24.60 | 5100 |
| 2024-01-16 | -77.78 | $24.68 | 14113 |
| 2024-01-12 | -70.37 | $25.02 | 12403 |
| 2024-01-11 | -56.08 | $25.53 | 24709 |
| 2024-01-10 | -57.11 | $25.48 | 12300 |
| 2024-01-09 | -64.54 | $25.12 | 10500 |
| 2024-01-08 | -52.58 | $25.70 | 9413 |
| 2024-01-05 | -53.79 | $25.48 | 35500 |
| 2024-01-04 | -54.32 | $25.42 | 17530 |
| 2024-01-03 | -54.65 | $25.37 | 17421 |
| 2024-01-02 | -28.46 | $26.75 | 37028 |
| 2023-12-29 | -37.98 | $26.18 | 10700 |
| 2023-12-28 | -23.02 | $26.91 | 13327 |
| 2023-12-27 | -6.54 | $27.43 | 12500 |
| 2023-12-26 | -14.04 | $26.68 | 24034 |
| 2023-12-22 | -6.80 | $25.91 | 19400 |
| 2023-12-21 | -23.57 | $25.19 | 17600 |
| 2023-12-20 | -24.47 | $25.14 | 65141 |
| 2023-12-19 | -5.15 | $25.50 | 35100 |
| 2023-12-18 | -12.32 | $25.11 | 25700 |
| 2023-12-15 | -6.43 | $25.43 | 85833 |
| 2023-12-14 | -6.43 | $25.43 | 69600 |
| 2023-12-13 | -11.26 | $24.91 | 109412 |
| 2023-12-12 | -24.77 | $23.65 | 15800 |
| 2023-12-11 | -17.05 | $23.99 | 10623 |
| 2023-12-08 | -9.21 | $23.89 | 17848 |
| 2023-12-07 | -8.51 | $23.89 | 24728 |
| 2023-12-06 | -22.06 | $23.30 | 16922 |
| 2023-12-05 | -21.59 | $23.10 | 15203 |
| 2023-12-04 | -4.11 | $23.78 | 17203 |
| 2023-12-01 | 0.00 | $23.78 | 19214 |
| 2023-11-30 | -8.86 | $22.85 | 13700 |
| 2023-11-29 | -7.86 | $22.87 | 14900 |
| 2023-11-28 | -22.86 | $22.24 | 9630 |
| 2023-11-27 | -22.02 | $22.24 | 6314 |
| 2023-11-24 | -10.04 | $22.75 | 7629 |
| 2023-11-22 | -14.10 | $22.55 | 12926 |
| 2023-11-21 | -19.79 | $22.27 | 10500 |
| 2023-11-20 | -14.26 | $22.53 | 20606 |
| 2023-11-17 | -12.13 | $22.63 | 16900 |
| 2023-11-16 | -14.68 | $22.51 | 11627 |
| 2023-11-15 | -12.13 | $22.63 | 12648 |
| 2023-11-14 | -7.87 | $22.83 | 33822 |
| 2023-11-13 | -9.70 | $21.20 | 16741 |
| 2023-11-10 | -9.03 | $21.22 | 24900 |
| 2023-11-09 | -9.80 | $20.80 | 35421 |
| 2023-11-08 | -26.64 | $20.29 | 13728 |
| 2023-11-07 | -19.26 | $20.47 | 16900 |
| 2023-11-06 | -20.08 | $20.45 | 22000 |
| 2023-11-03 | -14.34 | $20.59 | 51536 |
| 2023-11-02 | -42.50 | $19.65 | 42942 |
| 2023-11-01 | -74.50 | $19.01 | 18100 |
| 2023-10-31 | -51.50 | $19.47 | 9200 |
| 2023-10-30 | -45.00 | $19.60 | 34013 |
| 2023-10-27 | -77.50 | $18.95 | 19000 |
| 2023-10-26 | -74.50 | $19.01 | 38600 |
| 2023-10-25 | -96.00 | $18.58 | 30200 |
| 2023-10-24 | -78.00 | $18.94 | 10812 |
| 2023-10-23 | -91.79 | $18.71 | 13100 |
| 2023-10-20 | -83.08 | $18.88 | 18426 |
| 2023-10-19 | -97.79 | $19.17 | 15100 |
| 2023-10-18 | -93.65 | $19.32 | 15900 |
| 2023-10-17 | -69.18 | $19.69 | 76700 |
| 2023-10-16 | -79.43 | $19.60 | 26939 |
| 2023-10-13 | -87.43 | $19.46 | 22534 |
| 2023-10-12 | -68.93 | $19.79 | 9240 |
| 2023-10-11 | -61.22 | $20.00 | 14634 |
| 2023-10-10 | -62.24 | $19.98 | 13000 |
| 2023-10-09 | -69.17 | $19.98 | 11700 |
| 2023-10-06 | -68.75 | $19.99 | 10100 |
| 2023-10-05 | -69.17 | $19.98 | 18020 |
| 2023-10-04 | -83.33 | $19.64 | 18222 |
| 2023-10-03 | -91.58 | $19.50 | 6100 |
| 2023-10-02 | -93.38 | $19.65 | 8100 |
| 2023-09-29 | -80.43 | $20.06 | 22034 |
| 2023-09-28 | -79.68 | $20.15 | 8107 |
| 2023-09-27 | -89.01 | $19.90 | 10000 |
| 2023-09-26 | -84.51 | $20.06 | 10900 |
| 2023-09-25 | -76.62 | $20.34 | 8936 |
| 2023-09-22 | -88.73 | $19.91 | 14341 |
| 2023-09-21 | -98.08 | $19.99 | 12800 |
| 2023-09-20 | -88.56 | $20.35 | 11029 |
| 2023-09-19 | -90.85 | $20.28 | 16147 |
| 2023-09-18 | -89.82 | $20.50 | 10511 |
| 2023-09-15 | -92.98 | $20.41 | 58038 |
| 2023-09-14 | -88.84 | $20.99 | 16233 |
| 2023-09-13 | -90.56 | $20.95 | 16900 |
| 2023-09-12 | -69.53 | $21.44 | 13332 |
| 2023-09-11 | -80.26 | $21.19 | 12913 |
| 2023-09-08 | -86.97 | $21.07 | 20326 |
| 2023-09-07 | -89.71 | $21.05 | 66500 |
| 2023-09-06 | -92.81 | $21.49 | 22619 |
| 2023-09-05 | -82.82 | $22.03 | 20001 |
| 2023-09-01 | -77.57 | $22.17 | 11225 |
| 2023-08-31 | -89.35 | $21.86 | 24100 |
| 2023-08-30 | -86.04 | $22.01 | 16410 |
| 2023-08-29 | -78.75 | $22.26 | 15523 |
| 2023-08-28 | -85.03 | $22.08 | 16237 |
| 2023-08-25 | -89.68 | $22.12 | 5400 |
| 2023-08-24 | -85.39 | $22.27 | 13447 |
| 2023-08-23 | -81.86 | $22.50 | 13100 |
| 2023-08-22 | -94.12 | $22.00 | 22230 |
| 2023-08-21 | -85.83 | $22.57 | 17900 |
| 2023-08-18 | -87.66 | $22.50 | 52600 |
| 2023-08-17 | -93.18 | $22.29 | 8921 |
| 2023-08-16 | -97.81 | $22.26 | 5806 |
| 2023-08-15 | -85.92 | $22.79 | 9200 |
| 2023-08-14 | -88.25 | $22.91 | 13008 |
| 2023-08-11 | -74.23 | $23.19 | 9700 |
| 2023-08-10 | -72.09 | $23.18 | 14600 |
| 2023-08-09 | -57.72 | $23.71 | 21700 |
| 2023-08-08 | -49.86 | $24.00 | 23715 |
| 2023-08-07 | -41.35 | $24.00 | 29400 |
| 2023-08-04 | -38.98 | $23.93 | 12500 |
| 2023-08-03 | -32.04 | $24.27 | 17826 |
| 2023-08-02 | -29.18 | $24.41 | 22128 |
| 2023-08-01 | -24.49 | $24.64 | 31300 |
| 2023-07-31 | -23.67 | $24.68 | 16800 |
| 2023-07-28 | -17.14 | $25.00 | 11035 |
| 2023-07-27 | -18.16 | $24.95 | 25700 |
| 2023-07-26 | -0.71 | $25.12 | 22200 |
| 2023-07-25 | -1.99 | $24.38 | 12006 |
| 2023-07-24 | -16.08 | $23.81 | 32700 |
| 2023-07-21 | -15.21 | $23.77 | 32102 |
| 2023-07-20 | -8.25 | $24.04 | 31639 |
| 2023-07-19 | -6.30 | $24.05 | 20400 |
| 2023-07-18 | -7.48 | $23.45 | 41944 |
| 2023-07-17 | -34.80 | $22.71 | 20531 |
| 2023-07-14 | -50.29 | $22.18 | 19101 |
| 2023-07-13 | -32.16 | $22.80 | 18300 |
| 2023-07-12 | -38.01 | $22.60 | 26500 |
| 2023-07-11 | -53.80 | $22.06 | 17300 |
| 2023-07-10 | -69.01 | $21.54 | 27700 |
| 2023-07-07 | -53.80 | $22.06 | 37916 |
| 2023-07-06 | -69.30 | $21.53 | 20119 |
| 2023-07-05 | -45.66 | $22.11 | 39900 |
| 2023-07-03 | -43.75 | $22.15 | 6348 |
| 2023-06-30 | -31.35 | $22.37 | 20200 |
| 2023-06-29 | -32.58 | $22.31 | 8200 |
| 2023-06-28 | -43.44 | $21.78 | 26245 |
| 2023-06-27 | -44.26 | $21.74 | 36200 |
| 2023-06-26 | -37.70 | $22.06 | 47703 |
| 2023-06-23 | -42.42 | $21.83 | 131606 |
| 2023-06-22 | -53.28 | $21.30 | 8600 |
| 2023-06-21 | -45.90 | $21.66 | 20449 |
| 2023-06-20 | -45.70 | $21.67 | 42063 |
| 2023-06-16 | -12.57 | $23.26 | 246500 |
| 2023-06-15 | -10.51 | $22.47 | 36300 |
| 2023-06-14 | -11.56 | $22.39 | 26025 |
| 2023-06-13 | -3.71 | $22.72 | 41800 |
| 2023-06-12 | -18.99 | $21.92 | 19907 |
| 2023-06-09 | -19.77 | $21.88 | 12523 |
| 2023-06-08 | -8.91 | $22.44 | 31200 |
| 2023-06-07 | -8.33 | $22.47 | 70700 |
| 2023-06-06 | -3.70 | $21.64 | 82820 |
| 2023-06-05 | -18.48 | $19.99 | 42906 |
| 2023-06-02 | -23.19 | $19.86 | 81600 |
| 2023-06-01 | -38.04 | $19.45 | 34000 |
| 2023-05-31 | -63.20 | $19.12 | 53500 |
| 2023-05-30 | -56.00 | $19.39 | 25547 |
| 2023-05-26 | -57.60 | $19.33 | 26800 |
| 2023-05-25 | -58.78 | $19.29 | 10547 |
| 2023-05-24 | -52.93 | $19.51 | 15944 |
| 2023-05-23 | -39.89 | $20.00 | 50549 |
| 2023-05-22 | -47.34 | $19.72 | 64200 |
| 2023-05-19 | -64.10 | $19.09 | 27303 |
| 2023-05-18 | -61.17 | $19.20 | 28630 |
| 2023-05-17 | -61.17 | $19.20 | 68800 |
| 2023-05-16 | -85.11 | $18.30 | 32924 |
| 2023-05-15 | -87.23 | $18.22 | 34121 |
| 2023-05-12 | -85.28 | $18.43 | 15430 |
| 2023-05-11 | -92.16 | $18.21 | 26900 |
| 2023-05-10 | -89.08 | $18.32 | 34302 |
| 2023-05-09 | -98.20 | $18.23 | 11601 |
| 2023-05-08 | -88.08 | $19.21 | 12136 |
| 2023-05-05 | -83.46 | $19.33 | 32900 |
| 2023-05-04 | -85.71 | $19.58 | 20600 |
| 2023-05-03 | -36.54 | $20.40 | 24100 |
| 2023-05-02 | -35.22 | $20.44 | 48600 |
| 2023-05-01 | -15.28 | $21.04 | 21608 |
| 2023-04-28 | -12.62 | $21.26 | 37400 |
| 2023-04-27 | -21.14 | $20.99 | 49138 |
| 2023-04-26 | -60.25 | $19.75 | 14300 |
| 2023-04-25 | -58.68 | $19.80 | 30000 |
| 2023-04-24 | -69.72 | $19.45 | 13413 |
| 2023-04-21 | -61.83 | $19.70 | 28200 |
| 2023-04-20 | -61.02 | $19.50 | 19218 |
| 2023-04-19 | -62.43 | $19.45 | 43100 |
| 2023-04-18 | -62.15 | $19.46 | 17039 |
| 2023-04-17 | -57.91 | $19.61 | 14500 |
| 2023-04-14 | -44.92 | $20.07 | 24126 |
| 2023-04-13 | -40.96 | $20.21 | 21100 |
| 2023-04-12 | -49.74 | $20.02 | 23800 |
| 2023-04-11 | -69.18 | $19.88 | 20048 |
| 2023-04-10 | -74.54 | $19.77 | 29900 |
| 2023-04-06 | -82.03 | $19.54 | 21111 |
| 2023-04-05 | -80.39 | $19.71 | 66710 |
| 2023-04-04 | -85.70 | $19.41 | 30000 |
| 2023-04-03 | -72.62 | $20.59 | 35028 |
| 2023-03-31 | -65.78 | $21.34 | 89300 |
| 2023-03-30 | -70.34 | $21.00 | 53245 |
| 2023-03-29 | -65.19 | $21.50 | 32028 |
| 2023-03-28 | -67.25 | $21.30 | 37318 |
| 2023-03-27 | -68.80 | $21.15 | 105800 |
| 2023-03-24 | -80.04 | $20.07 | 59300 |
| 2023-03-23 | -90.32 | $19.09 | 63400 |
| 2023-03-22 | -96.37 | $20.33 | 38400 |
| 2023-03-21 | -89.71 | $20.90 | 156700 |
| 2023-03-20 | -91.46 | $20.75 | 21300 |
| 2023-03-17 | -88.94 | $20.98 | 95100 |
| 2023-03-16 | -90.67 | $20.83 | 81004 |
| 2023-03-15 | -95.71 | $21.12 | 90206 |
| 2023-03-14 | -88.18 | $22.06 | 46309 |
| 2023-03-13 | -88.45 | $22.04 | 64529 |
| 2023-03-10 | -77.25 | $25.10 | 41000 |
| 2023-03-09 | -92.54 | $25.60 | 17415 |
| 2023-03-08 | -90.28 | $26.40 | 6700 |
| 2023-03-07 | -76.95 | $26.93 | 6511 |
| 2023-03-06 | -60.59 | $27.37 | 27849 |
| 2023-03-03 | -54.28 | $27.54 | 30832 |
| 2023-03-02 | -49.81 | $27.66 | 9500 |
| 2023-03-01 | -53.16 | $27.57 | 29300 |
| 2023-02-28 | -62.45 | $27.32 | 31000 |
| 2023-02-27 | -47.33 | $27.58 | 27700 |
| 2023-02-24 | -50.00 | $27.50 | 16827 |
| 2023-02-23 | -20.00 | $28.40 | 16300 |
| 2023-02-22 | -39.67 | $27.81 | 18110 |
| 2023-02-21 | -28.33 | $28.15 | 10900 |
| 2023-02-17 | -11.67 | $28.65 | 12500 |
| 2023-02-16 | -12.00 | $28.64 | 4800 |
| 2023-02-15 | -10.33 | $28.69 | 9606 |
| 2023-02-14 | -26.33 | $28.21 | 7500 |
| 2023-02-13 | -17.33 | $28.48 | 9118 |
| 2023-02-10 | -25.00 | $28.25 | 11549 |
| 2023-02-09 | -25.67 | $28.23 | 14500 |
| 2023-02-08 | -20.33 | $28.39 | 11608 |
| 2023-02-07 | -0.68 | $28.93 | 17400 |
| 2023-02-06 | -17.86 | $28.30 | 8036 |
| 2023-02-03 | -28.21 | $28.01 | 17229 |
| 2023-02-02 | -10.00 | $28.52 | 20934 |
| 2023-02-01 | 0.00 | $28.18 | 32312 |
| 2023-01-31 | -53.40 | $26.96 | 16260 |
| 2023-01-30 | -100.00 | $26.00 | 9546 |
| 2023-01-27 | -78.45 | $26.64 | 15600 |
| 2023-01-26 | -62.98 | $26.92 | 17300 |
| 2023-01-25 | -17.68 | $27.74 | 10500 |
| 2023-01-24 | -37.57 | $27.38 | 3400 |
| 2023-01-23 | -9.39 | $27.89 | 10700 |
| 2023-01-20 | 0.00 | $28.06 | 14000 |
| 2023-01-19 | -44.00 | $27.10 | 11900 |
| 2023-01-18 | -50.00 | $26.98 | 10800 |
| 2023-01-17 | -27.92 | $27.12 | 8100 |
| 2023-01-13 | -18.83 | $27.40 | 8146 |
| 2023-01-12 | -36.36 | $26.86 | 22640 |
| 2023-01-11 | -33.02 | $27.03 | 10500 |
| 2023-01-10 | -35.53 | $26.95 | 23300 |
| 2023-01-09 | -33.33 | $27.02 | 12600 |
| 2023-01-06 | -24.53 | $27.30 | 12614 |
| 2023-01-05 | -37.13 | $27.00 | 14900 |
| 2023-01-04 | -19.76 | $27.58 | 13800 |
| 2023-01-03 | -31.14 | $27.20 | 29441 |
| 2022-12-30 | -48.12 | $27.24 | 12040 |
| 2022-12-29 | -46.34 | $27.32 | 16540 |
| 2022-12-28 | -46.78 | $27.30 | 11000 |
| 2022-12-27 | -44.35 | $27.41 | 13300 |
| 2022-12-23 | -44.57 | $27.40 | 5243 |
| 2022-12-22 | -46.12 | $27.33 | 12200 |
| 2022-12-21 | -47.89 | $27.25 | 9103 |
| 2022-12-20 | -64.08 | $26.52 | 8300 |
| 2022-12-19 | -71.40 | $26.19 | 13735 |
| 2022-12-16 | -67.18 | $26.38 | 131536 |
| 2022-12-15 | -97.44 | $25.60 | 23901 |
| 2022-12-14 | -68.97 | $27.01 | 24300 |
| 2022-12-13 | -58.51 | $27.49 | 45502 |
| 2022-12-12 | -66.49 | $27.19 | 12700 |
| 2022-12-09 | -80.81 | $26.97 | 17400 |
| 2022-12-08 | -74.72 | $27.30 | 16300 |
| 2022-12-07 | -66.97 | $27.72 | 15700 |
| 2022-12-06 | -62.73 | $27.95 | 27700 |
| 2022-12-05 | -66.97 | $27.72 | 17811 |
| 2022-12-02 | -49.17 | $28.38 | 41400 |
| 2022-12-01 | -60.10 | $27.72 | 34510 |
| 2022-11-30 | -72.02 | $27.00 | 253846 |
| 2022-11-29 | -82.95 | $26.34 | 43400 |
| 2022-11-28 | -66.39 | $27.34 | 28500 |
| 2022-11-25 | -58.11 | $27.84 | 11233 |
| 2022-11-23 | -53.81 | $28.10 | 21015 |
| 2022-11-22 | -47.35 | $28.49 | 22800 |
| 2022-11-21 | -50.83 | $28.28 | 21000 |
| 2022-11-18 | -50.00 | $28.33 | 19221 |
| 2022-11-17 | -51.32 | $28.25 | 20939 |
| 2022-11-16 | -45.20 | $28.62 | 49229 |
| 2022-11-15 | -40.73 | $28.89 | 31703 |
| 2022-11-14 | -35.60 | $29.20 | 19100 |
| 2022-11-11 | -33.94 | $29.30 | 28847 |
| 2022-11-10 | -11.01 | $30.00 | 86429 |
| 2022-11-09 | -33.81 | $28.56 | 25100 |
| 2022-11-08 | -40.73 | $28.22 | 38248 |
| 2022-11-07 | -45.21 | $28.00 | 14600 |
| 2022-11-04 | -45.42 | $27.99 | 31510 |
| 2022-11-03 | -79.11 | $27.72 | 21700 |
| 2022-11-02 | -68.67 | $28.05 | 29100 |
| 2022-11-01 | -38.29 | $29.01 | 30900 |
| 2022-10-31 | -38.29 | $29.01 | 35238 |
| 2022-10-28 | -40.55 | $28.74 | 51200 |
| 2022-10-27 | -49.86 | $28.40 | 17237 |
| 2022-10-26 | -58.63 | $28.08 | 54031 |
| 2022-10-25 | -61.10 | $27.99 | 58116 |
| 2022-10-24 | -67.67 | $27.75 | 53900 |
| 2022-10-21 | -52.88 | $28.29 | 53038 |
| 2022-10-20 | -78.36 | $27.36 | 32700 |
| 2022-10-19 | -43.01 | $28.65 | 40400 |
| 2022-10-18 | -21.10 | $29.45 | 36106 |
| 2022-10-17 | -2.71 | $29.80 | 40500 |
| 2022-10-14 | -16.12 | $29.25 | 19822 |
| 2022-10-13 | -8.22 | $29.48 | 49000 |
| 2022-10-12 | -33.56 | $28.37 | 14233 |
| 2022-10-11 | -32.88 | $28.40 | 22500 |
| 2022-10-10 | -35.62 | $28.28 | 26800 |
| 2022-10-07 | -36.53 | $28.24 | 27724 |
| 2022-10-06 | -35.84 | $28.27 | 15700 |
| 2022-10-05 | -26.94 | $28.66 | 24321 |
| 2022-10-04 | -20.32 | $28.95 | 18900 |
| 2022-10-03 | -26.33 | $28.60 | 23035 |
| 2022-09-30 | -31.42 | $28.36 | 22520 |
| 2022-09-29 | -28.18 | $28.49 | 14909 |
| 2022-09-28 | -22.18 | $28.74 | 21631 |
| 2022-09-27 | -27.22 | $28.49 | 26112 |
| 2022-09-26 | -22.33 | $28.65 | 39821 |
| 2022-09-23 | -22.89 | $28.62 | 47100 |
| 2022-09-22 | -25.28 | $28.49 | 98900 |
| 2022-09-21 | -12.29 | $29.14 | 33214 |
| 2022-09-20 | -37.62 | $27.80 | 9400 |
| 2022-09-19 | -42.16 | $27.56 | 17823 |
| 2022-09-16 | -52.93 | $26.99 | 192946 |
| 2022-09-15 | -12.48 | $29.13 | 34300 |
| 2022-09-14 | -11.34 | $29.19 | 25200 |
| 2022-09-13 | -9.23 | $28.63 | 29704 |
| 2022-09-12 | -12.98 | $28.32 | 17700 |
| 2022-09-09 | -1.65 | $28.07 | 20400 |
| 2022-09-08 | -12.67 | $27.12 | 19200 |
| 2022-09-07 | 0.00 | $26.94 | 26700 |
| 2022-09-06 | 0.00 | $26.59 | 30300 |
| 2022-09-02 | -26.59 | $25.54 | 10800 |
| 2022-09-01 | -38.27 | $25.25 | 11800 |
| 2022-08-31 | -29.08 | $25.43 | 66900 |
| 2022-08-30 | -56.12 | $24.90 | 11649 |
| 2022-08-29 | -63.01 | $24.95 | 10626 |
| 2022-08-26 | -56.91 | $25.10 | 10135 |
| 2022-08-25 | -54.30 | $25.21 | 16600 |
| 2022-08-24 | -66.02 | $24.91 | 5215 |
| 2022-08-23 | -63.28 | $24.98 | 7409 |
| 2022-08-22 | -57.42 | $25.13 | 13315 |
| 2022-08-19 | -56.78 | $25.22 | 24300 |
| 2022-08-18 | -28.21 | $26.00 | 7130 |
| 2022-08-17 | -42.12 | $25.62 | 7500 |
| 2022-08-16 | -34.07 | $25.84 | 11600 |
| 2022-08-15 | -27.43 | $25.98 | 21147 |
| 2022-08-12 | -35.42 | $25.75 | 26700 |
| 2022-08-11 | -39.58 | $25.63 | 8624 |
| 2022-08-10 | -41.33 | $25.53 | 8200 |
| 2022-08-09 | -54.69 | $25.02 | 11054 |
| 2022-08-08 | -52.81 | $25.08 | 20400 |
| 2022-08-05 | -58.13 | $24.91 | 9331 |
| 2022-08-04 | -53.44 | $25.06 | 11231 |
| 2022-08-03 | -55.76 | $24.99 | 8800 |
| 2022-08-02 | -29.91 | $25.82 | 5000 |
| 2022-08-01 | -14.95 | $26.30 | 3300 |
| 2022-07-29 | -12.77 | $26.37 | 9929 |
| 2022-07-28 | -8.10 | $26.52 | 9108 |
| 2022-07-27 | -10.28 | $26.45 | 19128 |
| 2022-07-26 | -31.15 | $25.78 | 5321 |
| 2022-07-25 | -29.68 | $26.65 | 25346 |
| 2022-07-22 | -48.17 | $25.84 | 8200 |
| 2022-07-21 | -44.75 | $25.99 | 18600 |
| 2022-07-20 | -50.46 | $25.74 | 31717 |
| 2022-07-19 | -64.16 | $25.14 | 16700 |
| 2022-07-18 | -70.32 | $24.87 | 14000 |
| 2022-07-15 | -63.24 | $25.18 | 32023 |
| 2022-07-14 | -76.26 | $24.61 | 14118 |
| 2022-07-13 | -92.47 | $23.90 | 8829 |
| 2022-07-12 | -93.09 | $24.31 | 11135 |
| 2022-07-11 | -75.19 | $25.01 | 5332 |
| 2022-07-08 | -61.38 | $25.55 | 7600 |
| 2022-07-07 | -46.04 | $26.15 | 13004 |
| 2022-07-06 | -47.83 | $26.08 | 13126 |
| 2022-07-05 | -40.92 | $26.35 | 16604 |
| 2022-07-01 | -54.73 | $25.81 | 7115 |
| 2022-06-30 | -39.13 | $26.42 | 20000 |
| 2022-06-29 | -52.94 | $25.88 | 23031 |
| 2022-06-28 | -62.15 | $25.52 | 19500 |
| 2022-06-27 | -44.25 | $26.22 | 26311 |
| 2022-06-24 | -10.26 | $27.54 | 144600 |
| 2022-06-23 | -76.55 | $24.95 | 8722 |
| 2022-06-22 | -68.30 | $25.27 | 11100 |
| 2022-06-21 | -61.60 | $25.53 | 9326 |
| 2022-06-17 | -75.26 | $25.00 | 39512 |
| 2022-06-16 | -86.34 | $24.57 | 25200 |
| 2022-06-15 | -77.46 | $25.17 | 12647 |
| 2022-06-14 | -78.31 | $25.14 | 20000 |
| 2022-06-13 | -85.92 | $24.87 | 22200 |
| 2022-06-10 | -85.54 | $25.08 | 8600 |
| 2022-06-09 | -61.14 | $25.89 | 14700 |
| 2022-06-08 | -44.28 | $26.45 | 16700 |
| 2022-06-07 | -15.36 | $27.41 | 31010 |
| 2022-06-06 | -5.84 | $27.50 | 36000 |
| 2022-06-03 | -8.68 | $27.23 | 22231 |
| 2022-06-02 | -1.87 | $27.23 | 93612 |
| 2022-06-01 | -43.25 | $26.03 | 34000 |
| 2022-05-31 | -43.25 | $26.03 | 20500 |
| 2022-05-27 | -34.86 | $26.13 | 30600 |
| 2022-05-26 | -37.68 | $26.05 | 33208 |
| 2022-05-25 | -38.03 | $26.04 | 31600 |
| 2022-05-24 | -27.46 | $26.34 | 22400 |
| 2022-05-23 | -46.31 | $26.46 | 30900 |
| 2022-05-20 | -78.08 | $25.17 | 14319 |
| 2022-05-19 | -81.77 | $25.02 | 30000 |
| 2022-05-18 | -80.09 | $25.13 | 23536 |
| 2022-05-17 | -69.09 | $25.60 | 30100 |
| 2022-05-16 | -83.37 | $24.99 | 29137 |
| 2022-05-13 | -84.54 | $24.94 | 42500 |
| 2022-05-12 | -57.61 | $26.09 | 32734 |
| 2022-05-11 | -52.46 | $26.31 | 25600 |
| 2022-05-10 | -48.10 | $26.60 | 29036 |
| 2022-05-09 | -49.90 | $26.70 | 50035 |
| 2022-05-06 | -67.08 | $25.87 | 31600 |
| 2022-05-05 | -71.46 | $25.67 | 34237 |
| 2022-05-04 | -58.52 | $26.30 | 15900 |
| 2022-05-03 | -74.54 | $25.52 | 37900 |
| 2022-05-02 | -83.14 | $25.16 | 28600 |
| 2022-04-29 | -97.64 | $24.95 | 33000 |
| 2022-04-28 | -83.57 | $25.83 | 19000 |
| 2022-04-27 | -98.24 | $25.39 | 16400 |
| 2022-04-26 | -72.82 | $26.77 | 32600 |
| 2022-04-25 | -56.04 | $27.62 | 33725 |
| 2022-04-22 | -50.00 | $27.95 | 26000 |
| 2022-04-21 | -42.75 | $28.32 | 27239 |
| 2022-04-20 | -54.82 | $28.07 | 11221 |
| 2022-04-19 | -58.17 | $27.96 | 27900 |
| 2022-04-18 | -73.78 | $27.06 | 49420 |
| 2022-04-14 | -92.79 | $26.58 | 44400 |
| 2022-04-13 | -83.43 | $27.55 | 25821 |
| 2022-04-12 | -88.82 | $27.28 | 16646 |
| 2022-04-11 | -65.87 | $28.43 | 21400 |
| 2022-04-08 | -56.49 | $28.90 | 34001 |
| 2022-04-07 | -75.71 | $28.80 | 11400 |
| 2022-04-06 | -66.93 | $29.14 | 32600 |
| 2022-04-05 | -77.52 | $28.73 | 9800 |
| 2022-04-04 | -60.21 | $29.40 | 21700 |
| 2022-04-01 | -70.80 | $28.99 | 140746 |
| 2022-03-31 | -88.63 | $28.30 | 28700 |
| 2022-03-30 | -53.25 | $29.68 | 24900 |
| 2022-03-29 | -44.42 | $30.02 | 24200 |
| 2022-03-28 | -44.68 | $30.01 | 14531 |
| 2022-03-25 | -37.14 | $30.30 | 12507 |
| 2022-03-24 | -44.42 | $30.02 | 7100 |
| 2022-03-23 | -46.49 | $29.94 | 16939 |
| 2022-03-22 | -10.65 | $31.32 | 14300 |
| 2022-03-21 | -13.77 | $31.20 | 25507 |
| 2022-03-18 | -4.02 | $31.22 | 79400 |
| 2022-03-17 | -40.23 | $29.93 | 15513 |
| 2022-03-16 | -57.34 | $29.70 | 23300 |
| 2022-03-15 | -67.79 | $29.44 | 11700 |
| 2022-03-14 | -70.13 | $29.37 | 12034 |
| 2022-03-11 | -88.60 | $28.83 | 10838 |
| 2022-03-10 | -90.20 | $29.25 | 13600 |
| 2022-03-09 | -62.00 | $30.14 | 27800 |
| 2022-03-08 | -81.67 | $29.55 | 18817 |
| 2022-03-07 | -96.00 | $29.12 | 12007 |
| 2022-03-04 | -89.33 | $29.32 | 24244 |
| 2022-03-03 | -74.25 | $29.78 | 18600 |
| 2022-03-02 | -63.88 | $30.09 | 25532 |
| 2022-03-01 | -89.63 | $29.32 | 20000 |
| 2022-02-28 | -50.80 | $30.41 | 18200 |
| 2022-02-25 | -47.04 | $30.33 | 17909 |
| 2022-02-24 | -61.20 | $29.65 | 29400 |
| 2022-02-23 | -59.90 | $29.70 | 21723 |
| 2022-02-22 | -51.56 | $30.02 | 10300 |
| 2022-02-18 | -36.20 | $30.61 | 20801 |
| 2022-02-17 | -42.93 | $30.33 | 24304 |
| 2022-02-16 | -31.11 | $30.79 | 23541 |
| 2022-02-15 | -27.25 | $30.94 | 20328 |
| 2022-02-14 | -36.25 | $30.59 | 16200 |
| 2022-02-11 | -18.25 | $31.29 | 27900 |
| 2022-02-10 | -50.39 | $30.04 | 38400 |
| 2022-02-09 | -38.82 | $30.49 | 23015 |
| 2022-02-08 | -7.57 | $31.65 | 34510 |
| 2022-02-07 | -19.12 | $30.86 | 24600 |
| 2022-02-04 | -35.36 | $30.45 | 27003 |
| 2022-02-03 | -35.91 | $30.43 | 36100 |
| 2022-02-02 | -45.03 | $30.10 | 24743 |
| 2022-02-01 | -41.99 | $30.21 | 27100 |
| 2022-01-31 | -20.17 | $31.00 | 56003 |
| 2022-01-28 | -64.64 | $29.39 | 31400 |
| 2022-01-27 | -88.12 | $28.54 | 17400 |
| 2022-01-26 | -66.85 | $29.31 | 23424 |
| 2022-01-25 | -56.63 | $29.68 | 15900 |
| 2022-01-24 | -47.51 | $30.01 | 38413 |
| 2022-01-21 | -72.93 | $29.09 | 31300 |
| 2022-01-20 | -86.83 | $28.50 | 18929 |
| 2022-01-19 | -50.27 | $29.86 | 13940 |
| 2022-01-18 | -19.91 | $30.82 | 22800 |
| 2022-01-14 | -18.60 | $30.88 | 32200 |
| 2022-01-13 | -29.41 | $30.88 | 48521 |
| 2022-01-12 | -46.02 | $30.28 | 36645 |
| 2022-01-11 | -42.56 | $30.48 | 15300 |
| 2022-01-10 | -36.68 | $30.82 | 37700 |
| 2022-01-07 | -25.78 | $31.45 | 21234 |
| 2022-01-06 | -26.99 | $31.38 | 28900 |
| 2022-01-05 | -37.37 | $30.78 | 25300 |
| 2022-01-04 | -47.36 | $30.75 | 61500 |
| 2022-01-03 | -46.92 | $30.78 | 64801 |
| 2021-12-31 | -58.36 | $30.00 | 31224 |
| 2021-12-30 | -64.81 | $29.56 | 21235 |
| 2021-12-29 | -60.26 | $29.87 | 35100 |
| 2021-12-28 | -73.31 | $28.98 | 32546 |
| 2021-12-27 | -70.09 | $29.20 | 26227 |
| 2021-12-23 | -73.02 | $29.00 | 25232 |
| 2021-12-22 | -78.01 | $28.66 | 39500 |
| 2021-12-21 | -79.03 | $28.59 | 80028 |
| 2021-12-20 | -84.16 | $28.24 | 92800 |
| 2021-12-17 | -90.03 | $28.02 | 845600 |
| 2021-12-16 | -70.09 | $29.88 | 133400 |
| 2021-12-15 | -38.12 | $31.75 | 134126 |
| 2021-12-14 | -47.69 | $31.19 | 66700 |
| 2021-12-13 | -47.35 | $31.21 | 70811 |
| 2021-12-10 | -41.20 | $31.57 | 50400 |
| 2021-12-09 | -38.86 | $31.59 | 36700 |
| 2021-12-08 | -34.92 | $31.78 | 51003 |
| 2021-12-07 | -32.16 | $31.87 | 99700 |
| 2021-12-06 | -20.11 | $31.92 | 253433 |
| 2021-12-03 | -39.04 | $30.04 | 72002 |
| 2021-12-02 | -41.33 | $29.83 | 59736 |
| 2021-12-01 | -50.38 | $29.00 | 40700 |
| 2021-11-30 | -42.86 | $29.69 | 54503 |
| 2021-11-29 | -26.50 | $31.19 | 96800 |
| 2021-11-26 | -44.71 | $29.52 | 52600 |
| 2021-11-24 | -42.97 | $29.68 | 23100 |
| 2021-11-23 | -38.50 | $30.09 | 22820 |
| 2021-11-22 | -42.97 | $29.68 | 19900 |
| 2021-11-19 | -30.21 | $30.85 | 54732 |
| 2021-11-18 | -5.56 | $30.40 | 52513 |
| 2021-11-17 | -11.93 | $29.25 | 45033 |
| 2021-11-16 | -16.51 | $29.00 | 95000 |
| 2021-11-15 | -22.62 | $28.35 | 29800 |
| 2021-11-12 | -24.80 | $28.24 | 26819 |
| 2021-11-11 | -21.63 | $28.40 | 58600 |
| 2021-11-10 | -5.35 | $27.81 | 25100 |
| 2021-11-09 | -7.12 | $27.69 | 72536 |
| 2021-11-08 | -7.34 | $27.67 | 19800 |
| 2021-11-05 | -18.75 | $27.25 | 45033 |
| 2021-11-04 | -6.16 | $27.69 | 26300 |
| 2021-11-03 | -4.93 | $27.74 | 19800 |
| 2021-11-02 | -14.53 | $27.35 | 8725 |
| 2021-11-01 | -14.43 | $27.35 | 5600 |
| 2021-10-29 | -12.12 | $27.42 | 74120 |
| 2021-10-28 | 0.00 | $26.50 | 29300 |
| 2021-10-27 | -13.28 | $25.74 | 22200 |
| 2021-10-26 | -21.15 | $25.47 | 18500 |
| 2021-10-25 | -22.52 | $25.15 | 6138 |
| 2021-10-22 | -23.51 | $25.11 | 3912 |
| 2021-10-21 | -23.76 | $25.10 | 3430 |
| 2021-10-20 | -14.11 | $25.49 | 7918 |
| 2021-10-19 | -16.58 | $25.39 | 4900 |
| 2021-10-18 | -15.66 | $25.41 | 19600 |
| 2021-10-15 | -23.37 | $25.09 | 15400 |
| 2021-10-14 | -16.14 | $25.39 | 59500 |
| 2021-10-13 | -5.69 | $25.06 | 34300 |
| 2021-10-12 | -15.21 | $24.53 | 2547 |
| 2021-10-11 | -15.86 | $24.51 | 19615 |
| 2021-10-08 | -6.47 | $24.80 | 7410 |
| 2021-10-07 | 0.00 | $24.99 | 25426 |
| 2021-10-06 | -10.07 | $24.59 | 8000 |
| 2021-10-05 | -3.50 | $24.67 | 7700 |
| 2021-10-04 | -22.91 | $24.03 | 11035 |
| 2021-10-01 | -9.02 | $24.23 | 65913 |
| 2021-09-30 | -7.73 | $23.94 | 19700 |
| 2021-09-29 | -4.15 | $23.99 | 6600 |
| 2021-09-28 | -22.37 | $23.68 | 10828 |
| 2021-09-27 | -19.74 | $23.78 | 24100 |
| 2021-09-24 | -40.00 | $23.41 | 14900 |
| 2021-09-23 | -50.40 | $23.15 | 15428 |
| 2021-09-22 | -53.20 | $23.08 | 26922 |
| 2021-09-21 | -87.73 | $22.25 | 58012 |
| 2021-09-20 | -97.39 | $22.41 | 47200 |
| 2021-09-17 | -88.37 | $23.12 | 67042 |
| 2021-09-16 | -91.91 | $23.24 | 49539 |
| 2021-09-15 | -82.55 | $23.46 | 63401 |
| 2021-09-14 | -89.36 | $23.30 | 17934 |
| 2021-09-13 | -65.11 | $23.87 | 5900 |
| 2021-09-10 | -81.28 | $23.49 | 12454 |
| 2021-09-09 | -71.91 | $23.71 | 7504 |
| 2021-09-08 | -76.60 | $23.60 | 13400 |
| 2021-09-07 | -74.89 | $23.64 | 23601 |
| 2021-09-03 | -71.06 | $23.73 | 60236 |
| 2021-09-02 | -91.47 | $23.47 | 54700 |
| 2021-09-01 | -82.11 | $23.84 | 8700 |
| 2021-08-31 | -80.00 | $23.88 | 21514 |
| 2021-08-30 | -78.42 | $23.91 | 12505 |
| 2021-08-27 | -77.08 | $23.92 | 139600 |
| 2021-08-26 | -80.73 | $23.85 | 24400 |
| 2021-08-25 | -96.35 | $23.55 | 21138 |
| 2021-08-24 | -77.08 | $23.92 | 27037 |
| 2021-08-23 | -39.06 | $24.65 | 16216 |
| 2021-08-20 | -24.06 | $24.90 | 23300 |
| 2021-08-19 | -25.68 | $24.78 | 59427 |
| 2021-08-18 | -20.72 | $24.89 | 10918 |
| 2021-08-17 | -15.77 | $25.00 | 11907 |
| 2021-08-16 | -12.61 | $25.07 | 12900 |
| 2021-08-13 | -22.97 | $24.84 | 17700 |
| 2021-08-12 | -15.77 | $25.00 | 6400 |
| 2021-08-11 | -11.26 | $25.10 | 12800 |
| 2021-08-10 | -22.73 | $24.83 | 106002 |
| 2021-08-09 | -16.16 | $24.79 | 31400 |
| 2021-08-06 | -25.43 | $24.42 | 11800 |
| 2021-08-05 | -34.10 | $24.27 | 6914 |
| 2021-08-04 | -55.49 | $23.90 | 30600 |
| 2021-08-03 | -23.70 | $24.45 | 39000 |
| 2021-08-02 | -26.59 | $24.40 | 33167 |
| 2021-07-30 | -28.32 | $24.37 | 24138 |
| 2021-07-29 | -39.30 | $24.35 | 30600 |
| 2021-07-28 | -36.82 | $24.40 | 73419 |
| 2021-07-27 | -77.60 | $23.82 | 92133 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.57
2026-07-24
Close Price
$46.81
Vol: 305400Average Directional Index - Detailed Analysis
Minimum
7.12
Average
20.24
Maximum
52.85
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.57 | $46.81 | 305400 |
| 2026-07-23 | 32.07 | $47.35 | 1.5M |
| 2026-07-22 | 33.55 | $48.37 | 88600 |
| 2026-07-21 | 33.63 | $49.33 | 138608 |
| 2026-07-20 | 33.42 | $49.04 | 117800 |
| 2026-07-17 | 33.46 | $48.81 | 96933 |
| 2026-07-16 | 33.10 | $49.68 | 143300 |
| 2026-07-15 | 32.73 | $48.37 | 111730 |
| 2026-07-14 | 32.92 | $47.65 | 101937 |
| 2026-07-13 | 32.78 | $47.79 | 115005 |
| 2026-07-10 | 32.84 | $47.87 | 123646 |
| 2026-07-09 | 32.59 | $48.31 | 130239 |
| 2026-07-08 | 32.48 | $47.49 | 147223 |
| 2026-07-07 | 32.37 | $48.94 | 122100 |
| 2026-07-06 | 31.76 | $48.98 | 123900 |
| 2026-07-02 | 30.84 | $48.66 | 97300 |
| 2026-07-01 | 29.63 | $49.56 | 123100 |
| 2026-06-30 | 28.43 | $48.69 | 87300 |
| 2026-06-29 | 27.46 | $48.18 | 160900 |
| 2026-06-26 | 26.50 | $48.44 | 533540 |
| 2026-06-25 | 25.10 | $47.69 | 139400 |
| 2026-06-24 | 23.84 | $47.26 | 138843 |
| 2026-06-23 | 22.69 | $46.79 | 159000 |
| 2026-06-22 | 21.75 | $45.84 | 156645 |
| 2026-06-18 | 21.02 | $44.87 | 307508 |
| 2026-06-17 | 20.76 | $44.18 | 213800 |
| 2026-06-16 | 20.71 | $43.82 | 145800 |
| 2026-06-15 | 20.76 | $43.88 | 119800 |
| 2026-06-12 | 20.57 | $44.76 | 125900 |
| 2026-06-11 | 19.88 | $44.52 | 157103 |
| 2026-06-10 | 19.42 | $44.06 | 180827 |
| 2026-06-09 | 18.93 | $43.94 | 102042 |
| 2026-06-08 | 18.67 | $43.41 | 72324 |
| 2026-06-05 | 18.88 | $43.02 | 57215 |
| 2026-06-04 | 18.75 | $43.14 | 164402 |
| 2026-06-03 | 18.77 | $41.87 | 164400 |
| 2026-06-02 | 19.03 | $42.82 | 180600 |
| 2026-06-01 | 19.00 | $42.14 | 96016 |
| 2026-05-29 | 19.27 | $42.23 | 110021 |
| 2026-05-28 | 18.83 | $42.24 | 76800 |
| 2026-05-27 | 18.58 | $42.20 | 66800 |
| 2026-05-26 | 17.96 | $42.35 | 80900 |
| 2026-05-22 | 17.30 | $41.96 | 109000 |
| 2026-05-21 | 16.74 | $42.00 | 100000 |
| 2026-05-20 | 16.37 | $41.61 | 119017 |
| 2026-05-19 | 16.06 | $40.94 | 79326 |
| 2026-05-18 | 16.12 | $41.16 | 80538 |
| 2026-05-15 | 16.20 | $40.39 | 115217 |
| 2026-05-14 | 16.89 | $40.93 | 67526 |
| 2026-05-13 | 16.97 | $40.60 | 76837 |
| 2026-05-12 | 17.40 | $40.66 | 130900 |
| 2026-05-11 | 17.85 | $41.04 | 90100 |
| 2026-05-08 | 17.36 | $41.74 | 76500 |
| 2026-05-07 | 16.85 | $41.24 | 76700 |
| 2026-05-06 | 16.56 | $41.31 | 68503 |
| 2026-05-05 | 16.43 | $40.84 | 45100 |
| 2026-05-04 | 16.63 | $40.45 | 80742 |
| 2026-05-01 | 16.84 | $41.09 | 74100 |
| 2026-04-30 | 16.98 | $40.45 | 154300 |
| 2026-04-29 | 17.13 | $40.46 | 125121 |
| 2026-04-28 | 17.29 | $40.31 | 102317 |
| 2026-04-27 | 17.40 | $40.79 | 78401 |
| 2026-04-24 | 17.33 | $40.50 | 108336 |
| 2026-04-23 | 17.53 | $40.71 | 91600 |
| 2026-04-22 | 17.65 | $40.56 | 111319 |
| 2026-04-21 | 17.89 | $40.25 | 121920 |
| 2026-04-20 | 18.13 | $41.01 | 97604 |
| 2026-04-17 | 18.08 | $41.42 | 200600 |
| 2026-04-16 | 17.83 | $40.23 | 170200 |
| 2026-04-15 | 17.73 | $40.73 | 83100 |
| 2026-04-14 | 17.97 | $40.74 | 52800 |
| 2026-04-13 | 18.22 | $40.37 | 86300 |
| 2026-04-10 | 18.77 | $40.33 | 71000 |
| 2026-04-09 | 19.03 | $40.75 | 101300 |
| 2026-04-08 | 19.30 | $40.20 | 73300 |
| 2026-04-07 | 19.84 | $38.76 | 54600 |
| 2026-04-06 | 20.43 | $38.55 | 62900 |
| 2026-04-02 | 20.95 | $38.31 | 45204 |
| 2026-04-01 | 21.23 | $38.10 | 61027 |
| 2026-03-31 | 21.52 | $37.72 | 125725 |
| 2026-03-30 | 22.02 | $37.59 | 63200 |
| 2026-03-27 | 22.18 | $37.11 | 88200 |
| 2026-03-26 | 22.17 | $37.35 | 46902 |
| 2026-03-25 | 22.19 | $37.40 | 61000 |
| 2026-03-24 | 22.28 | $37.50 | 60600 |
| 2026-03-23 | 22.16 | $37.54 | 87431 |
| 2026-03-20 | 22.09 | $36.36 | 131620 |
| 2026-03-19 | 21.32 | $36.78 | 138989 |
| 2026-03-18 | 20.41 | $35.97 | 67000 |
| 2026-03-17 | 19.67 | $36.64 | 69000 |
| 2026-03-16 | 19.10 | $36.79 | 74900 |
| 2026-03-13 | 18.28 | $36.48 | 63126 |
| 2026-03-12 | 17.42 | $36.78 | 140449 |
| 2026-03-11 | 16.31 | $36.81 | 119200 |
| 2026-03-10 | 15.34 | $37.38 | 90410 |
| 2026-03-09 | 14.50 | $37.57 | 113831 |
| 2026-03-06 | 13.37 | $37.76 | 82800 |
| 2026-03-05 | 12.14 | $38.44 | 80700 |
| 2026-03-04 | 11.53 | $39.10 | 76346 |
| 2026-03-03 | 11.09 | $39.27 | 67435 |
| 2026-03-02 | 10.27 | $39.18 | 56113 |
| 2026-02-27 | 9.41 | $38.93 | 98008 |
| 2026-02-26 | 8.75 | $40.00 | 64363 |
| 2026-02-25 | 8.47 | $40.33 | 68711 |
| 2026-02-24 | 7.86 | $39.53 | 68600 |
| 2026-02-23 | 7.12 | $39.48 | 108600 |
| 2026-02-20 | 7.32 | $40.76 | 57911 |
| 2026-02-19 | 7.39 | $40.31 | 81500 |
| 2026-02-18 | 7.23 | $40.04 | 49417 |
| 2026-02-17 | 7.26 | $40.63 | 33700 |
| 2026-02-13 | 7.47 | $40.54 | 46649 |
| 2026-02-12 | 7.57 | $40.43 | 53000 |
| 2026-02-11 | 7.69 | $40.22 | 40014 |
| 2026-02-10 | 7.98 | $40.46 | 64231 |
| 2026-02-09 | 8.35 | $41.14 | 55900 |
| 2026-02-06 | 8.74 | $41.38 | 101537 |
| 2026-02-05 | 8.65 | $41.12 | 75405 |
| 2026-02-04 | 8.82 | $41.05 | 82900 |
| 2026-02-03 | 9.03 | $40.61 | 76100 |
| 2026-02-02 | 9.49 | $40.14 | 76011 |
| 2026-01-30 | 9.82 | $39.62 | 114501 |
| 2026-01-29 | 9.85 | $39.49 | 77900 |
| 2026-01-28 | 9.72 | $38.43 | 71919 |
| 2026-01-27 | 9.91 | $38.58 | 86111 |
| 2026-01-26 | 9.97 | $38.80 | 110500 |
| 2026-01-23 | 9.90 | $38.23 | 60000 |
| 2026-01-22 | 10.01 | $39.80 | 92515 |
| 2026-01-21 | 9.25 | $39.64 | 88888 |
| 2026-01-20 | 8.73 | $37.36 | 55700 |
| 2026-01-16 | 9.05 | $37.69 | 45219 |
| 2026-01-15 | 9.09 | $37.89 | 65600 |
| 2026-01-14 | 9.20 | $36.79 | 68037 |
| 2026-01-13 | 9.48 | $36.58 | 59300 |
| 2026-01-12 | 9.84 | $36.60 | 45510 |
| 2026-01-09 | 10.29 | $36.98 | 56800 |
| 2026-01-08 | 10.62 | $37.23 | 58322 |
| 2026-01-07 | 11.10 | $36.37 | 84021 |
| 2026-01-06 | 11.07 | $36.29 | 80937 |
| 2026-01-05 | 11.09 | $36.44 | 74949 |
| 2026-01-02 | 11.10 | $35.65 | 96805 |
| 2025-12-31 | 10.59 | $35.78 | 52900 |
| 2025-12-30 | 10.81 | $35.91 | 38146 |
| 2025-12-29 | 11.11 | $36.19 | 35900 |
| 2025-12-26 | 11.67 | $36.53 | 42503 |
| 2025-12-24 | 12.21 | $36.69 | 49433 |
| 2025-12-23 | 12.52 | $36.75 | 55000 |
| 2025-12-22 | 12.84 | $37.00 | 101914 |
| 2025-12-19 | 13.19 | $36.99 | 166600 |
| 2025-12-18 | 13.79 | $37.63 | 100900 |
| 2025-12-17 | 14.43 | $38.14 | 50423 |
| 2025-12-16 | 13.78 | $37.66 | 66732 |
| 2025-12-15 | 13.17 | $37.77 | 55600 |
| 2025-12-12 | 12.40 | $37.26 | 44500 |
| 2025-12-11 | 11.90 | $37.16 | 49600 |
| 2025-12-10 | 11.46 | $36.60 | 91700 |
| 2025-12-09 | 11.09 | $35.33 | 36900 |
| 2025-12-08 | 11.29 | $35.03 | 59805 |
| 2025-12-05 | 11.86 | $34.69 | 24800 |
| 2025-12-04 | 12.15 | $35.01 | 37204 |
| 2025-12-03 | 12.47 | $35.36 | 40902 |
| 2025-12-02 | 12.80 | $34.14 | 62227 |
| 2025-12-01 | 13.14 | $34.96 | 44400 |
| 2025-11-28 | 13.60 | $34.49 | 58200 |
| 2025-11-26 | 14.25 | $35.20 | 69937 |
| 2025-11-25 | 14.91 | $35.13 | 57027 |
| 2025-11-24 | 15.63 | $33.78 | 53600 |
| 2025-11-21 | 15.94 | $33.85 | 75400 |
| 2025-11-20 | 16.26 | $32.87 | 61506 |
| 2025-11-19 | 16.92 | $33.18 | 64927 |
| 2025-11-18 | 17.25 | $33.32 | 107100 |
| 2025-11-17 | 17.93 | $33.22 | 75700 |
| 2025-11-14 | 18.68 | $34.64 | 45500 |
| 2025-11-13 | 19.20 | $34.70 | 68712 |
| 2025-11-12 | 19.46 | $35.14 | 72123 |
| 2025-11-11 | 19.59 | $34.62 | 63809 |
| 2025-11-10 | 19.94 | $34.46 | 44500 |
| 2025-11-07 | 20.46 | $34.41 | 43300 |
| 2025-11-06 | 20.78 | $34.32 | 42900 |
| 2025-11-05 | 21.11 | $35.20 | 62725 |
| 2025-11-04 | 21.33 | $34.69 | 54100 |
| 2025-11-03 | 21.61 | $35.09 | 43500 |
| 2025-10-31 | 21.30 | $35.51 | 97200 |
| 2025-10-30 | 20.83 | $35.66 | 63600 |
| 2025-10-29 | 19.94 | $36.18 | 108610 |
| 2025-10-28 | 18.80 | $37.23 | 130500 |
| 2025-10-27 | 17.61 | $35.58 | 78000 |
| 2025-10-24 | 16.88 | $35.63 | 75815 |
| 2025-10-23 | 16.19 | $34.53 | 104056 |
| 2025-10-22 | 15.68 | $35.15 | 86100 |
| 2025-10-21 | 14.67 | $34.90 | 120239 |
| 2025-10-20 | 13.90 | $33.20 | 64805 |
| 2025-10-17 | 13.83 | $32.29 | 103600 |
| 2025-10-16 | 14.23 | $31.50 | 71200 |
| 2025-10-15 | 14.65 | $32.76 | 35142 |
| 2025-10-14 | 13.97 | $33.05 | 112040 |
| 2025-10-13 | 13.46 | $31.69 | 61500 |
| 2025-10-10 | 13.78 | $31.11 | 96737 |
| 2025-10-09 | 13.94 | $31.25 | 20944 |
| 2025-10-08 | 14.66 | $31.55 | 19800 |
| 2025-10-07 | 15.01 | $31.75 | 29147 |
| 2025-10-06 | 15.25 | $32.06 | 37800 |
| 2025-10-03 | 15.32 | $32.07 | 21400 |
| 2025-10-02 | 15.55 | $31.78 | 31742 |
| 2025-10-01 | 15.96 | $32.09 | 52744 |
| 2025-09-30 | 16.35 | $32.20 | 37944 |
| 2025-09-29 | 17.11 | $32.13 | 29300 |
| 2025-09-26 | 17.65 | $32.81 | 40600 |
| 2025-09-25 | 17.82 | $32.87 | 31443 |
| 2025-09-24 | 18.00 | $33.03 | 27425 |
| 2025-09-23 | 18.19 | $33.32 | 59200 |
| 2025-09-22 | 17.79 | $33.05 | 24300 |
| 2025-09-19 | 17.65 | $32.95 | 132420 |
| 2025-09-18 | 17.15 | $33.75 | 31234 |
| 2025-09-17 | 16.74 | $32.84 | 46100 |
| 2025-09-16 | 16.32 | $32.39 | 29300 |
| 2025-09-15 | 16.31 | $32.86 | 33415 |
| 2025-09-12 | 15.68 | $32.82 | 17640 |
| 2025-09-11 | 15.47 | $32.91 | 30600 |
| 2025-09-10 | 15.07 | $32.78 | 26744 |
| 2025-09-09 | 14.86 | $32.58 | 27038 |
| 2025-09-08 | 14.41 | $32.96 | 16906 |
| 2025-09-05 | 14.03 | $32.83 | 22442 |
| 2025-09-04 | 13.63 | $33.09 | 27100 |
| 2025-09-03 | 13.44 | $32.41 | 22300 |
| 2025-09-02 | 13.57 | $32.59 | 21922 |
| 2025-08-29 | 13.49 | $32.77 | 35148 |
| 2025-08-28 | 13.27 | $32.82 | 26226 |
| 2025-08-27 | 13.03 | $32.95 | 31738 |
| 2025-08-26 | 12.52 | $32.88 | 43500 |
| 2025-08-25 | 12.20 | $32.32 | 21800 |
| 2025-08-22 | 12.05 | $32.61 | 71000 |
| 2025-08-21 | 11.89 | $31.22 | 14300 |
| 2025-08-20 | 12.24 | $31.42 | 28900 |
| 2025-08-19 | 12.85 | $31.20 | 48100 |
| 2025-08-18 | 13.45 | $31.12 | 29712 |
| 2025-08-15 | 14.01 | $30.79 | 23746 |
| 2025-08-14 | 13.95 | $31.38 | 20933 |
| 2025-08-13 | 14.03 | $31.54 | 35800 |
| 2025-08-12 | 13.99 | $31.08 | 35500 |
| 2025-08-11 | 14.21 | $29.69 | 24712 |
| 2025-08-08 | 14.77 | $29.80 | 25344 |
| 2025-08-07 | 15.09 | $29.23 | 29500 |
| 2025-08-06 | 15.19 | $29.62 | 28425 |
| 2025-08-05 | 15.29 | $30.17 | 45376 |
| 2025-08-04 | 15.91 | $30.09 | 53517 |
| 2025-08-01 | 16.74 | $29.44 | 62033 |
| 2025-07-31 | 17.42 | $30.09 | 29400 |
| 2025-07-30 | 17.93 | $30.59 | 43600 |
| 2025-07-29 | 18.07 | $30.99 | 33200 |
| 2025-07-28 | 17.74 | $31.15 | 42543 |
| 2025-07-25 | 17.51 | $30.56 | 33221 |
| 2025-07-24 | 17.77 | $29.67 | 39500 |
| 2025-07-23 | 18.04 | $30.42 | 46725 |
| 2025-07-22 | 17.91 | $30.47 | 33600 |
| 2025-07-21 | 17.69 | $30.25 | 47826 |
| 2025-07-18 | 17.49 | $30.12 | 46800 |
| 2025-07-17 | 17.27 | $30.85 | 46712 |
| 2025-07-16 | 16.45 | $30.44 | 60000 |
| 2025-07-15 | 15.85 | $30.03 | 60602 |
| 2025-07-14 | 15.16 | $30.59 | 50800 |
| 2025-07-11 | 14.53 | $30.01 | 33226 |
| 2025-07-10 | 14.03 | $30.31 | 35700 |
| 2025-07-09 | 13.43 | $30.23 | 23505 |
| 2025-07-08 | 12.98 | $30.23 | 36900 |
| 2025-07-07 | 12.50 | $29.95 | 43600 |
| 2025-07-03 | 11.93 | $30.42 | 21202 |
| 2025-07-02 | 10.99 | $29.76 | 34500 |
| 2025-07-01 | 10.24 | $29.50 | 41600 |
| 2025-06-30 | 9.45 | $28.54 | 47800 |
| 2025-06-27 | 9.21 | $28.46 | 345700 |
| 2025-06-26 | 8.97 | $28.27 | 27205 |
| 2025-06-25 | 9.15 | $27.91 | 43600 |
| 2025-06-24 | 9.08 | $28.04 | 33500 |
| 2025-06-23 | 9.00 | $27.71 | 54318 |
| 2025-06-20 | 9.25 | $26.48 | 106300 |
| 2025-06-18 | 9.64 | $26.51 | 47300 |
| 2025-06-17 | 9.57 | $26.45 | 39500 |
| 2025-06-16 | 9.61 | $26.83 | 42245 |
| 2025-06-13 | 9.85 | $27.07 | 45743 |
| 2025-06-12 | 10.28 | $28.05 | 37512 |
| 2025-06-11 | 10.34 | $28.30 | 51600 |
| 2025-06-10 | 10.17 | $28.44 | 48200 |
| 2025-06-09 | 10.10 | $27.77 | 42600 |
| 2025-06-06 | 10.04 | $27.82 | 34849 |
| 2025-06-05 | 10.38 | $27.20 | 41400 |
| 2025-06-04 | 10.74 | $27.26 | 34400 |
| 2025-06-03 | 10.90 | $27.69 | 22000 |
| 2025-06-02 | 11.06 | $27.28 | 37927 |
| 2025-05-30 | 11.32 | $27.96 | 110500 |
| 2025-05-29 | 11.43 | $27.74 | 46534 |
| 2025-05-28 | 11.85 | $27.94 | 31500 |
| 2025-05-27 | 12.43 | $28.27 | 32119 |
| 2025-05-23 | 12.94 | $27.60 | 44914 |
| 2025-05-22 | 13.18 | $27.75 | 34700 |
| 2025-05-21 | 13.70 | $28.10 | 27300 |
| 2025-05-20 | 14.38 | $28.95 | 25226 |
| 2025-05-19 | 14.57 | $29.03 | 34300 |
| 2025-05-16 | 14.77 | $28.97 | 48227 |
| 2025-05-15 | 14.56 | $29.42 | 38900 |
| 2025-05-14 | 14.33 | $29.13 | 27925 |
| 2025-05-13 | 13.99 | $29.39 | 34615 |
| 2025-05-12 | 13.56 | $29.02 | 135100 |
| 2025-05-09 | 13.11 | $28.32 | 27700 |
| 2025-05-08 | 13.37 | $28.54 | 33649 |
| 2025-05-07 | 13.70 | $27.90 | 48514 |
| 2025-05-06 | 13.94 | $27.75 | 75147 |
| 2025-05-05 | 14.44 | $28.02 | 36234 |
| 2025-05-02 | 15.11 | $28.18 | 62100 |
| 2025-05-01 | 15.82 | $27.55 | 44100 |
| 2025-04-30 | 16.49 | $27.68 | 63306 |
| 2025-04-29 | 17.20 | $27.70 | 46309 |
| 2025-04-28 | 17.52 | $27.04 | 47447 |
| 2025-04-25 | 18.35 | $26.99 | 34745 |
| 2025-04-24 | 19.26 | $27.36 | 56923 |
| 2025-04-23 | 20.21 | $27.24 | 38900 |
| 2025-04-22 | 21.16 | $27.00 | 56616 |
| 2025-04-21 | 22.03 | $26.27 | 44148 |
| 2025-04-17 | 22.40 | $26.41 | 66800 |
| 2025-04-16 | 22.87 | $26.20 | 36100 |
| 2025-04-15 | 23.41 | $26.24 | 45700 |
| 2025-04-14 | 23.62 | $25.74 | 107043 |
| 2025-04-11 | 23.87 | $25.19 | 52628 |
| 2025-04-10 | 23.16 | $25.15 | 71845 |
| 2025-04-09 | 22.46 | $26.33 | 108178 |
| 2025-04-08 | 21.73 | $25.37 | 61515 |
| 2025-04-07 | 20.38 | $25.35 | 66101 |
| 2025-04-04 | 18.97 | $25.27 | 90128 |
| 2025-04-03 | 17.88 | $25.99 | 176408 |
| 2025-04-02 | 17.60 | $27.87 | 66829 |
| 2025-04-01 | 18.21 | $27.86 | 65700 |
| 2025-03-31 | 18.86 | $27.80 | 84000 |
| 2025-03-28 | 18.72 | $27.77 | 82015 |
| 2025-03-27 | 18.57 | $28.36 | 55934 |
| 2025-03-26 | 18.93 | $28.45 | 84340 |
| 2025-03-25 | 19.35 | $28.44 | 161800 |
| 2025-03-24 | 19.80 | $28.36 | 99205 |
| 2025-03-21 | 20.13 | $28.00 | 118400 |
| 2025-03-20 | 20.42 | $28.43 | 120005 |
| 2025-03-19 | 21.05 | $28.49 | 146419 |
| 2025-03-18 | 21.72 | $28.24 | 141002 |
| 2025-03-17 | 22.02 | $28.07 | 161400 |
| 2025-03-14 | 22.37 | $28.28 | 114840 |
| 2025-03-13 | 21.43 | $27.99 | 47100 |
| 2025-03-12 | 20.49 | $28.25 | 51427 |
| 2025-03-11 | 19.33 | $28.18 | 48800 |
| 2025-03-10 | 18.11 | $28.71 | 43018 |
| 2025-03-07 | 17.13 | $29.09 | 36824 |
| 2025-03-06 | 16.27 | $29.58 | 58700 |
| 2025-03-05 | 15.53 | $29.50 | 39300 |
| 2025-03-04 | 14.74 | $29.46 | 52398 |
| 2025-03-03 | 14.15 | $30.48 | 34405 |
| 2025-02-28 | 13.91 | $30.46 | 65600 |
| 2025-02-27 | 13.42 | $30.50 | 37800 |
| 2025-02-26 | 12.99 | $30.58 | 51600 |
| 2025-02-25 | 12.54 | $31.00 | 80300 |
| 2025-02-24 | 12.06 | $31.09 | 57628 |
| 2025-02-21 | 12.39 | $31.39 | 57700 |
| 2025-02-20 | 12.61 | $31.73 | 51100 |
| 2025-02-19 | 12.94 | $31.79 | 32300 |
| 2025-02-18 | 13.54 | $31.62 | 39700 |
| 2025-02-14 | 13.74 | $31.25 | 31300 |
| 2025-02-13 | 13.68 | $31.13 | 38117 |
| 2025-02-12 | 14.13 | $30.69 | 29600 |
| 2025-02-11 | 14.59 | $31.41 | 26415 |
| 2025-02-10 | 15.09 | $30.66 | 37617 |
| 2025-02-07 | 15.79 | $30.65 | 38100 |
| 2025-02-06 | 16.53 | $30.87 | 26500 |
| 2025-02-05 | 16.82 | $30.37 | 23100 |
| 2025-02-04 | 16.81 | $30.24 | 21311 |
| 2025-02-03 | 16.61 | $29.55 | 34400 |
| 2025-01-31 | 16.23 | $30.41 | 66243 |
| 2025-01-30 | 16.08 | $30.60 | 34135 |
| 2025-01-29 | 16.16 | $30.89 | 58800 |
| 2025-01-28 | 15.98 | $30.72 | 120700 |
| 2025-01-27 | 16.57 | $30.50 | 77134 |
| 2025-01-24 | 17.18 | $29.86 | 81100 |
| 2025-01-23 | 17.34 | $29.75 | 54400 |
| 2025-01-22 | 17.82 | $30.16 | 31232 |
| 2025-01-21 | 18.42 | $30.82 | 32800 |
| 2025-01-17 | 19.32 | $30.27 | 35300 |
| 2025-01-16 | 19.94 | $30.10 | 28645 |
| 2025-01-15 | 20.60 | $30.43 | 20700 |
| 2025-01-14 | 21.41 | $29.65 | 40000 |
| 2025-01-13 | 21.57 | $28.87 | 34304 |
| 2025-01-10 | 21.12 | $28.41 | 34900 |
| 2025-01-08 | 20.76 | $29.66 | 22614 |
| 2025-01-07 | 21.01 | $29.77 | 43200 |
| 2025-01-06 | 21.28 | $30.01 | 43306 |
| 2025-01-03 | 21.71 | $29.79 | 21143 |
| 2025-01-02 | 21.95 | $29.61 | 37200 |
| 2024-12-31 | 22.34 | $30.09 | 30729 |
| 2024-12-30 | 23.01 | $30.34 | 36520 |
| 2024-12-27 | 23.69 | $30.18 | 37039 |
| 2024-12-26 | 24.49 | $30.86 | 67225 |
| 2024-12-24 | 25.49 | $30.59 | 33428 |
| 2024-12-23 | 26.49 | $30.75 | 80600 |
| 2024-12-20 | 27.55 | $30.39 | 119013 |
| 2024-12-19 | 28.08 | $30.18 | 55000 |
| 2024-12-18 | 28.83 | $30.46 | 52900 |
| 2024-12-17 | 29.69 | $32.49 | 35900 |
| 2024-12-16 | 30.61 | $33.01 | 30302 |
| 2024-12-13 | 31.09 | $33.06 | 22400 |
| 2024-12-12 | 31.59 | $33.25 | 27338 |
| 2024-12-11 | 32.00 | $33.55 | 72100 |
| 2024-12-10 | 32.24 | $33.12 | 32100 |
| 2024-12-09 | 32.80 | $32.81 | 35036 |
| 2024-12-06 | 33.02 | $33.05 | 20117 |
| 2024-12-05 | 33.25 | $33.11 | 29038 |
| 2024-12-04 | 33.45 | $33.32 | 36000 |
| 2024-12-03 | 33.76 | $32.82 | 26002 |
| 2024-12-02 | 34.09 | $32.98 | 43500 |
| 2024-11-29 | 34.46 | $32.95 | 30318 |
| 2024-11-27 | 34.84 | $33.16 | 26300 |
| 2024-11-26 | 34.16 | $33.32 | 25206 |
| 2024-11-25 | 33.65 | $33.37 | 58116 |
| 2024-11-22 | 32.72 | $33.39 | 41000 |
| 2024-11-21 | 31.95 | $32.58 | 33601 |
| 2024-11-20 | 31.37 | $32.23 | 35536 |
| 2024-11-19 | 30.90 | $32.51 | 22132 |
| 2024-11-18 | 30.04 | $32.35 | 36637 |
| 2024-11-15 | 29.02 | $32.80 | 32800 |
| 2024-11-14 | 27.79 | $33.06 | 36300 |
| 2024-11-13 | 26.49 | $32.78 | 44249 |
| 2024-11-12 | 25.01 | $32.82 | 54200 |
| 2024-11-11 | 23.64 | $32.92 | 57210 |
| 2024-11-08 | 22.08 | $32.56 | 34000 |
| 2024-11-07 | 20.52 | $32.62 | 40520 |
| 2024-11-06 | 18.88 | $33.50 | 182137 |
| 2024-11-05 | 17.16 | $30.21 | 70525 |
| 2024-11-04 | 17.09 | $29.61 | 34500 |
| 2024-11-01 | 17.25 | $30.19 | 61205 |
| 2024-10-31 | 16.94 | $30.08 | 49910 |
| 2024-10-30 | 16.57 | $31.26 | 37600 |
| 2024-10-29 | 16.14 | $30.10 | 26910 |
| 2024-10-28 | 16.56 | $30.49 | 27500 |
| 2024-10-25 | 16.96 | $29.71 | 22913 |
| 2024-10-24 | 17.37 | $30.40 | 24600 |
| 2024-10-23 | 17.20 | $30.70 | 26200 |
| 2024-10-22 | 17.02 | $30.45 | 22135 |
| 2024-10-21 | 16.99 | $30.05 | 24108 |
| 2024-10-18 | 16.96 | $31.30 | 42000 |
| 2024-10-17 | 16.27 | $31.30 | 33000 |
| 2024-10-16 | 15.62 | $31.25 | 38600 |
| 2024-10-15 | 14.62 | $30.71 | 24939 |
| 2024-10-14 | 13.86 | $30.04 | 14534 |
| 2024-10-11 | 13.56 | $29.81 | 22000 |
| 2024-10-10 | 13.32 | $28.81 | 21402 |
| 2024-10-09 | 13.98 | $28.88 | 14400 |
| 2024-10-08 | 14.67 | $28.56 | 34340 |
| 2024-10-07 | 14.99 | $28.53 | 26213 |
| 2024-10-04 | 15.45 | $28.65 | 20849 |
| 2024-10-03 | 16.09 | $28.30 | 25600 |
| 2024-10-02 | 16.35 | $28.10 | 24429 |
| 2024-10-01 | 16.78 | $28.67 | 30800 |
| 2024-09-30 | 17.51 | $29.73 | 45600 |
| 2024-09-27 | 18.24 | $29.15 | 20300 |
| 2024-09-26 | 19.13 | $29.03 | 24949 |
| 2024-09-25 | 20.04 | $29.02 | 23400 |
| 2024-09-24 | 20.98 | $29.23 | 29900 |
| 2024-09-23 | 21.88 | $29.67 | 24634 |
| 2024-09-20 | 22.59 | $29.92 | 287642 |
| 2024-09-19 | 23.03 | $30.85 | 36200 |
| 2024-09-18 | 23.06 | $30.21 | 61800 |
| 2024-09-17 | 23.09 | $30.01 | 62408 |
| 2024-09-16 | 22.54 | $29.96 | 50732 |
| 2024-09-13 | 22.27 | $29.54 | 28904 |
| 2024-09-12 | 22.28 | $28.86 | 27310 |
| 2024-09-11 | 22.76 | $28.51 | 30000 |
| 2024-09-10 | 23.28 | $28.93 | 26400 |
| 2024-09-09 | 23.57 | $28.57 | 33000 |
| 2024-09-06 | 24.02 | $28.11 | 21400 |
| 2024-09-05 | 24.50 | $28.40 | 23612 |
| 2024-09-04 | 24.86 | $28.57 | 25800 |
| 2024-09-03 | 25.06 | $28.96 | 40416 |
| 2024-08-30 | 24.87 | $29.15 | 116648 |
| 2024-08-29 | 24.56 | $29.20 | 44500 |
| 2024-08-28 | 24.01 | $29.27 | 50835 |
| 2024-08-27 | 23.39 | $29.37 | 16720 |
| 2024-08-26 | 22.91 | $29.55 | 31749 |
| 2024-08-23 | 22.22 | $29.81 | 57828 |
| 2024-08-22 | 21.50 | $28.30 | 16200 |
| 2024-08-21 | 21.79 | $28.13 | 68711 |
| 2024-08-20 | 22.23 | $27.87 | 35000 |
| 2024-08-19 | 22.77 | $28.16 | 38100 |
| 2024-08-16 | 23.35 | $27.59 | 79237 |
| 2024-08-15 | 24.12 | $27.41 | 43400 |
| 2024-08-14 | 25.01 | $26.88 | 23300 |
| 2024-08-13 | 26.30 | $27.13 | 26300 |
| 2024-08-12 | 27.65 | $26.75 | 35935 |
| 2024-08-09 | 29.07 | $27.00 | 46239 |
| 2024-08-08 | 30.50 | $27.16 | 23334 |
| 2024-08-07 | 31.96 | $26.95 | 49604 |
| 2024-08-06 | 33.64 | $26.67 | 38100 |
| 2024-08-05 | 35.36 | $26.55 | 85419 |
| 2024-08-02 | 36.95 | $27.07 | 79310 |
| 2024-08-01 | 38.79 | $28.28 | 58406 |
| 2024-07-31 | 39.30 | $29.40 | 58327 |
| 2024-07-30 | 39.11 | $29.50 | 55432 |
| 2024-07-29 | 38.30 | $29.43 | 54100 |
| 2024-07-26 | 37.45 | $29.89 | 97437 |
| 2024-07-25 | 35.89 | $29.24 | 71100 |
| 2024-07-24 | 34.35 | $28.37 | 85600 |
| 2024-07-23 | 32.73 | $29.14 | 68200 |
| 2024-07-22 | 31.15 | $28.92 | 48621 |
| 2024-07-19 | 29.52 | $28.31 | 53800 |
| 2024-07-18 | 27.95 | $28.21 | 40201 |
| 2024-07-17 | 26.31 | $28.66 | 103432 |
| 2024-07-16 | 24.33 | $28.69 | 157103 |
| 2024-07-15 | 22.37 | $26.37 | 95629 |
| 2024-07-12 | 20.99 | $24.66 | 62500 |
| 2024-07-11 | 20.27 | $24.66 | 99100 |
| 2024-07-10 | 19.52 | $24.00 | 58900 |
| 2024-07-09 | 19.29 | $23.63 | 46900 |
| 2024-07-08 | 19.36 | $23.09 | 23518 |
| 2024-07-05 | 19.75 | $22.83 | 40438 |
| 2024-07-03 | 20.17 | $23.68 | 28527 |
| 2024-07-02 | 19.49 | $24.11 | 111234 |
| 2024-07-01 | 18.49 | $23.80 | 70230 |
| 2024-06-28 | 17.71 | $23.65 | 803200 |
| 2024-06-27 | 16.89 | $23.00 | 72300 |
| 2024-06-26 | 16.66 | $22.95 | 49400 |
| 2024-06-25 | 16.51 | $22.48 | 35300 |
| 2024-06-24 | 16.74 | $22.52 | 37100 |
| 2024-06-21 | 16.68 | $22.81 | 401400 |
| 2024-06-20 | 16.71 | $22.56 | 24550 |
| 2024-06-18 | 16.83 | $22.72 | 36047 |
| 2024-06-17 | 16.60 | $22.84 | 39226 |
| 2024-06-14 | 16.60 | $22.57 | 40912 |
| 2024-06-13 | 16.47 | $23.23 | 35128 |
| 2024-06-12 | 15.68 | $23.47 | 107100 |
| 2024-06-11 | 14.81 | $23.06 | 129500 |
| 2024-06-10 | 14.62 | $23.01 | 143334 |
| 2024-06-07 | 14.34 | $23.02 | 39311 |
| 2024-06-06 | 14.44 | $22.82 | 30400 |
| 2024-06-05 | 14.68 | $22.89 | 36842 |
| 2024-06-04 | 14.98 | $22.43 | 23633 |
| 2024-06-03 | 15.76 | $22.57 | 29943 |
| 2024-05-31 | 16.14 | $22.92 | 39016 |
| 2024-05-30 | 16.06 | $22.66 | 26700 |
| 2024-05-29 | 15.98 | $22.53 | 29100 |
| 2024-05-28 | 16.25 | $23.21 | 42725 |
| 2024-05-24 | 15.95 | $23.26 | 26100 |
| 2024-05-23 | 15.75 | $22.88 | 37300 |
| 2024-05-22 | 15.63 | $23.24 | 32005 |
| 2024-05-21 | 15.31 | $23.38 | 35700 |
| 2024-05-20 | 14.58 | $23.47 | 34414 |
| 2024-05-17 | 13.68 | $23.41 | 41340 |
| 2024-05-16 | 13.02 | $22.84 | 21335 |
| 2024-05-15 | 12.84 | $22.70 | 15000 |
| 2024-05-14 | 12.88 | $22.49 | 26707 |
| 2024-05-13 | 13.16 | $22.19 | 30740 |
| 2024-05-10 | 13.46 | $22.54 | 27838 |
| 2024-05-09 | 14.02 | $22.48 | 31300 |
| 2024-05-08 | 14.73 | $22.07 | 33000 |
| 2024-05-07 | 15.09 | $21.94 | 27524 |
| 2024-05-06 | 15.66 | $22.02 | 29800 |
| 2024-05-03 | 16.30 | $22.13 | 53200 |
| 2024-05-02 | 16.97 | $22.18 | 56921 |
| 2024-05-01 | 17.68 | $21.79 | 54632 |
| 2024-04-30 | 18.09 | $21.62 | 69600 |
| 2024-04-29 | 18.25 | $21.59 | 47421 |
| 2024-04-26 | 18.36 | $21.75 | 27703 |
| 2024-04-25 | 18.60 | $21.85 | 34107 |
| 2024-04-24 | 18.62 | $21.95 | 38700 |
| 2024-04-23 | 18.75 | $21.97 | 31800 |
| 2024-04-22 | 19.06 | $22.09 | 52500 |
| 2024-04-19 | 19.38 | $21.94 | 38540 |
| 2024-04-18 | 19.28 | $21.45 | 55400 |
| 2024-04-17 | 18.80 | $21.43 | 27644 |
| 2024-04-16 | 18.33 | $21.48 | 44500 |
| 2024-04-15 | 17.79 | $21.43 | 30812 |
| 2024-04-12 | 17.36 | $21.42 | 27500 |
| 2024-04-11 | 16.91 | $21.60 | 37600 |
| 2024-04-10 | 16.48 | $21.30 | 72545 |
| 2024-04-09 | 16.04 | $22.06 | 28600 |
| 2024-04-08 | 16.15 | $22.19 | 46741 |
| 2024-04-05 | 16.26 | $22.00 | 138738 |
| 2024-04-04 | 16.14 | $22.00 | 55229 |
| 2024-04-03 | 16.15 | $22.00 | 91333 |
| 2024-04-02 | 16.08 | $22.18 | 157608 |
| 2024-04-01 | 16.12 | $22.38 | 178000 |
| 2024-03-28 | 16.17 | $22.50 | 570700 |
| 2024-03-27 | 16.11 | $23.80 | 21800 |
| 2024-03-26 | 16.79 | $22.81 | 13038 |
| 2024-03-25 | 16.59 | $23.04 | 8630 |
| 2024-03-22 | 16.90 | $23.44 | 12415 |
| 2024-03-21 | 17.24 | $23.50 | 17200 |
| 2024-03-20 | 17.43 | $23.44 | 9100 |
| 2024-03-19 | 17.60 | $23.06 | 6200 |
| 2024-03-18 | 17.43 | $22.84 | 7632 |
| 2024-03-15 | 17.29 | $22.70 | 53600 |
| 2024-03-14 | 17.14 | $22.54 | 14648 |
| 2024-03-13 | 16.95 | $23.58 | 19300 |
| 2024-03-12 | 17.31 | $23.50 | 7500 |
| 2024-03-11 | 17.90 | $23.50 | 6600 |
| 2024-03-08 | 18.39 | $23.81 | 11400 |
| 2024-03-07 | 19.17 | $24.24 | 8943 |
| 2024-03-06 | 20.17 | $24.00 | 14400 |
| 2024-03-05 | 21.10 | $24.21 | 27300 |
| 2024-03-04 | 22.08 | $23.78 | 10100 |
| 2024-03-01 | 22.23 | $23.68 | 21512 |
| 2024-02-29 | 22.39 | $23.73 | 36347 |
| 2024-02-28 | 22.81 | $23.20 | 11337 |
| 2024-02-27 | 22.94 | $23.01 | 11121 |
| 2024-02-26 | 23.13 | $23.00 | 13500 |
| 2024-02-23 | 23.14 | $23.00 | 25100 |
| 2024-02-22 | 23.00 | $22.68 | 21700 |
| 2024-02-21 | 22.50 | $22.58 | 15538 |
| 2024-02-20 | 22.25 | $23.95 | 10802 |
| 2024-02-16 | 22.57 | $24.25 | 63546 |
| 2024-02-15 | 23.26 | $24.29 | 24120 |
| 2024-02-14 | 23.97 | $23.29 | 15400 |
| 2024-02-13 | 23.93 | $22.78 | 41534 |
| 2024-02-12 | 23.89 | $23.82 | 16403 |
| 2024-02-09 | 24.07 | $23.38 | 18917 |
| 2024-02-08 | 24.06 | $23.25 | 28700 |
| 2024-02-07 | 23.70 | $21.97 | 24400 |
| 2024-02-06 | 22.56 | $22.47 | 17700 |
| 2024-02-05 | 21.36 | $22.81 | 14048 |
| 2024-02-02 | 20.34 | $23.19 | 22400 |
| 2024-02-01 | 19.46 | $24.00 | 13600 |
| 2024-01-31 | 18.83 | $23.83 | 20600 |
| 2024-01-30 | 18.30 | $24.92 | 5900 |
| 2024-01-29 | 18.37 | $25.50 | 9300 |
| 2024-01-26 | 18.64 | $25.18 | 7208 |
| 2024-01-25 | 18.83 | $25.40 | 14900 |
| 2024-01-24 | 19.03 | $25.26 | 8000 |
| 2024-01-23 | 19.46 | $25.01 | 10030 |
| 2024-01-22 | 19.90 | $25.29 | 21621 |
| 2024-01-19 | 20.37 | $24.79 | 11435 |
| 2024-01-18 | 20.31 | $24.51 | 28707 |
| 2024-01-17 | 20.02 | $24.60 | 5100 |
| 2024-01-16 | 20.05 | $24.68 | 14113 |
| 2024-01-12 | 20.14 | $25.02 | 12403 |
| 2024-01-11 | 20.53 | $25.53 | 24709 |
| 2024-01-10 | 20.91 | $25.48 | 12300 |
| 2024-01-09 | 21.91 | $25.12 | 10500 |
| 2024-01-08 | 22.95 | $25.70 | 9413 |
| 2024-01-05 | 24.04 | $25.48 | 35500 |
| 2024-01-04 | 25.19 | $25.42 | 17530 |
| 2024-01-03 | 26.38 | $25.37 | 17421 |
| 2024-01-02 | 27.47 | $26.75 | 37028 |
| 2023-12-29 | 28.61 | $26.18 | 10700 |
| 2023-12-28 | 27.88 | $26.91 | 13327 |
| 2023-12-27 | 26.50 | $27.43 | 12500 |
| 2023-12-26 | 25.20 | $26.68 | 24034 |
| 2023-12-22 | 23.98 | $25.91 | 19400 |
| 2023-12-21 | 23.38 | $25.19 | 17600 |
| 2023-12-20 | 23.01 | $25.14 | 65141 |
| 2023-12-19 | 22.62 | $25.50 | 35100 |
| 2023-12-18 | 22.21 | $25.11 | 25700 |
| 2023-12-15 | 21.78 | $25.43 | 85833 |
| 2023-12-14 | 21.07 | $25.43 | 69600 |
| 2023-12-13 | 20.32 | $24.91 | 109412 |
| 2023-12-12 | 19.66 | $23.65 | 15800 |
| 2023-12-11 | 19.81 | $23.99 | 10623 |
| 2023-12-08 | 19.63 | $23.89 | 17848 |
| 2023-12-07 | 19.77 | $23.89 | 24728 |
| 2023-12-06 | 19.94 | $23.30 | 16922 |
| 2023-12-05 | 20.12 | $23.10 | 15203 |
| 2023-12-04 | 20.57 | $23.78 | 17203 |
| 2023-12-01 | 20.61 | $23.78 | 19214 |
| 2023-11-30 | 20.76 | $22.85 | 13700 |
| 2023-11-29 | 21.52 | $22.87 | 14900 |
| 2023-11-28 | 22.18 | $22.24 | 9630 |
| 2023-11-27 | 22.89 | $22.24 | 6314 |
| 2023-11-24 | 23.82 | $22.75 | 7629 |
| 2023-11-22 | 24.79 | $22.55 | 12926 |
| 2023-11-21 | 25.96 | $22.27 | 10500 |
| 2023-11-20 | 27.19 | $22.53 | 20606 |
| 2023-11-17 | 26.67 | $22.63 | 16900 |
| 2023-11-16 | 25.78 | $22.51 | 11627 |
| 2023-11-15 | 25.07 | $22.63 | 12648 |
| 2023-11-14 | 24.08 | $22.83 | 33822 |
| 2023-11-13 | 23.05 | $21.20 | 16741 |
| 2023-11-10 | 23.04 | $21.22 | 24900 |
| 2023-11-09 | 23.03 | $20.80 | 35421 |
| 2023-11-08 | 23.38 | $20.29 | 13728 |
| 2023-11-07 | 24.07 | $20.47 | 16900 |
| 2023-11-06 | 24.46 | $20.45 | 22000 |
| 2023-11-03 | 24.78 | $20.59 | 51536 |
| 2023-11-02 | 25.12 | $19.65 | 42942 |
| 2023-11-01 | 26.17 | $19.01 | 18100 |
| 2023-10-31 | 26.62 | $19.47 | 9200 |
| 2023-10-30 | 27.31 | $19.60 | 34013 |
| 2023-10-27 | 28.03 | $18.95 | 19000 |
| 2023-10-26 | 28.04 | $19.01 | 38600 |
| 2023-10-25 | 27.93 | $18.58 | 30200 |
| 2023-10-24 | 27.81 | $18.94 | 10812 |
| 2023-10-23 | 27.65 | $18.71 | 13100 |
| 2023-10-20 | 27.58 | $18.88 | 18426 |
| 2023-10-19 | 27.50 | $19.17 | 15100 |
| 2023-10-18 | 27.90 | $19.32 | 15900 |
| 2023-10-17 | 28.41 | $19.69 | 76700 |
| 2023-10-16 | 29.32 | $19.60 | 26939 |
| 2023-10-13 | 29.43 | $19.46 | 22534 |
| 2023-10-12 | 29.55 | $19.79 | 9240 |
| 2023-10-11 | 29.97 | $20.00 | 14634 |
| 2023-10-10 | 30.52 | $19.98 | 13000 |
| 2023-10-09 | 31.19 | $19.98 | 11700 |
| 2023-10-06 | 31.54 | $19.99 | 10100 |
| 2023-10-05 | 31.91 | $19.98 | 18020 |
| 2023-10-04 | 32.05 | $19.64 | 18222 |
| 2023-10-03 | 32.15 | $19.50 | 6100 |
| 2023-10-02 | 31.51 | $19.65 | 8100 |
| 2023-09-29 | 30.95 | $20.06 | 22034 |
| 2023-09-28 | 30.70 | $20.15 | 8107 |
| 2023-09-27 | 30.34 | $19.90 | 10000 |
| 2023-09-26 | 29.75 | $20.06 | 10900 |
| 2023-09-25 | 29.14 | $20.34 | 8936 |
| 2023-09-22 | 28.60 | $19.91 | 14341 |
| 2023-09-21 | 27.62 | $19.99 | 12800 |
| 2023-09-20 | 26.82 | $20.35 | 11029 |
| 2023-09-19 | 26.12 | $20.28 | 16147 |
| 2023-09-18 | 25.38 | $20.50 | 10511 |
| 2023-09-15 | 24.86 | $20.41 | 58038 |
| 2023-09-14 | 24.32 | $20.99 | 16233 |
| 2023-09-13 | 24.17 | $20.95 | 16900 |
| 2023-09-12 | 23.84 | $21.44 | 13332 |
| 2023-09-11 | 23.68 | $21.19 | 12913 |
| 2023-09-08 | 23.33 | $21.07 | 20326 |
| 2023-09-07 | 22.76 | $21.05 | 66500 |
| 2023-09-06 | 22.15 | $21.49 | 22619 |
| 2023-09-05 | 21.85 | $22.03 | 20001 |
| 2023-09-01 | 21.98 | $22.17 | 11225 |
| 2023-08-31 | 22.25 | $21.86 | 24100 |
| 2023-08-30 | 22.54 | $22.01 | 16410 |
| 2023-08-29 | 23.06 | $22.26 | 15523 |
| 2023-08-28 | 23.00 | $22.08 | 16237 |
| 2023-08-25 | 22.91 | $22.12 | 5400 |
| 2023-08-24 | 23.17 | $22.27 | 13447 |
| 2023-08-23 | 23.44 | $22.50 | 13100 |
| 2023-08-22 | 23.83 | $22.00 | 22230 |
| 2023-08-21 | 24.09 | $22.57 | 17900 |
| 2023-08-18 | 24.84 | $22.50 | 52600 |
| 2023-08-17 | 25.60 | $22.29 | 8921 |
| 2023-08-16 | 26.31 | $22.26 | 5806 |
| 2023-08-15 | 27.17 | $22.79 | 9200 |
| 2023-08-14 | 28.14 | $22.91 | 13008 |
| 2023-08-11 | 29.45 | $23.19 | 9700 |
| 2023-08-10 | 30.89 | $23.18 | 14600 |
| 2023-08-09 | 32.31 | $23.71 | 21700 |
| 2023-08-08 | 33.52 | $24.00 | 23715 |
| 2023-08-07 | 34.81 | $24.00 | 29400 |
| 2023-08-04 | 35.22 | $23.93 | 12500 |
| 2023-08-03 | 35.56 | $24.27 | 17826 |
| 2023-08-02 | 35.77 | $24.41 | 22128 |
| 2023-08-01 | 35.67 | $24.64 | 31300 |
| 2023-07-31 | 35.56 | $24.68 | 16800 |
| 2023-07-28 | 34.67 | $25.00 | 11035 |
| 2023-07-27 | 33.78 | $24.95 | 25700 |
| 2023-07-26 | 32.83 | $25.12 | 22200 |
| 2023-07-25 | 32.05 | $24.38 | 12006 |
| 2023-07-24 | 31.51 | $23.81 | 32700 |
| 2023-07-21 | 31.13 | $23.77 | 32102 |
| 2023-07-20 | 30.38 | $24.04 | 31639 |
| 2023-07-19 | 29.30 | $24.05 | 20400 |
| 2023-07-18 | 28.18 | $23.45 | 41944 |
| 2023-07-17 | 27.21 | $22.71 | 20531 |
| 2023-07-14 | 26.50 | $22.18 | 19101 |
| 2023-07-13 | 25.75 | $22.80 | 18300 |
| 2023-07-12 | 25.10 | $22.60 | 26500 |
| 2023-07-11 | 24.48 | $22.06 | 17300 |
| 2023-07-10 | 24.22 | $21.54 | 27700 |
| 2023-07-07 | 23.95 | $22.06 | 37916 |
| 2023-07-06 | 24.23 | $21.53 | 20119 |
| 2023-07-05 | 24.66 | $22.11 | 39900 |
| 2023-07-03 | 24.82 | $22.15 | 6348 |
| 2023-06-30 | 24.66 | $22.37 | 20200 |
| 2023-06-29 | 24.35 | $22.31 | 8200 |
| 2023-06-28 | 24.12 | $21.78 | 26245 |
| 2023-06-27 | 24.14 | $21.74 | 36200 |
| 2023-06-26 | 24.15 | $22.06 | 47703 |
| 2023-06-23 | 23.98 | $21.83 | 131606 |
| 2023-06-22 | 23.84 | $21.30 | 8600 |
| 2023-06-21 | 24.09 | $21.66 | 20449 |
| 2023-06-20 | 24.07 | $21.67 | 42063 |
| 2023-06-16 | 24.06 | $23.26 | 246500 |
| 2023-06-15 | 23.45 | $22.47 | 36300 |
| 2023-06-14 | 23.42 | $22.39 | 26025 |
| 2023-06-13 | 23.38 | $22.72 | 41800 |
| 2023-06-12 | 23.35 | $21.92 | 19907 |
| 2023-06-09 | 23.45 | $21.88 | 12523 |
| 2023-06-08 | 23.11 | $22.44 | 31200 |
| 2023-06-07 | 22.53 | $22.47 | 70700 |
| 2023-06-06 | 21.93 | $21.64 | 82820 |
| 2023-06-05 | 21.78 | $19.99 | 42906 |
| 2023-06-02 | 22.48 | $19.86 | 81600 |
| 2023-06-01 | 23.49 | $19.45 | 34000 |
| 2023-05-31 | 24.68 | $19.12 | 53500 |
| 2023-05-30 | 25.62 | $19.39 | 25547 |
| 2023-05-26 | 26.79 | $19.33 | 26800 |
| 2023-05-25 | 27.89 | $19.29 | 10547 |
| 2023-05-24 | 29.06 | $19.51 | 15944 |
| 2023-05-23 | 30.53 | $20.00 | 50549 |
| 2023-05-22 | 31.93 | $19.72 | 64200 |
| 2023-05-19 | 33.43 | $19.09 | 27303 |
| 2023-05-18 | 34.80 | $19.20 | 28630 |
| 2023-05-17 | 36.03 | $19.20 | 68800 |
| 2023-05-16 | 37.33 | $18.30 | 32924 |
| 2023-05-15 | 37.75 | $18.22 | 34121 |
| 2023-05-12 | 38.17 | $18.43 | 15430 |
| 2023-05-11 | 38.68 | $18.21 | 26900 |
| 2023-05-10 | 38.94 | $18.32 | 34302 |
| 2023-05-09 | 39.09 | $18.23 | 11601 |
| 2023-05-08 | 39.33 | $19.21 | 12136 |
| 2023-05-05 | 39.93 | $19.33 | 32900 |
| 2023-05-04 | 40.56 | $19.58 | 20600 |
| 2023-05-03 | 41.50 | $20.40 | 24100 |
| 2023-05-02 | 42.95 | $20.44 | 48600 |
| 2023-05-01 | 44.39 | $21.04 | 21608 |
| 2023-04-28 | 46.06 | $21.26 | 37400 |
| 2023-04-27 | 48.15 | $20.99 | 49138 |
| 2023-04-26 | 50.12 | $19.75 | 14300 |
| 2023-04-25 | 51.12 | $19.80 | 30000 |
| 2023-04-24 | 52.29 | $19.45 | 13413 |
| 2023-04-21 | 52.56 | $19.70 | 28200 |
| 2023-04-20 | 52.85 | $19.50 | 19218 |
| 2023-04-19 | 52.54 | $19.45 | 43100 |
| 2023-04-18 | 52.12 | $19.46 | 17039 |
| 2023-04-17 | 51.68 | $19.61 | 14500 |
| 2023-04-14 | 51.28 | $20.07 | 24126 |
| 2023-04-13 | 50.93 | $20.21 | 21100 |
| 2023-04-12 | 50.62 | $20.02 | 23800 |
| 2023-04-11 | 50.14 | $19.88 | 20048 |
| 2023-04-10 | 49.40 | $19.77 | 29900 |
| 2023-04-06 | 48.63 | $19.54 | 21111 |
| 2023-04-05 | 47.82 | $19.71 | 66710 |
| 2023-04-04 | 46.74 | $19.41 | 30000 |
| 2023-04-03 | 45.72 | $20.59 | 35028 |
| 2023-03-31 | 44.88 | $21.34 | 89300 |
| 2023-03-30 | 44.16 | $21.00 | 53245 |
| 2023-03-29 | 43.26 | $21.50 | 32028 |
| 2023-03-28 | 42.39 | $21.30 | 37318 |
| 2023-03-27 | 41.33 | $21.15 | 105800 |
| 2023-03-24 | 40.06 | $20.07 | 59300 |
| 2023-03-23 | 38.08 | $19.09 | 63400 |
| 2023-03-22 | 35.94 | $20.33 | 38400 |
| 2023-03-21 | 33.97 | $20.90 | 156700 |
| 2023-03-20 | 31.97 | $20.75 | 21300 |
| 2023-03-17 | 29.86 | $20.98 | 95100 |
| 2023-03-16 | 27.67 | $20.83 | 81004 |
| 2023-03-15 | 25.36 | $21.12 | 90206 |
| 2023-03-14 | 23.05 | $22.06 | 46309 |
| 2023-03-13 | 20.71 | $22.04 | 64529 |
| 2023-03-10 | 18.25 | $25.10 | 41000 |
| 2023-03-09 | 16.32 | $25.60 | 17415 |
| 2023-03-08 | 14.75 | $26.40 | 6700 |
| 2023-03-07 | 13.47 | $26.93 | 6511 |
| 2023-03-06 | 12.41 | $27.37 | 27849 |
| 2023-03-03 | 11.53 | $27.54 | 30832 |
| 2023-03-02 | 10.90 | $27.66 | 9500 |
| 2023-03-01 | 10.17 | $27.57 | 29300 |
| 2023-02-28 | 9.29 | $27.32 | 31000 |
| 2023-02-27 | 8.37 | $27.58 | 27700 |
| 2023-02-24 | 7.92 | $27.50 | 16827 |
| 2023-02-23 | 7.73 | $28.40 | 16300 |
| 2023-02-22 | 7.78 | $27.81 | 18110 |
| 2023-02-21 | 7.44 | $28.15 | 10900 |
| 2023-02-17 | 7.31 | $28.65 | 12500 |
| 2023-02-16 | 7.50 | $28.64 | 4800 |
| 2023-02-15 | 7.66 | $28.69 | 9606 |
| 2023-02-14 | 7.81 | $28.21 | 7500 |
| 2023-02-13 | 8.22 | $28.48 | 9118 |
| 2023-02-10 | 8.65 | $28.25 | 11549 |
| 2023-02-09 | 9.09 | $28.23 | 14500 |
| 2023-02-08 | 9.51 | $28.39 | 11608 |
| 2023-02-07 | 9.50 | $28.93 | 17400 |
| 2023-02-06 | 9.53 | $28.30 | 8036 |
| 2023-02-03 | 9.89 | $28.01 | 17229 |
| 2023-02-02 | 10.12 | $28.52 | 20934 |
| 2023-02-01 | 10.25 | $28.18 | 32312 |
| 2023-01-31 | 10.78 | $26.96 | 16260 |
| 2023-01-30 | 10.48 | $26.00 | 9546 |
| 2023-01-27 | 9.80 | $26.64 | 15600 |
| 2023-01-26 | 9.50 | $26.92 | 17300 |
| 2023-01-25 | 9.19 | $27.74 | 10500 |
| 2023-01-24 | 8.96 | $27.38 | 3400 |
| 2023-01-23 | 9.21 | $27.89 | 10700 |
| 2023-01-20 | 9.63 | $28.06 | 14000 |
| 2023-01-19 | 10.07 | $27.10 | 11900 |
| 2023-01-18 | 10.39 | $26.98 | 10800 |
| 2023-01-17 | 10.51 | $27.12 | 8100 |
| 2023-01-13 | 10.92 | $27.40 | 8146 |
| 2023-01-12 | 11.36 | $26.86 | 22640 |
| 2023-01-11 | 11.33 | $27.03 | 10500 |
| 2023-01-10 | 11.53 | $26.95 | 23300 |
| 2023-01-09 | 11.82 | $27.02 | 12600 |
| 2023-01-06 | 11.73 | $27.30 | 12614 |
| 2023-01-05 | 11.68 | $27.00 | 14900 |
| 2023-01-04 | 11.48 | $27.58 | 13800 |
| 2023-01-03 | 11.75 | $27.20 | 29441 |
| 2022-12-30 | 11.90 | $27.24 | 12040 |
| 2022-12-29 | 11.82 | $27.32 | 16540 |
| 2022-12-28 | 11.74 | $27.30 | 11000 |
| 2022-12-27 | 11.93 | $27.41 | 13300 |
| 2022-12-23 | 12.18 | $27.40 | 5243 |
| 2022-12-22 | 12.44 | $27.33 | 12200 |
| 2022-12-21 | 12.61 | $27.25 | 9103 |
| 2022-12-20 | 12.48 | $26.52 | 8300 |
| 2022-12-19 | 11.97 | $26.19 | 13735 |
| 2022-12-16 | 11.49 | $26.38 | 131536 |
| 2022-12-15 | 10.87 | $25.60 | 23901 |
| 2022-12-14 | 10.49 | $27.01 | 24300 |
| 2022-12-13 | 10.69 | $27.49 | 45502 |
| 2022-12-12 | 11.21 | $27.19 | 12700 |
| 2022-12-09 | 11.17 | $26.97 | 17400 |
| 2022-12-08 | 11.13 | $27.30 | 16300 |
| 2022-12-07 | 11.42 | $27.72 | 15700 |
| 2022-12-06 | 11.99 | $27.95 | 27700 |
| 2022-12-05 | 12.58 | $27.72 | 17811 |
| 2022-12-02 | 13.15 | $28.38 | 41400 |
| 2022-12-01 | 13.84 | $27.72 | 34510 |
| 2022-11-30 | 13.55 | $27.00 | 253846 |
| 2022-11-29 | 12.92 | $26.34 | 43400 |
| 2022-11-28 | 12.15 | $27.34 | 28500 |
| 2022-11-25 | 11.88 | $27.84 | 11233 |
| 2022-11-23 | 11.93 | $28.10 | 21015 |
| 2022-11-22 | 12.08 | $28.49 | 22800 |
| 2022-11-21 | 12.11 | $28.28 | 21000 |
| 2022-11-18 | 12.23 | $28.33 | 19221 |
| 2022-11-17 | 12.49 | $28.25 | 20939 |
| 2022-11-16 | 12.76 | $28.62 | 49229 |
| 2022-11-15 | 13.09 | $28.89 | 31703 |
| 2022-11-14 | 13.71 | $29.20 | 19100 |
| 2022-11-11 | 14.30 | $29.30 | 28847 |
| 2022-11-10 | 14.82 | $30.00 | 86429 |
| 2022-11-09 | 15.43 | $28.56 | 25100 |
| 2022-11-08 | 14.75 | $28.22 | 38248 |
| 2022-11-07 | 13.87 | $28.00 | 14600 |
| 2022-11-04 | 12.95 | $27.99 | 31510 |
| 2022-11-03 | 11.72 | $27.72 | 21700 |
| 2022-11-02 | 11.21 | $28.05 | 29100 |
| 2022-11-01 | 10.92 | $29.01 | 30900 |
| 2022-10-31 | 10.62 | $29.01 | 35238 |
| 2022-10-28 | 10.86 | $28.74 | 51200 |
| 2022-10-27 | 11.01 | $28.40 | 17237 |
| 2022-10-26 | 10.98 | $28.08 | 54031 |
| 2022-10-25 | 10.94 | $27.99 | 58116 |
| 2022-10-24 | 10.75 | $27.75 | 53900 |
| 2022-10-21 | 10.51 | $28.29 | 53038 |
| 2022-10-20 | 10.34 | $27.36 | 32700 |
| 2022-10-19 | 10.16 | $28.65 | 40400 |
| 2022-10-18 | 10.59 | $29.45 | 36106 |
| 2022-10-17 | 10.75 | $29.80 | 40500 |
| 2022-10-14 | 11.11 | $29.25 | 19822 |
| 2022-10-13 | 11.64 | $29.48 | 49000 |
| 2022-10-12 | 12.20 | $28.37 | 14233 |
| 2022-10-11 | 12.18 | $28.40 | 22500 |
| 2022-10-10 | 12.16 | $28.28 | 26800 |
| 2022-10-07 | 12.24 | $28.24 | 27724 |
| 2022-10-06 | 12.19 | $28.27 | 15700 |
| 2022-10-05 | 12.21 | $28.66 | 24321 |
| 2022-10-04 | 12.13 | $28.95 | 18900 |
| 2022-10-03 | 12.50 | $28.60 | 23035 |
| 2022-09-30 | 12.72 | $28.36 | 22520 |
| 2022-09-29 | 12.96 | $28.49 | 14909 |
| 2022-09-28 | 13.44 | $28.74 | 21631 |
| 2022-09-27 | 13.62 | $28.49 | 26112 |
| 2022-09-26 | 13.81 | $28.65 | 39821 |
| 2022-09-23 | 13.80 | $28.62 | 47100 |
| 2022-09-22 | 14.05 | $28.49 | 98900 |
| 2022-09-21 | 13.80 | $29.14 | 33214 |
| 2022-09-20 | 13.72 | $27.80 | 9400 |
| 2022-09-19 | 14.44 | $27.56 | 17823 |
| 2022-09-16 | 15.04 | $26.99 | 192946 |
| 2022-09-15 | 15.68 | $29.13 | 34300 |
| 2022-09-14 | 14.78 | $29.19 | 25200 |
| 2022-09-13 | 13.34 | $28.63 | 29704 |
| 2022-09-12 | 12.16 | $28.32 | 17700 |
| 2022-09-09 | 11.01 | $28.07 | 20400 |
| 2022-09-08 | 10.22 | $27.12 | 19200 |
| 2022-09-07 | 9.80 | $26.94 | 26700 |
| 2022-09-06 | 9.78 | $26.59 | 30300 |
| 2022-09-02 | 10.04 | $25.54 | 10800 |
| 2022-09-01 | 10.25 | $25.25 | 11800 |
| 2022-08-31 | 10.47 | $25.43 | 66900 |
| 2022-08-30 | 10.49 | $24.90 | 11649 |
| 2022-08-29 | 9.95 | $24.95 | 10626 |
| 2022-08-26 | 9.38 | $25.10 | 10135 |
| 2022-08-25 | 9.10 | $25.21 | 16600 |
| 2022-08-24 | 8.81 | $24.91 | 5215 |
| 2022-08-23 | 8.76 | $24.98 | 7409 |
| 2022-08-22 | 8.82 | $25.13 | 13315 |
| 2022-08-19 | 8.63 | $25.22 | 24300 |
| 2022-08-18 | 8.57 | $26.00 | 7130 |
| 2022-08-17 | 8.72 | $25.62 | 7500 |
| 2022-08-16 | 8.79 | $25.84 | 11600 |
| 2022-08-15 | 9.04 | $25.98 | 21147 |
| 2022-08-12 | 9.29 | $25.75 | 26700 |
| 2022-08-11 | 9.62 | $25.63 | 8624 |
| 2022-08-10 | 9.77 | $25.53 | 8200 |
| 2022-08-09 | 10.17 | $25.02 | 11054 |
| 2022-08-08 | 10.31 | $25.08 | 20400 |
| 2022-08-05 | 10.46 | $24.91 | 9331 |
| 2022-08-04 | 10.07 | $25.06 | 11231 |
| 2022-08-03 | 9.95 | $24.99 | 8800 |
| 2022-08-02 | 10.02 | $25.82 | 5000 |
| 2022-08-01 | 10.49 | $26.30 | 3300 |
| 2022-07-29 | 10.55 | $26.37 | 9929 |
| 2022-07-28 | 10.56 | $26.52 | 9108 |
| 2022-07-27 | 10.56 | $26.45 | 19128 |
| 2022-07-26 | 10.58 | $25.78 | 5321 |
| 2022-07-25 | 10.87 | $26.65 | 25346 |
| 2022-07-22 | 11.08 | $25.84 | 8200 |
| 2022-07-21 | 11.58 | $25.99 | 18600 |
| 2022-07-20 | 12.00 | $25.74 | 31717 |
| 2022-07-19 | 12.53 | $25.14 | 16700 |
| 2022-07-18 | 12.78 | $24.87 | 14000 |
| 2022-07-15 | 13.26 | $25.18 | 32023 |
| 2022-07-14 | 13.85 | $24.61 | 14118 |
| 2022-07-13 | 14.17 | $23.90 | 8829 |
| 2022-07-12 | 14.52 | $24.31 | 11135 |
| 2022-07-11 | 15.28 | $25.01 | 5332 |
| 2022-07-08 | 15.70 | $25.55 | 7600 |
| 2022-07-07 | 15.83 | $26.15 | 13004 |
| 2022-07-06 | 15.58 | $26.08 | 13126 |
| 2022-07-05 | 15.45 | $26.35 | 16604 |
| 2022-07-01 | 15.34 | $25.81 | 7115 |
| 2022-06-30 | 15.04 | $26.42 | 20000 |
| 2022-06-29 | 14.72 | $25.88 | 23031 |
| 2022-06-28 | 14.38 | $25.52 | 19500 |
| 2022-06-27 | 14.24 | $26.22 | 26311 |
| 2022-06-24 | 13.80 | $27.54 | 144600 |
| 2022-06-23 | 13.35 | $24.95 | 8722 |
| 2022-06-22 | 13.83 | $25.27 | 11100 |
| 2022-06-21 | 14.34 | $25.53 | 9326 |
| 2022-06-17 | 15.07 | $25.00 | 39512 |
| 2022-06-16 | 15.52 | $24.57 | 25200 |
| 2022-06-15 | 15.62 | $25.17 | 12647 |
| 2022-06-14 | 16.11 | $25.14 | 20000 |
| 2022-06-13 | 16.54 | $24.87 | 22200 |
| 2022-06-10 | 16.32 | $25.08 | 8600 |
| 2022-06-09 | 16.40 | $25.89 | 14700 |
| 2022-06-08 | 16.96 | $26.45 | 16700 |
| 2022-06-07 | 17.83 | $27.41 | 31010 |
| 2022-06-06 | 18.12 | $27.50 | 36000 |
| 2022-06-03 | 18.58 | $27.23 | 22231 |
| 2022-06-02 | 19.17 | $27.23 | 93612 |
| 2022-06-01 | 19.92 | $26.03 | 34000 |
| 2022-05-31 | 20.59 | $26.03 | 20500 |
| 2022-05-27 | 21.48 | $26.13 | 30600 |
| 2022-05-26 | 22.46 | $26.05 | 33208 |
| 2022-05-25 | 23.50 | $26.04 | 31600 |
| 2022-05-24 | 24.71 | $26.34 | 22400 |
| 2022-05-23 | 25.77 | $26.46 | 30900 |
| 2022-05-20 | 26.88 | $25.17 | 14319 |
| 2022-05-19 | 27.11 | $25.02 | 30000 |
| 2022-05-18 | 27.40 | $25.13 | 23536 |
| 2022-05-17 | 27.75 | $25.60 | 30100 |
| 2022-05-16 | 28.22 | $24.99 | 29137 |
| 2022-05-13 | 28.11 | $24.94 | 42500 |
| 2022-05-12 | 27.99 | $26.09 | 32734 |
| 2022-05-11 | 28.28 | $26.31 | 25600 |
| 2022-05-10 | 28.88 | $26.60 | 29036 |
| 2022-05-09 | 29.51 | $26.70 | 50035 |
| 2022-05-06 | 30.02 | $25.87 | 31600 |
| 2022-05-05 | 30.01 | $25.67 | 34237 |
| 2022-05-04 | 30.00 | $26.30 | 15900 |
| 2022-05-03 | 29.76 | $25.52 | 37900 |
| 2022-05-02 | 29.09 | $25.16 | 28600 |
| 2022-04-29 | 27.90 | $24.95 | 33000 |
| 2022-04-28 | 26.79 | $25.83 | 19000 |
| 2022-04-27 | 25.68 | $25.39 | 16400 |
| 2022-04-26 | 24.58 | $26.77 | 32600 |
| 2022-04-25 | 23.65 | $27.62 | 33725 |
| 2022-04-22 | 22.91 | $27.95 | 26000 |
| 2022-04-21 | 22.44 | $28.32 | 27239 |
| 2022-04-20 | 21.97 | $28.07 | 11221 |
| 2022-04-19 | 21.21 | $27.96 | 27900 |
| 2022-04-18 | 20.42 | $27.06 | 49420 |
| 2022-04-14 | 18.67 | $26.58 | 44400 |
| 2022-04-13 | 17.04 | $27.55 | 25821 |
| 2022-04-12 | 15.56 | $27.28 | 16646 |
| 2022-04-11 | 14.07 | $28.43 | 21400 |
| 2022-04-08 | 12.92 | $28.90 | 34001 |
| 2022-04-07 | 11.64 | $28.80 | 11400 |
| 2022-04-06 | 11.17 | $29.14 | 32600 |
| 2022-04-05 | 10.70 | $28.73 | 9800 |
| 2022-04-04 | 10.21 | $29.40 | 21700 |
| 2022-04-01 | 9.70 | $28.99 | 140746 |
| 2022-03-31 | 8.91 | $28.30 | 28700 |
| 2022-03-30 | 8.09 | $29.68 | 24900 |
| 2022-03-29 | 8.09 | $30.02 | 24200 |
| 2022-03-28 | 8.29 | $30.01 | 14531 |
| 2022-03-25 | 8.50 | $30.30 | 12507 |
| 2022-03-24 | 8.86 | $30.02 | 7100 |
| 2022-03-23 | 8.93 | $29.94 | 16939 |
| 2022-03-22 | 9.01 | $31.32 | 14300 |
| 2022-03-21 | 9.29 | $31.20 | 25507 |
| 2022-03-18 | 9.57 | $31.22 | 79400 |
| 2022-03-17 | 10.07 | $29.93 | 15513 |
| 2022-03-16 | 9.71 | $29.70 | 23300 |
| 2022-03-15 | 9.72 | $29.44 | 11700 |
| 2022-03-14 | 10.10 | $29.37 | 12034 |
| 2022-03-11 | 10.47 | $28.83 | 10838 |
| 2022-03-10 | 10.85 | $29.25 | 13600 |
| 2022-03-09 | 11.20 | $30.14 | 27800 |
| 2022-03-08 | 11.29 | $29.55 | 18817 |
| 2022-03-07 | 11.68 | $29.12 | 12007 |
| 2022-03-04 | 12.25 | $29.32 | 24244 |
| 2022-03-03 | 12.86 | $29.78 | 18600 |
| 2022-03-02 | 13.43 | $30.09 | 25532 |
| 2022-03-01 | 14.04 | $29.32 | 20000 |
| 2022-02-28 | 14.73 | $30.41 | 18200 |
| 2022-02-25 | 14.82 | $30.33 | 17909 |
| 2022-02-24 | 15.00 | $29.65 | 29400 |
| 2022-02-23 | 15.70 | $29.70 | 21723 |
| 2022-02-22 | 16.22 | $30.02 | 10300 |
| 2022-02-18 | 16.52 | $30.61 | 20801 |
| 2022-02-17 | 16.85 | $30.33 | 24304 |
| 2022-02-16 | 17.19 | $30.79 | 23541 |
| 2022-02-15 | 17.03 | $30.94 | 20328 |
| 2022-02-14 | 16.86 | $30.59 | 16200 |
| 2022-02-11 | 16.51 | $31.29 | 27900 |
| 2022-02-10 | 16.13 | $30.04 | 38400 |
| 2022-02-09 | 15.98 | $30.49 | 23015 |
| 2022-02-08 | 15.41 | $31.65 | 34510 |
| 2022-02-07 | 14.84 | $30.86 | 24600 |
| 2022-02-04 | 14.59 | $30.45 | 27003 |
| 2022-02-03 | 14.45 | $30.43 | 36100 |
| 2022-02-02 | 14.31 | $30.10 | 24743 |
| 2022-02-01 | 14.33 | $30.21 | 27100 |
| 2022-01-31 | 14.19 | $31.00 | 56003 |
| 2022-01-28 | 14.04 | $29.39 | 31400 |
| 2022-01-27 | 14.62 | $28.54 | 17400 |
| 2022-01-26 | 15.34 | $29.31 | 23424 |
| 2022-01-25 | 16.03 | $29.68 | 15900 |
| 2022-01-24 | 16.44 | $30.01 | 38413 |
| 2022-01-21 | 17.12 | $29.09 | 31300 |
| 2022-01-20 | 17.76 | $28.50 | 18929 |
| 2022-01-19 | 18.59 | $29.86 | 13940 |
| 2022-01-18 | 19.10 | $30.82 | 22800 |
| 2022-01-14 | 19.28 | $30.88 | 32200 |
| 2022-01-13 | 19.45 | $30.88 | 48521 |
| 2022-01-12 | 19.63 | $30.28 | 36645 |
| 2022-01-11 | 20.11 | $30.48 | 15300 |
| 2022-01-10 | 20.29 | $30.82 | 37700 |
| 2022-01-07 | 20.48 | $31.45 | 21234 |
| 2022-01-06 | 20.23 | $31.38 | 28900 |
| 2022-01-05 | 20.05 | $30.78 | 25300 |
| 2022-01-04 | 19.96 | $30.75 | 61500 |
| 2022-01-03 | 19.93 | $30.78 | 64801 |
| 2021-12-31 | 19.89 | $30.00 | 31224 |
| 2021-12-30 | 20.28 | $29.56 | 21235 |
| 2021-12-29 | 20.69 | $29.87 | 35100 |
| 2021-12-28 | 21.24 | $28.98 | 32546 |
| 2021-12-27 | 21.82 | $29.20 | 26227 |
| 2021-12-23 | 22.21 | $29.00 | 25232 |
| 2021-12-22 | 22.86 | $28.66 | 39500 |
| 2021-12-21 | 23.68 | $28.59 | 80028 |
| 2021-12-20 | 24.46 | $28.24 | 92800 |
| 2021-12-17 | 25.71 | $28.02 | 845600 |
| 2021-12-16 | 27.04 | $29.88 | 133400 |
| 2021-12-15 | 27.65 | $31.75 | 134126 |
| 2021-12-14 | 27.84 | $31.19 | 66700 |
| 2021-12-13 | 28.45 | $31.21 | 70811 |
| 2021-12-10 | 29.09 | $31.57 | 50400 |
| 2021-12-09 | 29.88 | $31.59 | 36700 |
| 2021-12-08 | 29.70 | $31.78 | 51003 |
| 2021-12-07 | 29.37 | $31.87 | 99700 |
| 2021-12-06 | 28.36 | $31.92 | 253433 |
| 2021-12-03 | 27.35 | $30.04 | 72002 |
| 2021-12-02 | 27.03 | $29.83 | 59736 |
| 2021-12-01 | 26.82 | $29.00 | 40700 |
| 2021-11-30 | 26.68 | $29.69 | 54503 |
| 2021-11-29 | 25.96 | $31.19 | 96800 |
| 2021-11-26 | 25.07 | $29.52 | 52600 |
| 2021-11-24 | 24.58 | $29.68 | 23100 |
| 2021-11-23 | 23.96 | $30.09 | 22820 |
| 2021-11-22 | 23.31 | $29.68 | 19900 |
| 2021-11-19 | 22.03 | $30.85 | 54732 |
| 2021-11-18 | 20.41 | $30.40 | 52513 |
| 2021-11-17 | 19.51 | $29.25 | 45033 |
| 2021-11-16 | 19.09 | $29.00 | 95000 |
| 2021-11-15 | 18.64 | $28.35 | 29800 |
| 2021-11-12 | 18.92 | $28.24 | 26819 |
| 2021-11-11 | 19.20 | $28.40 | 58600 |
| 2021-11-10 | 19.51 | $27.81 | 25100 |
| 2021-11-09 | 20.32 | $27.69 | 72536 |
| 2021-11-08 | 21.12 | $27.67 | 19800 |
| 2021-11-05 | 21.81 | $27.25 | 45033 |
| 2021-11-04 | 21.27 | $27.69 | 26300 |
| 2021-11-03 | 20.14 | $27.74 | 19800 |
| 2021-11-02 | 18.94 | $27.35 | 8725 |
| 2021-11-01 | 17.84 | $27.35 | 5600 |
| 2021-10-29 | 16.67 | $27.42 | 74120 |
| 2021-10-28 | 15.45 | $26.50 | 29300 |
| 2021-10-27 | 14.99 | $25.74 | 22200 |
| 2021-10-26 | 14.87 | $25.47 | 18500 |
| 2021-10-25 | 15.02 | $25.15 | 6138 |
| 2021-10-22 | 15.60 | $25.11 | 3912 |
| 2021-10-21 | 16.15 | $25.10 | 3430 |
| 2021-10-20 | 16.65 | $25.49 | 7918 |
| 2021-10-19 | 17.20 | $25.39 | 4900 |
| 2021-10-18 | 17.48 | $25.41 | 19600 |
| 2021-10-15 | 17.76 | $25.09 | 15400 |
| 2021-10-14 | 18.01 | $25.39 | 59500 |
| 2021-10-13 | 18.17 | $25.06 | 34300 |
| 2021-10-12 | 18.94 | $24.53 | 2547 |
| 2021-10-11 | 19.82 | $24.51 | 19615 |
| 2021-10-08 | 20.74 | $24.80 | 7410 |
| 2021-10-07 | 21.72 | $24.99 | 25426 |
| 2021-10-06 | 22.39 | $24.59 | 8000 |
| 2021-10-05 | 23.17 | $24.67 | 7700 |
| 2021-10-04 | 24.08 | $24.03 | 11035 |
| 2021-10-01 | 25.12 | $24.23 | 65913 |
| 2021-09-30 | 26.35 | $23.94 | 19700 |
| 2021-09-29 | 27.57 | $23.99 | 6600 |
| 2021-09-28 | 28.76 | $23.68 | 10828 |
| 2021-09-27 | 30.02 | $23.78 | 24100 |
| 2021-09-24 | 31.12 | $23.41 | 14900 |
| 2021-09-23 | 32.62 | $23.15 | 15428 |
| 2021-09-22 | 33.73 | $23.08 | 26922 |
| 2021-09-21 | 35.19 | $22.25 | 58012 |
| 2021-09-20 | 36.78 | $22.41 | 47200 |
| 2021-09-17 | 38.12 | $23.12 | 67042 |
| 2021-09-16 | 39.09 | $23.24 | 49539 |
| 2021-09-15 | 40.42 | $23.46 | 63401 |
| 2021-09-14 | 41.59 | $23.30 | 17934 |
| 2021-09-13 | 42.82 | $23.87 | 5900 |
| 2021-09-10 | 43.84 | $23.49 | 12454 |
| 2021-09-09 | 44.94 | $23.71 | 7504 |
| 2021-09-08 | 45.62 | $23.60 | 13400 |
| 2021-09-07 | 46.33 | $23.64 | 23601 |
| 2021-09-03 | 46.85 | $23.73 | 60236 |
| 2021-09-02 | 47.42 | $23.47 | 54700 |
| 2021-09-01 | 47.81 | $23.84 | 8700 |
| 2021-08-31 | 47.94 | $23.88 | 21514 |
| 2021-08-30 | 48.08 | $23.91 | 12505 |
| 2021-08-27 | 48.23 | $23.92 | 139600 |
| 2021-08-26 | 48.33 | $23.85 | 24400 |
| 2021-08-25 | 48.55 | $23.55 | 21138 |
| 2021-08-24 | 48.84 | $23.92 | 27037 |
| 2021-08-23 | 49.14 | $24.65 | 16216 |
| 2021-08-20 | 48.66 | $24.90 | 23300 |
| 2021-08-19 | 48.19 | $24.78 | 59427 |
| 2021-08-18 | 47.71 | $24.89 | 10918 |
| 2021-08-17 | 47.19 | $25.00 | 11907 |
| 2021-08-16 | 46.43 | $25.07 | 12900 |
| 2021-08-13 | 45.64 | $24.84 | 17700 |
| 2021-08-12 | 44.82 | $25.00 | 6400 |
| 2021-08-11 | 43.76 | $25.10 | 12800 |
| 2021-08-10 | 42.64 | $24.83 | 106002 |
| 2021-08-09 | 41.47 | $24.79 | 31400 |
| 2021-08-06 | 40.26 | $24.42 | 11800 |
| 2021-08-05 | 39.06 | $24.27 | 6914 |
| 2021-08-04 | 37.80 | $23.90 | 30600 |
| 2021-08-03 | 36.48 | $24.45 | 39000 |
| 2021-08-02 | 35.04 | $24.40 | 33167 |
| 2021-07-30 | 33.54 | $24.37 | 24138 |
| 2021-07-29 | 31.73 | $24.35 | 30600 |
| 2021-07-28 | 29.83 | $24.40 | 73419 |
| 2021-07-27 | 27.82 | $23.82 | 92133 |
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