Is Infrastructure Capital Equity Income Fund ETF (ICAP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Infrastructure Capital Equity Income Fund ETF (ICAP) research center and poll results.
AMEX : ICAP
Infrastructure Capital Equity Income Fund ETF — Technical Indicators
$28.374 USD
$0.18 (0.65%)
- Volume
- 11.42K
- Average Volume
- 32.51K
- Market Capitalization
- $76.28M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $29.32
- Year Low
- $25.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.33
2026-07-24
Close Price
$28.37
Vol: 11426
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.37
Average
26.21
Maximum
30.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.33 | $28.37 | 11426 |
| 2026-07-23 | 28.33 | $28.19 | 23221 |
| 2026-07-22 | 28.33 | $28.38 | 16100 |
| 2026-07-21 | 28.33 | $28.30 | 20501 |
| 2026-07-20 | 28.34 | $28.24 | 26700 |
| 2026-07-17 | 28.37 | $28.39 | 19600 |
| 2026-07-16 | 28.38 | $28.70 | 22747 |
| 2026-07-15 | 28.38 | $28.69 | 33300 |
| 2026-07-14 | 28.39 | $28.45 | 22822 |
| 2026-07-13 | 28.40 | $28.25 | 21700 |
| 2026-07-10 | 28.41 | $28.44 | 16100 |
| 2026-07-09 | 28.39 | $28.27 | 18139 |
| 2026-07-08 | 28.39 | $27.99 | 48383 |
| 2026-07-07 | 28.39 | $28.43 | 20100 |
| 2026-07-06 | 28.38 | $28.53 | 25300 |
| 2026-07-02 | 28.40 | $28.33 | 11840 |
| 2026-07-01 | 28.41 | $28.16 | 34944 |
| 2026-06-30 | 28.45 | $28.07 | 31930 |
| 2026-06-29 | 28.48 | $28.10 | 26700 |
| 2026-06-26 | 28.51 | $28.27 | 33700 |
| 2026-06-25 | 28.52 | $28.33 | 34900 |
| 2026-06-24 | 28.54 | $28.31 | 27300 |
| 2026-06-23 | 28.56 | $28.38 | 41229 |
| 2026-06-22 | 28.56 | $28.50 | 79027 |
| 2026-06-18 | 28.55 | $28.83 | 39529 |
| 2026-06-17 | 28.52 | $28.50 | 140448 |
| 2026-06-16 | 28.48 | $28.86 | 21149 |
| 2026-06-15 | 28.43 | $28.87 | 23400 |
| 2026-06-12 | 28.39 | $28.53 | 23105 |
| 2026-06-11 | 28.38 | $28.46 | 23700 |
| 2026-06-10 | 28.37 | $28.00 | 17429 |
| 2026-06-09 | 28.38 | $28.30 | 19829 |
| 2026-06-08 | 28.38 | $28.11 | 15120 |
| 2026-06-05 | 28.39 | $28.12 | 58541 |
| 2026-06-04 | 28.41 | $28.90 | 15919 |
| 2026-06-03 | 28.40 | $28.61 | 37064 |
| 2026-06-02 | 28.39 | $29.00 | 27200 |
| 2026-06-01 | 28.36 | $28.59 | 72821 |
| 2026-05-29 | 28.36 | $28.68 | 78004 |
| 2026-05-28 | 28.36 | $28.61 | 73928 |
| 2026-05-27 | 28.33 | $28.68 | 20205 |
| 2026-05-26 | 28.33 | $28.71 | 25210 |
| 2026-05-22 | 28.34 | $28.40 | 19525 |
| 2026-05-21 | 28.36 | $28.28 | 34635 |
| 2026-05-20 | 28.38 | $28.12 | 40600 |
| 2026-05-19 | 28.42 | $27.75 | 21444 |
| 2026-05-18 | 28.47 | $27.85 | 40446 |
| 2026-05-15 | 28.51 | $28.01 | 95003 |
| 2026-05-14 | 28.55 | $28.41 | 24844 |
| 2026-05-13 | 28.54 | $28.20 | 59423 |
| 2026-05-12 | 28.55 | $28.26 | 18700 |
| 2026-05-11 | 28.54 | $28.32 | 27848 |
| 2026-05-08 | 28.51 | $28.36 | 25726 |
| 2026-05-07 | 28.46 | $28.52 | 16003 |
| 2026-05-06 | 28.41 | $28.57 | 38025 |
| 2026-05-05 | 28.34 | $28.52 | 17900 |
| 2026-05-04 | 28.24 | $28.36 | 29600 |
| 2026-05-01 | 28.15 | $28.58 | 15127 |
| 2026-04-30 | 28.05 | $28.61 | 19771 |
| 2026-04-29 | 27.94 | $28.13 | 12607 |
| 2026-04-28 | 27.85 | $28.70 | 13132 |
| 2026-04-27 | 27.70 | $28.83 | 46300 |
| 2026-04-24 | 27.55 | $28.80 | 11907 |
| 2026-04-23 | 27.43 | $28.76 | 19324 |
| 2026-04-22 | 27.32 | $28.91 | 11505 |
| 2026-04-21 | 27.20 | $28.62 | 16000 |
| 2026-04-20 | 27.09 | $28.79 | 17825 |
| 2026-04-17 | 26.96 | $28.73 | 15800 |
| 2026-04-16 | 26.85 | $28.28 | 16000 |
| 2026-04-15 | 26.78 | $28.27 | 12800 |
| 2026-04-14 | 26.72 | $28.06 | 12037 |
| 2026-04-13 | 26.66 | $27.73 | 16848 |
| 2026-04-10 | 26.60 | $27.48 | 24000 |
| 2026-04-09 | 26.56 | $27.50 | 20010 |
| 2026-04-08 | 26.54 | $27.19 | 25917 |
| 2026-04-07 | 26.55 | $26.45 | 51547 |
| 2026-04-06 | 26.60 | $26.67 | 52807 |
| 2026-04-02 | 26.64 | $26.48 | 16800 |
| 2026-04-01 | 26.69 | $26.46 | 15744 |
| 2026-03-31 | 26.77 | $26.31 | 24400 |
| 2026-03-30 | 26.83 | $25.61 | 25514 |
| 2026-03-27 | 26.96 | $25.99 | 21415 |
| 2026-03-26 | 27.06 | $26.35 | 30700 |
| 2026-03-25 | 27.17 | $26.57 | 22386 |
| 2026-03-24 | 27.28 | $26.40 | 10215 |
| 2026-03-23 | 27.40 | $26.38 | 26722 |
| 2026-03-20 | 27.51 | $26.22 | 23505 |
| 2026-03-19 | 27.65 | $26.64 | 15620 |
| 2026-03-18 | 27.75 | $26.74 | 10200 |
| 2026-03-17 | 27.86 | $27.10 | 20500 |
| 2026-03-16 | 27.95 | $26.85 | 22307 |
| 2026-03-13 | 28.05 | $26.63 | 10713 |
| 2026-03-12 | 28.15 | $26.68 | 39500 |
| 2026-03-11 | 28.27 | $27.07 | 11000 |
| 2026-03-10 | 28.38 | $27.45 | 21000 |
| 2026-03-09 | 28.46 | $27.39 | 42300 |
| 2026-03-06 | 28.53 | $27.40 | 20600 |
| 2026-03-05 | 28.58 | $27.64 | 19850 |
| 2026-03-04 | 28.63 | $27.97 | 19909 |
| 2026-03-03 | 28.65 | $27.61 | 32516 |
| 2026-03-02 | 28.70 | $28.08 | 22016 |
| 2026-02-27 | 28.72 | $28.06 | 38700 |
| 2026-02-26 | 28.75 | $28.47 | 17024 |
| 2026-02-25 | 28.77 | $28.89 | 13600 |
| 2026-02-24 | 28.76 | $28.71 | 27300 |
| 2026-02-23 | 28.77 | $28.60 | 32329 |
| 2026-02-20 | 28.78 | $28.99 | 21032 |
| 2026-02-19 | 28.77 | $28.74 | 14531 |
| 2026-02-18 | 28.77 | $28.86 | 16114 |
| 2026-02-17 | 28.76 | $28.88 | 31662 |
| 2026-02-13 | 28.77 | $28.93 | 28900 |
| 2026-02-12 | 28.78 | $28.66 | 27300 |
| 2026-02-11 | 28.80 | $29.08 | 22829 |
| 2026-02-10 | 28.79 | $29.18 | 29900 |
| 2026-02-09 | 28.76 | $29.00 | 26006 |
| 2026-02-06 | 28.75 | $28.83 | 15016 |
| 2026-02-05 | 28.72 | $28.37 | 28000 |
| 2026-02-04 | 28.71 | $28.61 | 47100 |
| 2026-02-03 | 28.71 | $28.44 | 71018 |
| 2026-02-02 | 28.72 | $28.52 | 28303 |
| 2026-01-30 | 28.70 | $28.57 | 60500 |
| 2026-01-29 | 28.66 | $28.69 | 69426 |
| 2026-01-28 | 28.62 | $28.79 | 36900 |
| 2026-01-27 | 28.60 | $28.77 | 26354 |
| 2026-01-26 | 28.58 | $28.92 | 41000 |
| 2026-01-23 | 28.55 | $28.70 | 36900 |
| 2026-01-22 | 28.53 | $28.84 | 41100 |
| 2026-01-21 | 28.49 | $28.82 | 36524 |
| 2026-01-20 | 28.46 | $28.60 | 44716 |
| 2026-01-16 | 28.42 | $29.14 | 33500 |
| 2026-01-15 | 28.35 | $29.15 | 62200 |
| 2026-01-14 | 28.29 | $28.94 | 53948 |
| 2026-01-13 | 28.25 | $28.83 | 96900 |
| 2026-01-12 | 28.22 | $28.71 | 79100 |
| 2026-01-09 | 28.19 | $28.66 | 18200 |
| 2026-01-08 | 28.17 | $28.40 | 25500 |
| 2026-01-07 | 28.15 | $28.17 | 37746 |
| 2026-01-06 | 28.13 | $28.61 | 40200 |
| 2026-01-05 | 28.10 | $28.49 | 55040 |
| 2026-01-02 | 28.07 | $28.14 | 21000 |
| 2025-12-31 | 28.06 | $27.78 | 29200 |
| 2025-12-30 | 28.05 | $28.01 | 35508 |
| 2025-12-29 | 28.03 | $28.33 | 52838 |
| 2025-12-26 | 28.00 | $28.39 | 3625 |
| 2025-12-24 | 27.97 | $28.38 | 7115 |
| 2025-12-23 | 27.93 | $28.20 | 8600 |
| 2025-12-22 | 27.88 | $28.13 | 12742 |
| 2025-12-19 | 27.82 | $28.06 | 5300 |
| 2025-12-18 | 27.74 | $27.88 | 3211 |
| 2025-12-17 | 27.70 | $27.77 | 10700 |
| 2025-12-16 | 27.66 | $28.01 | 25015 |
| 2025-12-15 | 27.60 | $28.13 | 30600 |
| 2025-12-12 | 27.56 | $28.07 | 10000 |
| 2025-12-11 | 27.53 | $28.25 | 29624 |
| 2025-12-10 | 27.50 | $28.27 | 12623 |
| 2025-12-09 | 27.47 | $27.85 | 15600 |
| 2025-12-08 | 27.45 | $27.75 | 9500 |
| 2025-12-05 | 27.43 | $28.01 | 13974 |
| 2025-12-04 | 27.38 | $27.92 | 7715 |
| 2025-12-03 | 27.34 | $27.96 | 9112 |
| 2025-12-02 | 27.27 | $27.56 | 5724 |
| 2025-12-01 | 27.24 | $27.70 | 12211 |
| 2025-11-28 | 27.20 | $27.80 | 10534 |
| 2025-11-26 | 27.15 | $27.62 | 7638 |
| 2025-11-25 | 27.12 | $27.58 | 8315 |
| 2025-11-24 | 27.11 | $27.19 | 8028 |
| 2025-11-21 | 27.14 | $26.93 | 6828 |
| 2025-11-20 | 27.17 | $26.59 | 15800 |
| 2025-11-19 | 27.20 | $26.94 | 15400 |
| 2025-11-18 | 27.22 | $26.98 | 7638 |
| 2025-11-17 | 27.23 | $26.90 | 31312 |
| 2025-11-14 | 27.26 | $27.35 | 8917 |
| 2025-11-13 | 27.24 | $27.35 | 13527 |
| 2025-11-12 | 27.22 | $27.73 | 8400 |
| 2025-11-11 | 27.20 | $27.63 | 10818 |
| 2025-11-10 | 27.18 | $27.54 | 7042 |
| 2025-11-07 | 27.14 | $27.25 | 15400 |
| 2025-11-06 | 27.10 | $27.12 | 6900 |
| 2025-11-05 | 27.10 | $27.03 | 10144 |
| 2025-11-04 | 27.12 | $26.68 | 9100 |
| 2025-11-03 | 27.15 | $26.92 | 19700 |
| 2025-10-31 | 27.17 | $26.93 | 30200 |
| 2025-10-30 | 27.20 | $26.67 | 11043 |
| 2025-10-29 | 27.23 | $27.06 | 23300 |
| 2025-10-28 | 27.26 | $27.48 | 9202 |
| 2025-10-27 | 27.26 | $27.73 | 14600 |
| 2025-10-24 | 27.26 | $27.45 | 12400 |
| 2025-10-23 | 27.29 | $27.34 | 23900 |
| 2025-10-22 | 27.31 | $27.23 | 14949 |
| 2025-10-21 | 27.34 | $27.29 | 46502 |
| 2025-10-20 | 27.38 | $27.32 | 29923 |
| 2025-10-17 | 27.41 | $27.03 | 5614 |
| 2025-10-16 | 27.46 | $26.95 | 19200 |
| 2025-10-15 | 27.52 | $27.34 | 21000 |
| 2025-10-14 | 27.55 | $27.14 | 8100 |
| 2025-10-13 | 27.59 | $26.83 | 6300 |
| 2025-10-10 | 27.65 | $26.41 | 10800 |
| 2025-10-09 | 27.72 | $27.22 | 4538 |
| 2025-10-08 | 27.75 | $27.32 | 2800 |
| 2025-10-07 | 27.76 | $27.26 | 9929 |
| 2025-10-06 | 27.77 | $27.43 | 9443 |
| 2025-10-03 | 27.76 | $27.47 | 9815 |
| 2025-10-02 | 27.76 | $27.37 | 4500 |
| 2025-10-01 | 27.75 | $27.58 | 4049 |
| 2025-09-30 | 27.73 | $27.55 | 18400 |
| 2025-09-29 | 27.71 | $27.64 | 12500 |
| 2025-09-26 | 27.70 | $27.99 | 5200 |
| 2025-09-25 | 27.67 | $27.75 | 4700 |
| 2025-09-24 | 27.66 | $28.00 | 5442 |
| 2025-09-23 | 27.63 | $27.91 | 8103 |
| 2025-09-22 | 27.61 | $27.95 | 13200 |
| 2025-09-19 | 27.58 | $28.07 | 1800 |
| 2025-09-18 | 27.53 | $28.11 | 5000 |
| 2025-09-17 | 27.48 | $28.01 | 14500 |
| 2025-09-16 | 27.44 | $27.96 | 4440 |
| 2025-09-15 | 27.39 | $27.91 | 11206 |
| 2025-09-12 | 27.35 | $27.84 | 6737 |
| 2025-09-11 | 27.31 | $27.86 | 8500 |
| 2025-09-10 | 27.28 | $27.56 | 4671 |
| 2025-09-09 | 27.24 | $27.41 | 12000 |
| 2025-09-08 | 27.21 | $27.34 | 8445 |
| 2025-09-05 | 27.18 | $27.30 | 11024 |
| 2025-09-04 | 27.14 | $27.26 | 16235 |
| 2025-09-03 | 27.11 | $27.19 | 5700 |
| 2025-09-02 | 27.08 | $27.23 | 7315 |
| 2025-08-29 | 27.05 | $27.33 | 6000 |
| 2025-08-28 | 27.02 | $27.39 | 6605 |
| 2025-08-27 | 26.99 | $27.54 | 5649 |
| 2025-08-26 | 26.96 | $27.41 | 8414 |
| 2025-08-25 | 26.96 | $27.43 | 7643 |
| 2025-08-22 | 26.95 | $27.47 | 9300 |
| 2025-08-21 | 26.95 | $27.10 | 3726 |
| 2025-08-20 | 26.97 | $27.14 | 8309 |
| 2025-08-19 | 26.98 | $27.07 | 3530 |
| 2025-08-18 | 26.98 | $26.95 | 9749 |
| 2025-08-15 | 26.99 | $27.09 | 4334 |
| 2025-08-14 | 26.99 | $27.17 | 4600 |
| 2025-08-13 | 26.98 | $27.13 | 7200 |
| 2025-08-12 | 26.96 | $26.94 | 4000 |
| 2025-08-11 | 26.95 | $26.63 | 5544 |
| 2025-08-08 | 26.96 | $26.73 | 3414 |
| 2025-08-07 | 26.96 | $26.66 | 2939 |
| 2025-08-06 | 26.97 | $26.69 | 11700 |
| 2025-08-05 | 26.96 | $26.54 | 10822 |
| 2025-08-04 | 26.97 | $26.67 | 3400 |
| 2025-08-01 | 26.96 | $26.56 | 5006 |
| 2025-07-31 | 26.97 | $26.78 | 10710 |
| 2025-07-30 | 26.95 | $27.01 | 10023 |
| 2025-07-29 | 26.92 | $27.37 | 9343 |
| 2025-07-28 | 26.85 | $27.21 | 9500 |
| 2025-07-25 | 26.79 | $27.48 | 5442 |
| 2025-07-24 | 26.73 | $27.49 | 10900 |
| 2025-07-23 | 26.64 | $27.39 | 5200 |
| 2025-07-22 | 26.58 | $27.14 | 8832 |
| 2025-07-21 | 26.51 | $27.10 | 10200 |
| 2025-07-18 | 26.43 | $27.03 | 4600 |
| 2025-07-17 | 26.35 | $27.10 | 11318 |
| 2025-07-16 | 26.26 | $26.70 | 7711 |
| 2025-07-15 | 26.20 | $26.66 | 3726 |
| 2025-07-14 | 26.13 | $26.85 | 2200 |
| 2025-07-11 | 26.08 | $26.78 | 4700 |
| 2025-07-10 | 26.02 | $26.93 | 5637 |
| 2025-07-09 | 25.95 | $26.50 | 8000 |
| 2025-07-08 | 25.91 | $26.55 | 7600 |
| 2025-07-07 | 25.85 | $26.51 | 19813 |
| 2025-07-03 | 25.78 | $26.73 | 1827 |
| 2025-07-02 | 25.70 | $26.52 | 3800 |
| 2025-07-01 | 25.63 | $26.28 | 14312 |
| 2025-06-30 | 25.56 | $26.11 | 14527 |
| 2025-06-27 | 25.49 | $26.04 | 10100 |
| 2025-06-26 | 25.43 | $26.13 | 7000 |
| 2025-06-25 | 25.38 | $25.84 | 4500 |
| 2025-06-24 | 25.34 | $26.04 | 8000 |
| 2025-06-23 | 25.27 | $25.70 | 6400 |
| 2025-06-20 | 25.22 | $25.54 | 4141 |
| 2025-06-18 | 25.17 | $25.45 | 4100 |
| 2025-06-17 | 25.16 | $25.32 | 8513 |
| 2025-06-16 | 25.16 | $25.51 | 5722 |
| 2025-06-13 | 25.14 | $25.31 | 7500 |
| 2025-06-12 | 25.12 | $25.72 | 5400 |
| 2025-06-11 | 25.07 | $25.61 | 6400 |
| 2025-06-10 | 25.03 | $25.67 | 6400 |
| 2025-06-09 | 24.99 | $25.52 | 7000 |
| 2025-06-06 | 24.92 | $25.45 | 4108 |
| 2025-06-05 | 24.86 | $25.15 | 8113 |
| 2025-06-04 | 24.80 | $25.15 | 6800 |
| 2025-06-03 | 24.74 | $25.13 | 4200 |
| 2025-06-02 | 24.69 | $24.87 | 11810 |
| 2025-05-30 | 24.66 | $24.68 | 13901 |
| 2025-05-29 | 24.62 | $24.82 | 5300 |
| 2025-05-28 | 24.56 | $25.15 | 7028 |
| 2025-05-27 | 24.50 | $25.05 | 9638 |
| 2025-05-23 | 24.44 | $24.59 | 5659 |
| 2025-05-22 | 24.40 | $24.63 | 5103 |
| 2025-05-21 | 24.35 | $24.61 | 5900 |
| 2025-05-20 | 24.29 | $25.28 | 6500 |
| 2025-05-19 | 24.18 | $25.26 | 14100 |
| 2025-05-16 | 24.04 | $25.18 | 8420 |
| 2025-05-15 | 23.94 | $24.94 | 6730 |
| 2025-05-14 | 23.83 | $24.73 | 6037 |
| 2025-05-13 | 23.75 | $24.82 | 6725 |
| 2025-05-12 | 23.66 | $24.73 | 29746 |
| 2025-05-09 | 23.54 | $24.23 | 3449 |
| 2025-05-08 | 23.45 | $24.18 | 4400 |
| 2025-05-07 | 23.41 | $24.00 | 6600 |
| 2025-05-06 | 23.31 | $23.94 | 6120 |
| 2025-05-05 | 23.21 | $24.14 | 10300 |
| 2025-05-02 | 23.12 | $24.18 | 5900 |
| 2025-05-01 | 23.11 | $23.86 | 8400 |
| 2025-04-30 | 23.17 | $23.79 | 16632 |
| 2025-04-29 | 23.24 | $23.80 | 9500 |
| 2025-04-28 | 23.30 | $23.92 | 5700 |
| 2025-04-25 | 23.35 | $23.72 | 6021 |
| 2025-04-24 | 23.45 | $23.69 | 14300 |
| 2025-04-23 | 23.54 | $23.37 | 10400 |
| 2025-04-22 | 23.66 | $23.07 | 10700 |
| 2025-04-21 | 23.80 | $22.58 | 12832 |
| 2025-04-17 | 23.94 | $23.02 | 24300 |
| 2025-04-16 | 24.07 | $22.80 | 20200 |
| 2025-04-15 | 24.22 | $23.09 | 16500 |
| 2025-04-14 | 24.33 | $22.99 | 15700 |
| 2025-04-11 | 24.46 | $22.50 | 11407 |
| 2025-04-10 | 24.59 | $22.45 | 41000 |
| 2025-04-09 | 24.70 | $23.20 | 21800 |
| 2025-04-08 | 24.78 | $21.99 | 19572 |
| 2025-04-07 | 24.92 | $22.10 | 28322 |
| 2025-04-04 | 25.07 | $22.33 | 25300 |
| 2025-04-03 | 25.21 | $23.89 | 10700 |
| 2025-04-02 | 25.27 | $25.17 | 12276 |
| 2025-04-01 | 25.29 | $25.05 | 9400 |
| 2025-03-31 | 25.32 | $25.02 | 10100 |
| 2025-03-28 | 25.38 | $24.98 | 11119 |
| 2025-03-27 | 25.45 | $25.65 | 18840 |
| 2025-03-26 | 25.48 | $25.51 | 2847 |
| 2025-03-25 | 25.53 | $25.73 | 14628 |
| 2025-03-24 | 25.57 | $25.87 | 10600 |
| 2025-03-21 | 25.60 | $25.49 | 5631 |
| 2025-03-20 | 25.66 | $25.64 | 2600 |
| 2025-03-19 | 25.72 | $25.65 | 6047 |
| 2025-03-18 | 25.79 | $25.44 | 8300 |
| 2025-03-17 | 25.87 | $25.57 | 5300 |
| 2025-03-14 | 25.94 | $24.97 | 4040 |
| 2025-03-13 | 26.03 | $24.66 | 9200 |
| 2025-03-12 | 26.13 | $24.92 | 6500 |
| 2025-03-11 | 26.23 | $24.82 | 16734 |
| 2025-03-10 | 26.33 | $24.98 | 6538 |
| 2025-03-07 | 26.42 | $25.28 | 6600 |
| 2025-03-06 | 26.51 | $25.03 | 10300 |
| 2025-03-05 | 26.60 | $25.63 | 12328 |
| 2025-03-04 | 26.65 | $25.57 | 21100 |
| 2025-03-03 | 26.70 | $26.14 | 13300 |
| 2025-02-28 | 26.73 | $26.52 | 12146 |
| 2025-02-27 | 26.75 | $26.23 | 3600 |
| 2025-02-26 | 26.77 | $26.47 | 3932 |
| 2025-02-25 | 26.80 | $26.55 | 5900 |
| 2025-02-24 | 26.82 | $26.45 | 9600 |
| 2025-02-21 | 26.87 | $26.64 | 15100 |
| 2025-02-20 | 26.90 | $26.88 | 16800 |
| 2025-02-19 | 26.91 | $27.05 | 10500 |
| 2025-02-18 | 26.93 | $27.01 | 14242 |
| 2025-02-14 | 26.93 | $26.91 | 9044 |
| 2025-02-13 | 26.92 | $26.76 | 12721 |
| 2025-02-12 | 26.91 | $26.73 | 5600 |
| 2025-02-11 | 26.87 | $26.91 | 6700 |
| 2025-02-10 | 26.81 | $26.86 | 9833 |
| 2025-02-07 | 26.74 | $26.83 | 10465 |
| 2025-02-06 | 26.71 | $26.99 | 10000 |
| 2025-02-05 | 26.67 | $26.84 | 7000 |
| 2025-02-04 | 26.65 | $26.64 | 13100 |
| 2025-02-03 | 26.65 | $26.55 | 16500 |
| 2025-01-31 | 26.65 | $26.80 | 22000 |
| 2025-01-30 | 26.62 | $26.80 | 15842 |
| 2025-01-29 | 26.59 | $26.75 | 22300 |
| 2025-01-28 | 26.57 | $27.00 | 54516 |
| 2025-01-27 | 26.57 | $27.06 | 32408 |
| 2025-01-24 | 26.55 | $27.40 | 5800 |
| 2025-01-23 | 26.50 | $27.26 | 4300 |
| 2025-01-22 | 26.46 | $27.13 | 5500 |
| 2025-01-21 | 26.40 | $27.31 | 12138 |
| 2025-01-17 | 26.33 | $27.08 | 9400 |
| 2025-01-16 | 26.33 | $26.74 | 7702 |
| 2025-01-15 | 26.36 | $26.51 | 5009 |
| 2025-01-14 | 26.41 | $25.96 | 6527 |
| 2025-01-13 | 26.48 | $25.69 | 11241 |
| 2025-01-10 | 26.57 | $25.54 | 15400 |
| 2025-01-08 | 26.67 | $26.09 | 25100 |
| 2025-01-07 | 26.75 | $26.26 | 17000 |
| 2025-01-06 | 26.84 | $26.52 | 16639 |
| 2025-01-03 | 26.90 | $26.64 | 10325 |
| 2025-01-02 | 26.96 | $26.37 | 17341 |
| 2024-12-31 | 27.04 | $26.33 | 23300 |
| 2024-12-30 | 27.12 | $26.24 | 47600 |
| 2024-12-27 | 27.23 | $26.36 | 7034 |
| 2024-12-26 | 27.32 | $26.84 | 5500 |
| 2024-12-24 | 27.39 | $26.71 | 6300 |
| 2024-12-23 | 27.47 | $26.48 | 17200 |
| 2024-12-20 | 27.55 | $26.42 | 4900 |
| 2024-12-19 | 27.61 | $25.85 | 12600 |
| 2024-12-18 | 27.69 | $25.98 | 12600 |
| 2024-12-17 | 27.76 | $27.12 | 6600 |
| 2024-12-16 | 27.78 | $27.38 | 9800 |
| 2024-12-13 | 27.78 | $27.37 | 8216 |
| 2024-12-12 | 27.78 | $27.41 | 8600 |
| 2024-12-11 | 27.78 | $27.47 | 4600 |
| 2024-12-10 | 27.79 | $27.50 | 3200 |
| 2024-12-09 | 27.80 | $27.83 | 12600 |
| 2024-12-06 | 27.80 | $27.88 | 4529 |
| 2024-12-05 | 27.79 | $27.89 | 6810 |
| 2024-12-04 | 27.77 | $27.79 | 9227 |
| 2024-12-03 | 27.72 | $27.85 | 11000 |
| 2024-12-02 | 27.65 | $28.05 | 18100 |
| 2024-11-29 | 27.57 | $28.41 | 7513 |
| 2024-11-27 | 27.49 | $28.17 | 11330 |
| 2024-11-26 | 27.44 | $28.15 | 11300 |
| 2024-11-25 | 27.39 | $28.35 | 10500 |
| 2024-11-22 | 27.34 | $28.09 | 5901 |
| 2024-11-21 | 27.30 | $27.74 | 3800 |
| 2024-11-20 | 27.28 | $27.36 | 4600 |
| 2024-11-19 | 27.29 | $27.46 | 7223 |
| 2024-11-18 | 27.29 | $27.41 | 14000 |
| 2024-11-15 | 27.30 | $27.39 | 5900 |
| 2024-11-14 | 27.33 | $27.44 | 2539 |
| 2024-11-13 | 27.35 | $27.45 | 7641 |
| 2024-11-12 | 27.37 | $27.49 | 11312 |
| 2024-11-11 | 27.37 | $27.86 | 8424 |
| 2024-11-08 | 27.35 | $27.78 | 6542 |
| 2024-11-07 | 27.32 | $27.58 | 9000 |
| 2024-11-06 | 27.29 | $27.57 | 6613 |
| 2024-11-05 | 27.26 | $26.78 | 4900 |
| 2024-11-04 | 27.26 | $26.47 | 4400 |
| 2024-11-01 | 27.28 | $26.51 | 5505 |
| 2024-10-31 | 27.31 | $26.76 | 5334 |
| 2024-10-30 | 27.32 | $27.11 | 6300 |
| 2024-10-29 | 27.31 | $27.12 | 7319 |
| 2024-10-28 | 27.31 | $27.48 | 4521 |
| 2024-10-25 | 27.30 | $27.23 | 3733 |
| 2024-10-24 | 27.30 | $27.43 | 6745 |
| 2024-10-23 | 27.28 | $27.42 | 9429 |
| 2024-10-22 | 27.27 | $27.59 | 5331 |
| 2024-10-21 | 27.26 | $27.48 | 10700 |
| 2024-10-18 | 27.25 | $28.00 | 7600 |
| 2024-10-17 | 27.21 | $27.81 | 6800 |
| 2024-10-16 | 27.18 | $27.90 | 3200 |
| 2024-10-15 | 27.13 | $27.47 | 4835 |
| 2024-10-14 | 27.10 | $27.44 | 5815 |
| 2024-10-11 | 27.08 | $27.30 | 7200 |
| 2024-10-10 | 27.04 | $26.92 | 6700 |
| 2024-10-09 | 27.01 | $27.04 | 7900 |
| 2024-10-08 | 26.96 | $26.78 | 5500 |
| 2024-10-07 | 26.92 | $26.84 | 5400 |
| 2024-10-04 | 26.87 | $27.11 | 6517 |
| 2024-10-03 | 26.80 | $26.85 | 7622 |
| 2024-10-02 | 26.76 | $27.05 | 4700 |
| 2024-10-01 | 26.72 | $27.13 | 5214 |
| 2024-09-30 | 26.67 | $27.24 | 13708 |
| 2024-09-27 | 26.63 | $27.17 | 6113 |
| 2024-09-26 | 26.59 | $27.07 | 6600 |
| 2024-09-25 | 26.54 | $27.25 | 9000 |
| 2024-09-24 | 26.49 | $27.34 | 28700 |
| 2024-09-23 | 26.45 | $27.19 | 32101 |
| 2024-09-20 | 26.41 | $27.27 | 6900 |
| 2024-09-19 | 26.34 | $27.20 | 15200 |
| 2024-09-18 | 26.28 | $26.97 | 2700 |
| 2024-09-17 | 26.22 | $26.89 | 5200 |
| 2024-09-16 | 26.17 | $26.89 | 17109 |
| 2024-09-13 | 26.12 | $26.55 | 5443 |
| 2024-09-12 | 26.08 | $26.27 | 5500 |
| 2024-09-11 | 26.04 | $26.10 | 5701 |
| 2024-09-10 | 26.01 | $25.95 | 3409 |
| 2024-09-09 | 25.96 | $25.93 | 8700 |
| 2024-09-06 | 25.93 | $25.69 | 2311 |
| 2024-09-05 | 25.91 | $26.10 | 6205 |
| 2024-09-04 | 25.86 | $26.18 | 6700 |
| 2024-09-03 | 25.81 | $26.20 | 4200 |
| 2024-08-30 | 25.74 | $26.47 | 8743 |
| 2024-08-29 | 25.70 | $26.21 | 9700 |
| 2024-08-28 | 25.69 | $26.09 | 1921 |
| 2024-08-27 | 25.70 | $26.38 | 2433 |
| 2024-08-26 | 25.70 | $26.37 | 6219 |
| 2024-08-23 | 25.68 | $26.45 | 12107 |
| 2024-08-22 | 25.66 | $25.94 | 5317 |
| 2024-08-21 | 25.66 | $25.89 | 3200 |
| 2024-08-20 | 25.65 | $25.87 | 2735 |
| 2024-08-19 | 25.67 | $25.96 | 5816 |
| 2024-08-16 | 25.68 | $25.81 | 3708 |
| 2024-08-15 | 25.70 | $25.78 | 41138 |
| 2024-08-14 | 25.71 | $25.51 | 4927 |
| 2024-08-13 | 25.75 | $25.33 | 5600 |
| 2024-08-12 | 25.79 | $25.06 | 7200 |
| 2024-08-09 | 25.83 | $25.26 | 1900 |
| 2024-08-08 | 25.85 | $25.33 | 5127 |
| 2024-08-07 | 25.87 | $25.05 | 2200 |
| 2024-08-06 | 25.87 | $25.22 | 7221 |
| 2024-08-05 | 25.86 | $24.78 | 22544 |
| 2024-08-02 | 25.86 | $25.78 | 13710 |
| 2024-08-01 | 25.81 | $25.96 | 4241 |
| 2024-07-31 | 25.76 | $26.33 | 20300 |
| 2024-07-30 | 25.68 | $26.23 | 10906 |
| 2024-07-29 | 25.61 | $26.03 | 15800 |
| 2024-07-26 | 25.54 | $26.08 | 7000 |
| 2024-07-25 | 25.46 | $25.93 | 12911 |
| 2024-07-24 | 25.39 | $25.75 | 8026 |
| 2024-07-23 | 25.34 | $26.22 | 6700 |
| 2024-07-22 | 25.29 | $26.22 | 19203 |
| 2024-07-19 | 25.20 | $26.07 | 4900 |
| 2024-07-18 | 25.14 | $25.99 | 7394 |
| 2024-07-17 | 25.07 | $26.35 | 17400 |
| 2024-07-16 | 24.98 | $26.16 | 21500 |
| 2024-07-15 | 24.91 | $25.84 | 4400 |
| 2024-07-12 | 24.84 | $25.67 | 4729 |
| 2024-07-11 | 24.78 | $25.69 | 9809 |
| 2024-07-10 | 24.72 | $25.11 | 10500 |
| 2024-07-09 | 24.71 | $24.94 | 37000 |
| 2024-07-08 | 24.70 | $24.75 | 6833 |
| 2024-07-05 | 24.71 | $24.84 | 4800 |
| 2024-07-03 | 24.72 | $24.91 | 3913 |
| 2024-07-02 | 24.72 | $24.90 | 7700 |
| 2024-07-01 | 24.73 | $24.71 | 4200 |
| 2024-06-28 | 24.75 | $24.60 | 6200 |
| 2024-06-27 | 24.75 | $24.46 | 4607 |
| 2024-06-26 | 24.75 | $24.58 | 6500 |
| 2024-06-25 | 24.77 | $24.88 | 9242 |
| 2024-06-24 | 24.77 | $25.06 | 19916 |
| 2024-06-21 | 24.76 | $24.58 | 3724 |
| 2024-06-20 | 24.80 | $24.75 | 7600 |
| 2024-06-18 | 24.83 | $24.65 | 3317 |
| 2024-06-17 | 24.87 | $24.60 | 13300 |
| 2024-06-14 | 24.92 | $24.60 | 6300 |
| 2024-06-13 | 24.97 | $24.53 | 82800 |
| 2024-06-12 | 25.02 | $24.50 | 18603 |
| 2024-06-11 | 25.07 | $24.52 | 7500 |
| 2024-06-10 | 25.09 | $24.74 | 11900 |
| 2024-06-07 | 25.10 | $24.86 | 7029 |
| 2024-06-06 | 25.10 | $24.94 | 2500 |
| 2024-06-05 | 25.08 | $24.98 | 4900 |
| 2024-06-04 | 25.07 | $24.99 | 4746 |
| 2024-06-03 | 25.04 | $25.06 | 15303 |
| 2024-05-31 | 25.00 | $25.07 | 16800 |
| 2024-05-30 | 24.96 | $24.71 | 9012 |
| 2024-05-29 | 24.94 | $24.48 | 10200 |
| 2024-05-28 | 24.92 | $24.87 | 20900 |
| 2024-05-24 | 24.89 | $24.97 | 6042 |
| 2024-05-23 | 24.85 | $24.78 | 13410 |
| 2024-05-22 | 24.83 | $25.32 | 13502 |
| 2024-05-21 | 24.79 | $25.41 | 10601 |
| 2024-05-20 | 24.74 | $25.43 | 15335 |
| 2024-05-17 | 24.68 | $25.59 | 7707 |
| 2024-05-16 | 24.59 | $25.55 | 17400 |
| 2024-05-15 | 24.49 | $25.67 | 19500 |
| 2024-05-14 | 24.37 | $25.38 | 45739 |
| 2024-05-13 | 24.26 | $25.07 | 28500 |
| 2024-05-10 | 24.18 | $24.95 | 3015 |
| 2024-05-09 | 24.12 | $24.86 | 2802 |
| 2024-05-08 | 24.07 | $24.53 | 6800 |
| 2024-05-07 | 24.05 | $24.62 | 15000 |
| 2024-05-06 | 24.06 | $24.49 | 16900 |
| 2024-05-03 | 24.06 | $24.32 | 9122 |
| 2024-05-02 | 24.07 | $24.20 | 3800 |
| 2024-05-01 | 24.09 | $24.26 | 5508 |
| 2024-04-30 | 24.12 | $24.10 | 8300 |
| 2024-04-29 | 24.15 | $24.32 | 9659 |
| 2024-04-26 | 24.17 | $24.17 | 15335 |
| 2024-04-25 | 24.22 | $24.34 | 6431 |
| 2024-04-24 | 24.24 | $24.48 | 4723 |
| 2024-04-23 | 24.25 | $24.44 | 9300 |
| 2024-04-22 | 24.26 | $24.20 | 16123 |
| 2024-04-19 | 24.28 | $23.83 | 2200 |
| 2024-04-18 | 24.33 | $23.48 | 2135 |
| 2024-04-17 | 24.39 | $23.37 | 5616 |
| 2024-04-16 | 24.44 | $23.24 | 11877 |
| 2024-04-15 | 24.49 | $23.42 | 22945 |
| 2024-04-12 | 24.53 | $23.67 | 6300 |
| 2024-04-11 | 24.57 | $24.01 | 9223 |
| 2024-04-10 | 24.60 | $24.11 | 15100 |
| 2024-04-09 | 24.61 | $24.71 | 12412 |
| 2024-04-08 | 24.60 | $24.56 | 15841 |
| 2024-04-05 | 24.60 | $24.50 | 15700 |
| 2024-04-04 | 24.59 | $24.57 | 7528 |
| 2024-04-03 | 24.57 | $24.79 | 4700 |
| 2024-04-02 | 24.55 | $24.74 | 9900 |
| 2024-04-01 | 24.52 | $24.84 | 6600 |
| 2024-03-28 | 24.48 | $25.05 | 8300 |
| 2024-03-27 | 24.44 | $24.80 | 7000 |
| 2024-03-26 | 24.39 | $24.60 | 6028 |
| 2024-03-25 | 24.36 | $24.63 | 10414 |
| 2024-03-22 | 24.33 | $24.59 | 10700 |
| 2024-03-21 | 24.30 | $24.89 | 6012 |
| 2024-03-20 | 24.26 | $24.67 | 5726 |
| 2024-03-19 | 24.23 | $24.39 | 5620 |
| 2024-03-18 | 24.21 | $24.28 | 13349 |
| 2024-03-15 | 24.19 | $24.26 | 8148 |
| 2024-03-14 | 24.18 | $24.32 | 9100 |
| 2024-03-13 | 24.14 | $24.63 | 9200 |
| 2024-03-12 | 24.07 | $24.47 | 19634 |
| 2024-03-11 | 24.05 | $24.49 | 8800 |
| 2024-03-08 | 24.01 | $24.47 | 7201 |
| 2024-03-07 | 23.97 | $24.37 | 9526 |
| 2024-03-06 | 23.93 | $24.20 | 12716 |
| 2024-03-05 | 23.91 | $24.25 | 6046 |
| 2024-03-04 | 23.88 | $24.19 | 8800 |
| 2024-03-01 | 23.87 | $24.13 | 10300 |
| 2024-02-29 | 23.88 | $24.14 | 10000 |
| 2024-02-28 | 23.88 | $23.90 | 3600 |
| 2024-02-27 | 23.91 | $23.90 | 5400 |
| 2024-02-26 | 23.94 | $24.02 | 17622 |
| 2024-02-23 | 23.97 | $24.08 | 6001 |
| 2024-02-22 | 23.99 | $24.03 | 5900 |
| 2024-02-21 | 24.00 | $24.04 | 3204 |
| 2024-02-20 | 24.02 | $23.98 | 4023 |
| 2024-02-16 | 24.04 | $23.92 | 10633 |
| 2024-02-15 | 24.05 | $24.04 | 11506 |
| 2024-02-14 | 24.05 | $23.53 | 6300 |
| 2024-02-13 | 24.08 | $23.33 | 12633 |
| 2024-02-12 | 24.14 | $23.92 | 6600 |
| 2024-02-09 | 24.17 | $23.69 | 5628 |
| 2024-02-08 | 24.23 | $23.65 | 5436 |
| 2024-02-07 | 24.31 | $23.65 | 12300 |
| 2024-02-06 | 24.39 | $23.76 | 12400 |
| 2024-02-05 | 24.47 | $23.64 | 14221 |
| 2024-02-02 | 24.54 | $24.07 | 12200 |
| 2024-02-01 | 24.60 | $24.31 | 7600 |
| 2024-01-31 | 24.62 | $24.19 | 6800 |
| 2024-01-30 | 24.68 | $24.52 | 12825 |
| 2024-01-29 | 24.70 | $24.48 | 5900 |
| 2024-01-26 | 24.73 | $24.56 | 11813 |
| 2024-01-25 | 24.75 | $24.45 | 10110 |
| 2024-01-24 | 24.78 | $24.30 | 8600 |
| 2024-01-23 | 24.81 | $24.35 | 13518 |
| 2024-01-22 | 24.83 | $24.34 | 8014 |
| 2024-01-19 | 24.84 | $24.20 | 19800 |
| 2024-01-18 | 24.88 | $24.07 | 12500 |
| 2024-01-17 | 24.91 | $24.15 | 35100 |
| 2024-01-16 | 24.93 | $24.47 | 14423 |
| 2024-01-12 | 24.96 | $24.64 | 54412 |
| 2024-01-11 | 24.95 | $24.87 | 46600 |
| 2024-01-10 | 24.88 | $25.13 | 10600 |
| 2024-01-09 | 24.81 | $25.22 | 7800 |
| 2024-01-08 | 24.73 | $25.38 | 7422 |
| 2024-01-05 | 24.65 | $25.12 | 8100 |
| 2024-01-04 | 24.57 | $25.20 | 5900 |
| 2024-01-03 | 24.49 | $24.84 | 8500 |
| 2024-01-02 | 24.43 | $25.28 | 11300 |
| 2023-12-29 | 24.34 | $24.97 | 18408 |
| 2023-12-28 | 24.25 | $25.02 | 8014 |
| 2023-12-27 | 24.14 | $24.93 | 11900 |
| 2023-12-26 | 24.01 | $25.20 | 9300 |
| 2023-12-22 | 23.89 | $24.85 | 5113 |
| 2023-12-21 | 23.78 | $24.72 | 4300 |
| 2023-12-20 | 23.68 | $24.55 | 5800 |
| 2023-12-19 | 23.58 | $25.00 | 15529 |
| 2023-12-18 | 23.46 | $24.60 | 18900 |
| 2023-12-15 | 23.35 | $24.68 | 14900 |
| 2023-12-14 | 23.24 | $24.99 | 20300 |
| 2023-12-13 | 23.10 | $24.38 | 15427 |
| 2023-12-12 | 22.99 | $23.58 | 9512 |
| 2023-12-11 | 22.88 | $23.65 | 14800 |
| 2023-12-08 | 22.78 | $23.75 | 14400 |
| 2023-12-07 | 22.67 | $23.63 | 25823 |
| 2023-12-06 | 22.58 | $23.57 | 46209 |
| 2023-12-05 | 22.49 | $23.51 | 60500 |
| 2023-12-04 | 22.42 | $23.70 | 37615 |
| 2023-12-01 | 22.36 | $23.58 | 20700 |
| 2023-11-30 | 22.27 | $23.10 | 8200 |
| 2023-11-29 | 22.17 | $22.75 | 8600 |
| 2023-11-28 | 22.09 | $22.50 | 7300 |
| 2023-11-27 | 22.00 | $22.63 | 8033 |
| 2023-11-24 | 21.91 | $22.77 | 1107 |
| 2023-11-22 | 21.83 | $22.61 | 2800 |
| 2023-11-21 | 21.76 | $22.54 | 7839 |
| 2023-11-20 | 21.70 | $22.67 | 13311 |
| 2023-11-17 | 21.62 | $22.49 | 4300 |
| 2023-11-16 | 21.56 | $22.32 | 3720 |
| 2023-11-15 | 21.51 | $22.22 | 5913 |
| 2023-11-14 | 21.48 | $22.17 | 12000 |
| 2023-11-13 | 21.47 | $21.50 | 6638 |
| 2023-11-10 | 21.49 | $21.65 | 4626 |
| 2023-11-09 | 21.48 | $21.50 | 2615 |
| 2023-11-08 | 21.48 | $21.80 | 5600 |
| 2023-11-07 | 21.49 | $21.85 | 3047 |
| 2023-11-06 | 21.48 | $22.12 | 6600 |
| 2023-11-03 | 21.44 | $22.41 | 19700 |
| 2023-11-02 | 21.39 | $21.74 | 7029 |
| 2023-11-01 | 21.37 | $21.16 | 15200 |
| 2023-10-31 | 21.38 | $21.19 | 13922 |
| 2023-10-30 | 21.39 | $20.72 | 25737 |
| 2023-10-27 | 21.44 | $20.74 | 11000 |
| 2023-10-26 | 21.51 | $21.20 | 13349 |
| 2023-10-25 | 21.56 | $21.19 | 7009 |
| 2023-10-24 | 21.61 | $21.44 | 9300 |
| 2023-10-23 | 21.66 | $21.05 | 11336 |
| 2023-10-20 | 21.74 | $21.17 | 20900 |
| 2023-10-19 | 21.83 | $21.43 | 9245 |
| 2023-10-18 | 21.90 | $21.66 | 8037 |
| 2023-10-17 | 22.00 | $21.95 | 7700 |
| 2023-10-16 | 22.08 | $21.78 | 10031 |
| 2023-10-13 | 22.18 | $21.49 | 5300 |
| 2023-10-12 | 22.29 | $21.56 | 6102 |
| 2023-10-11 | 22.39 | $21.85 | 14204 |
| 2023-10-10 | 22.47 | $21.72 | 13100 |
| 2023-10-09 | 22.56 | $21.44 | 5164 |
| 2023-10-06 | 22.67 | $21.30 | 22947 |
| 2023-10-05 | 22.78 | $21.26 | 9980 |
| 2023-10-04 | 22.89 | $21.38 | 69200 |
| 2023-10-03 | 22.99 | $21.39 | 19900 |
| 2023-10-02 | 23.10 | $21.75 | 49636 |
| 2023-09-29 | 23.21 | $22.28 | 6800 |
| 2023-09-28 | 23.28 | $22.18 | 6310 |
| 2023-09-27 | 23.36 | $22.12 | 11403 |
| 2023-09-26 | 23.44 | $22.42 | 23244 |
| 2023-09-25 | 23.50 | $22.74 | 16600 |
| 2023-09-22 | 23.54 | $22.86 | 20800 |
| 2023-09-21 | 23.56 | $22.95 | 10427 |
| 2023-09-20 | 23.58 | $23.58 | 6233 |
| 2023-09-19 | 23.57 | $23.59 | 6200 |
| 2023-09-18 | 23.56 | $23.65 | 7900 |
| 2023-09-15 | 23.55 | $23.68 | 8525 |
| 2023-09-14 | 23.54 | $23.66 | 10147 |
| 2023-09-13 | 23.53 | $23.41 | 17925 |
| 2023-09-12 | 23.54 | $23.58 | 13400 |
| 2023-09-11 | 23.55 | $23.55 | 14328 |
| 2023-09-08 | 23.57 | $23.60 | 3602 |
| 2023-09-07 | 23.59 | $23.37 | 3600 |
| 2023-09-06 | 23.62 | $23.37 | 10518 |
| 2023-09-05 | 23.66 | $23.73 | 11219 |
| 2023-09-01 | 23.68 | $23.86 | 8513 |
| 2023-08-31 | 23.68 | $23.79 | 7000 |
| 2023-08-30 | 23.70 | $23.73 | 7900 |
| 2023-08-29 | 23.72 | $23.66 | 3843 |
| 2023-08-28 | 23.75 | $23.66 | 5000 |
| 2023-08-25 | 23.79 | $23.42 | 2844 |
| 2023-08-24 | 23.84 | $23.36 | 3116 |
| 2023-08-23 | 23.89 | $23.39 | 4863 |
| 2023-08-22 | 23.95 | $23.35 | 5431 |
| 2023-08-21 | 24.01 | $23.38 | 3605 |
| 2023-08-18 | 24.07 | $23.45 | 8900 |
| 2023-08-17 | 24.12 | $23.41 | 7700 |
| 2023-08-16 | 24.17 | $23.51 | 10800 |
| 2023-08-15 | 24.21 | $23.55 | 9800 |
| 2023-08-14 | 24.23 | $23.80 | 10400 |
| 2023-08-11 | 24.23 | $24.04 | 12400 |
| 2023-08-10 | 24.23 | $23.97 | 8426 |
| 2023-08-09 | 24.23 | $24.06 | 11300 |
| 2023-08-08 | 24.22 | $23.99 | 14500 |
| 2023-08-07 | 24.21 | $24.15 | 8000 |
| 2023-08-04 | 24.17 | $24.00 | 9060 |
| 2023-08-03 | 24.15 | $24.04 | 13900 |
| 2023-08-02 | 24.11 | $24.16 | 15000 |
| 2023-08-01 | 24.09 | $24.37 | 8438 |
| 2023-07-31 | 24.06 | $24.45 | 8800 |
| 2023-07-28 | 24.01 | $24.39 | 8600 |
| 2023-07-27 | 23.96 | $24.25 | 13800 |
| 2023-07-26 | 23.90 | $24.60 | 12400 |
| 2023-07-25 | 23.84 | $24.62 | 11900 |
| 2023-07-24 | 23.77 | $24.67 | 9700 |
| 2023-07-21 | 23.68 | $24.36 | 4300 |
| 2023-07-20 | 23.62 | $24.36 | 12604 |
| 2023-07-19 | 23.56 | $24.34 | 9539 |
| 2023-07-18 | 23.51 | $24.01 | 13973 |
| 2023-07-17 | 23.50 | $23.83 | 12012 |
| 2023-07-14 | 23.49 | $23.90 | 5900 |
| 2023-07-13 | 23.47 | $23.96 | 15300 |
| 2023-07-12 | 23.45 | $23.95 | 15200 |
| 2023-07-11 | 23.43 | $23.73 | 7100 |
| 2023-07-10 | 23.41 | $23.50 | 4244 |
| 2023-07-07 | 23.42 | $23.44 | 9600 |
| 2023-07-06 | 23.43 | $23.39 | 5737 |
| 2023-07-05 | 23.42 | $23.71 | 7703 |
| 2023-07-03 | 23.37 | $23.75 | 9832 |
| 2023-06-30 | 23.33 | $23.51 | 8518 |
| 2023-06-29 | 23.26 | $23.30 | 12700 |
| 2023-06-28 | 23.20 | $23.08 | 7400 |
| 2023-06-27 | 23.15 | $23.39 | 7234 |
| 2023-06-26 | 23.09 | $23.22 | 5005 |
| 2023-06-23 | 23.04 | $22.86 | 9300 |
| 2023-06-22 | 23.03 | $23.07 | 10600 |
| 2023-06-21 | 23.01 | $23.30 | 9800 |
| 2023-06-20 | 22.99 | $23.39 | 16007 |
| 2023-06-16 | 22.96 | $23.68 | 6614 |
| 2023-06-15 | 22.91 | $23.74 | 9000 |
| 2023-06-14 | 22.85 | $23.44 | 7722 |
| 2023-06-13 | 22.80 | $23.61 | 4742 |
| 2023-06-12 | 22.75 | $23.39 | 16500 |
| 2023-06-09 | 22.71 | $23.48 | 6500 |
| 2023-06-08 | 22.66 | $23.58 | 7800 |
| 2023-06-07 | 22.62 | $23.64 | 8020 |
| 2023-06-06 | 22.58 | $23.18 | 5400 |
| 2023-06-05 | 22.57 | $22.87 | 17947 |
| 2023-06-02 | 22.59 | $22.82 | 18139 |
| 2023-06-01 | 22.57 | $22.22 | 10400 |
| 2023-05-31 | 22.61 | $22.10 | 8206 |
| 2023-05-30 | 22.67 | $22.11 | 11300 |
| 2023-05-26 | 22.76 | $22.16 | 14716 |
| 2023-05-25 | 22.85 | $22.23 | 12209 |
| 2023-05-24 | 22.92 | $22.54 | 16000 |
| 2023-05-23 | 22.95 | $22.81 | 17500 |
| 2023-05-22 | 22.99 | $22.85 | 7200 |
| 2023-05-19 | 23.05 | $22.67 | 7000 |
| 2023-05-18 | 23.12 | $22.68 | 8516 |
| 2023-05-17 | 23.20 | $22.70 | 18937 |
| 2023-05-16 | 23.28 | $22.27 | 16551 |
| 2023-05-15 | 23.38 | $22.73 | 15114 |
| 2023-05-12 | 23.47 | $22.60 | 10219 |
| 2023-05-11 | 23.55 | $22.50 | 8400 |
| 2023-05-10 | 23.63 | $22.76 | 12708 |
| 2023-05-09 | 23.70 | $22.80 | 13104 |
| 2023-05-08 | 23.77 | $23.01 | 21813 |
| 2023-05-05 | 23.82 | $23.18 | 9600 |
| 2023-05-04 | 23.87 | $22.54 | 30100 |
| 2023-05-03 | 23.94 | $22.98 | 13112 |
| 2023-05-02 | 23.99 | $23.25 | 18200 |
| 2023-05-01 | 24.03 | $23.85 | 23600 |
| 2023-04-28 | 24.04 | $24.05 | 18015 |
| 2023-04-27 | 24.02 | $23.63 | 8988 |
| 2023-04-26 | 24.00 | $23.19 | 15948 |
| 2023-04-25 | 24.00 | $23.58 | 16200 |
| 2023-04-24 | 23.97 | $24.03 | 15505 |
| 2023-04-21 | 23.91 | $24.05 | 10709 |
| 2023-04-20 | 23.83 | $24.25 | 4500 |
| 2023-04-19 | 23.76 | $24.36 | 9537 |
| 2023-04-18 | 23.72 | $24.21 | 10900 |
| 2023-04-17 | 23.66 | $24.50 | 9321 |
| 2023-04-14 | 23.57 | $24.27 | 15900 |
| 2023-04-13 | 23.52 | $24.16 | 15500 |
| 2023-04-12 | 23.47 | $24.04 | 6100 |
| 2023-04-11 | 23.45 | $24.24 | 15701 |
| 2023-04-10 | 23.41 | $24.04 | 13348 |
| 2023-04-06 | 23.42 | $24.19 | 8514 |
| 2023-04-05 | 23.46 | $23.92 | 3907 |
| 2023-04-04 | 23.57 | $23.94 | 12123 |
| 2023-04-03 | 23.66 | $24.15 | 18946 |
| 2023-03-31 | 23.78 | $23.93 | 9900 |
| 2023-03-30 | 23.91 | $23.70 | 5315 |
| 2023-03-29 | 24.04 | $23.33 | 11500 |
| 2023-03-28 | 24.17 | $23.10 | 8700 |
| 2023-03-27 | 24.33 | $23.02 | 23438 |
| 2023-03-24 | 24.51 | $22.73 | 17600 |
| 2023-03-23 | 24.70 | $22.53 | 21800 |
| 2023-03-22 | 24.93 | $22.91 | 14500 |
| 2023-03-21 | 25.12 | $23.47 | 13173 |
| 2023-03-20 | 25.28 | $22.95 | 13819 |
| 2023-03-17 | 25.51 | $22.80 | 21000 |
| 2023-03-16 | 25.76 | $23.30 | 20000 |
| 2023-03-15 | 25.98 | $23.13 | 19100 |
| 2023-03-14 | 26.22 | $23.66 | 18900 |
| 2023-03-13 | 26.43 | $23.35 | 49100 |
| 2023-03-10 | 26.65 | $24.20 | 38000 |
| 2023-03-09 | 26.81 | $25.10 | 23727 |
| 2023-03-08 | 26.95 | $26.02 | 34600 |
| 2023-03-07 | 27.06 | $25.91 | 86034 |
| 2023-03-06 | 27.15 | $26.49 | 28500 |
| 2023-03-03 | 27.24 | $26.50 | 23977 |
| 2023-03-02 | 27.33 | $26.22 | 25700 |
| 2023-03-01 | 27.42 | $26.05 | 28006 |
| 2023-02-28 | 27.51 | $26.33 | 29335 |
| 2023-02-27 | 27.57 | $26.62 | 98800 |
| 2023-02-24 | 27.62 | $26.54 | 36307 |
| 2023-02-23 | 27.69 | $27.01 | 25400 |
| 2023-02-22 | 27.71 | $26.76 | 28343 |
| 2023-02-21 | 27.75 | $26.68 | 60408 |
| 2023-02-17 | 27.79 | $27.56 | 54646 |
| 2023-02-16 | 27.77 | $27.69 | 36200 |
| 2023-02-15 | 27.72 | $27.81 | 76100 |
| 2023-02-14 | 27.68 | $27.80 | 108300 |
| 2023-02-13 | 27.66 | $27.91 | 99323 |
| 2023-02-10 | 27.62 | $27.77 | 66500 |
| 2023-02-09 | 27.59 | $27.45 | 188663 |
| 2023-02-08 | 27.56 | $27.97 | 164329 |
| 2023-02-07 | 27.49 | $28.17 | 11200 |
| 2023-02-06 | 27.40 | $27.75 | 12504 |
| 2023-02-03 | 27.33 | $28.11 | 12305 |
| 2023-02-02 | 27.21 | $28.36 | 16600 |
| 2023-02-01 | 27.08 | $28.02 | 10900 |
| 2023-01-31 | 26.95 | $27.83 | 19800 |
| 2023-01-30 | 26.81 | $27.57 | 38000 |
| 2023-01-27 | 26.68 | $27.73 | 16945 |
| 2023-01-26 | 26.55 | $27.75 | 23203 |
| 2023-01-25 | 26.44 | $27.54 | 10200 |
| 2023-01-24 | 26.34 | $27.47 | 17100 |
| 2023-01-23 | 26.22 | $27.54 | 18412 |
| 2023-01-20 | 26.11 | $27.10 | 11714 |
| 2023-01-19 | 26.01 | $26.84 | 8100 |
| 2023-01-18 | 25.91 | $26.92 | 32600 |
| 2023-01-17 | 25.83 | $27.31 | 62809 |
| 2023-01-13 | 25.74 | $27.29 | 2400 |
| 2023-01-12 | 25.68 | $27.12 | 5600 |
| 2023-01-11 | 25.63 | $26.85 | 8521 |
| 2023-01-10 | 25.59 | $26.49 | 6700 |
| 2023-01-09 | 25.54 | $26.36 | 10300 |
| 2023-01-06 | 25.52 | $26.38 | 3500 |
| 2023-01-05 | 25.49 | $25.73 | 4603 |
| 2023-01-04 | 25.50 | $25.82 | 5319 |
| 2023-01-03 | 25.52 | $25.27 | 7200 |
| 2022-12-30 | 25.60 | $25.14 | 6828 |
| 2022-12-29 | 25.69 | $24.98 | 25125 |
| 2022-12-28 | 25.78 | $25.06 | 13728 |
| 2022-12-27 | 25.86 | $25.57 | 10541 |
| 2022-12-23 | 25.90 | $25.46 | 1224 |
| 2022-12-22 | 25.97 | $25.17 | 1645 |
| 2022-12-21 | 26.05 | $25.42 | 3700 |
| 2022-12-20 | 26.13 | $25.02 | 17500 |
| 2022-12-19 | 26.21 | $24.92 | 18625 |
| 2022-12-16 | 26.28 | $25.17 | 5845 |
| 2022-12-15 | 26.33 | $25.59 | 5000 |
| 2022-12-14 | 26.38 | $26.06 | 3112 |
| 2022-12-13 | 26.42 | $26.16 | 5128 |
| 2022-12-12 | 26.45 | $25.95 | 4824 |
| 2022-12-09 | 26.50 | $25.64 | 3230 |
| 2022-12-08 | 26.55 | $25.85 | 3400 |
| 2022-12-07 | 26.52 | $25.86 | 6540 |
| 2022-12-06 | 26.52 | $25.85 | 6100 |
| 2022-12-05 | 26.50 | $26.24 | 3921 |
| 2022-12-02 | 26.46 | $26.82 | 10400 |
| 2022-12-01 | 26.37 | $27.00 | 5200 |
| 2022-11-30 | 26.29 | $26.87 | 9700 |
| 2022-11-29 | 26.23 | $26.58 | 7405 |
| 2022-11-28 | 26.19 | $26.43 | 11300 |
| 2022-11-25 | 26.15 | $26.89 | 2746 |
| 2022-11-23 | 26.07 | $26.73 | 10900 |
| 2022-11-22 | 25.99 | $26.97 | 83079 |
| 2022-11-21 | 25.89 | $26.54 | 28621 |
| 2022-11-18 | 25.79 | $26.36 | 647 |
| 2022-11-17 | 25.69 | $26.24 | 13900 |
| 2022-11-16 | 25.57 | $26.48 | 1137 |
| 2022-11-15 | 25.46 | $26.84 | 4228 |
| 2022-11-14 | 25.33 | $26.76 | 8200 |
| 2022-11-11 | 25.21 | $27.08 | 5400 |
| 2022-11-10 | 25.04 | $26.55 | 1646 |
| 2022-11-09 | 24.91 | $25.21 | 5100 |
| 2022-11-08 | 24.82 | $25.89 | 1138 |
| 2022-11-07 | 24.69 | $25.61 | 3400 |
| 2022-11-04 | 24.58 | $25.37 | 5013 |
| 2022-11-03 | 24.49 | $25.00 | 4141 |
| 2022-11-02 | 24.45 | $25.35 | 2441 |
| 2022-11-01 | 24.41 | $25.78 | 8400 |
| 2022-10-31 | 24.36 | $25.69 | 2538 |
| 2022-10-28 | 24.28 | $25.67 | 4000 |
| 2022-10-27 | 24.16 | $25.19 | 2928 |
| 2022-10-26 | 24.06 | $25.16 | 4167 |
| 2022-10-25 | 24.00 | $25.06 | 9025 |
| 2022-10-24 | 23.92 | $24.57 | 6000 |
| 2022-10-21 | 23.88 | $24.26 | 2800 |
| 2022-10-20 | 23.90 | $23.86 | 2826 |
| 2022-10-19 | 23.98 | $24.20 | 7923 |
| 2022-10-18 | 24.07 | $24.43 | 6200 |
| 2022-10-17 | 24.16 | $24.25 | 8249 |
| 2022-10-14 | 24.28 | $23.68 | 12100 |
| 2022-10-13 | 24.43 | $24.01 | 2500 |
| 2022-10-12 | 24.57 | $23.35 | 2100 |
| 2022-10-11 | 24.75 | $23.29 | 8240 |
| 2022-10-10 | 24.94 | $23.35 | 3347 |
| 2022-10-07 | 25.18 | $23.64 | 5501 |
| 2022-10-06 | 25.39 | $24.14 | 1107 |
| 2022-10-05 | 25.55 | $24.57 | 2219 |
| 2022-10-04 | 25.68 | $24.89 | 6416 |
| 2022-10-03 | 25.79 | $23.96 | 4903 |
| 2022-09-30 | 25.95 | $23.34 | 4606 |
| 2022-09-29 | 26.14 | $23.19 | 11702 |
| 2022-09-28 | 26.35 | $23.86 | 4900 |
| 2022-09-27 | 26.55 | $23.62 | 10400 |
| 2022-09-26 | 26.77 | $23.78 | 9639 |
| 2022-09-23 | 26.99 | $24.52 | 18626 |
| 2022-09-22 | 27.21 | $25.57 | 5000 |
| 2022-09-21 | 27.36 | $25.93 | 4500 |
| 2022-09-20 | 27.49 | $26.18 | 31300 |
| 2022-09-19 | 27.61 | $26.73 | 4443 |
| 2022-09-16 | 27.72 | $26.67 | 5700 |
| 2022-09-15 | 27.84 | $26.83 | 10031 |
| 2022-09-14 | 27.96 | $27.02 | 6722 |
| 2022-09-13 | 28.08 | $27.07 | 11348 |
| 2022-09-12 | 28.19 | $28.11 | 4900 |
| 2022-09-09 | 28.25 | $27.76 | 5427 |
| 2022-09-08 | 28.32 | $27.30 | 7600 |
| 2022-09-07 | 28.38 | $27.27 | 5423 |
| 2022-09-06 | 28.43 | $27.00 | 9400 |
| 2022-09-02 | 28.50 | $27.20 | 3703 |
| 2022-09-01 | 28.54 | $27.13 | 5412 |
| 2022-08-31 | 28.58 | $27.49 | 8700 |
| 2022-08-30 | 28.63 | $27.78 | 9309 |
| 2022-08-29 | 28.66 | $28.11 | 10943 |
| 2022-08-26 | 28.68 | $28.21 | 7907 |
| 2022-08-25 | 28.70 | $28.82 | 15800 |
| 2022-08-24 | 28.66 | $28.49 | 3204 |
| 2022-08-23 | 28.64 | $28.65 | 7322 |
| 2022-08-22 | 28.58 | $28.50 | 9744 |
| 2022-08-19 | 28.55 | $28.94 | 5100 |
| 2022-08-18 | 28.47 | $29.16 | 8200 |
| 2022-08-17 | 28.39 | $29.15 | 9700 |
| 2022-08-16 | 28.32 | $29.46 | 6400 |
| 2022-08-15 | 28.24 | $29.33 | 11760 |
| 2022-08-12 | 28.13 | $29.27 | 2700 |
| 2022-08-11 | 28.02 | $29.04 | 2145 |
| 2022-08-10 | 27.89 | $28.64 | 6600 |
| 2022-08-09 | 27.80 | $28.29 | 8200 |
| 2022-08-08 | 27.73 | $28.32 | 3840 |
| 2022-08-05 | 27.67 | $28.10 | 6437 |
| 2022-08-04 | 27.62 | $27.94 | 7945 |
| 2022-08-03 | 27.58 | $28.40 | 7329 |
| 2022-08-02 | 27.50 | $28.35 | 6200 |
| 2022-08-01 | 27.43 | $28.58 | 9600 |
| 2022-07-29 | 27.36 | $28.59 | 7900 |
| 2022-07-28 | 27.26 | $28.08 | 4436 |
| 2022-07-27 | 27.21 | $27.99 | 5822 |
| 2022-07-26 | 27.18 | $27.46 | 6800 |
| 2022-07-25 | 27.18 | $27.89 | 8200 |
| 2022-07-22 | 27.16 | $27.38 | 3209 |
| 2022-07-21 | 27.13 | $27.52 | 5748 |
| 2022-07-20 | 27.09 | $27.82 | 9840 |
| 2022-07-19 | 27.05 | $27.81 | 8500 |
| 2022-07-18 | 26.97 | $27.20 | 7300 |
| 2022-07-15 | 26.92 | $27.01 | 16625 |
| 2022-07-14 | 26.94 | $26.50 | 30443 |
| 2022-07-13 | 26.96 | $26.86 | 3107 |
| 2022-07-12 | 26.99 | $26.89 | 7000 |
| 2022-07-11 | 27.11 | $26.96 | 5400 |
| 2022-07-08 | 27.26 | $27.17 | 7200 |
| 2022-07-07 | 27.42 | $27.14 | 9600 |
| 2022-07-06 | 27.60 | $26.78 | 5100 |
| 2022-07-05 | 27.78 | $26.87 | 5640 |
| 2022-07-01 | 27.94 | $27.20 | 4747 |
| 2022-06-30 | 28.11 | $26.72 | 8001 |
| 2022-06-29 | 28.30 | $27.03 | 9400 |
| 2022-06-28 | 28.47 | $27.34 | 9600 |
| 2022-06-27 | 28.63 | $27.46 | 11000 |
| 2022-06-24 | 28.75 | $27.48 | 16100 |
| 2022-06-23 | 28.86 | $26.75 | 21904 |
| 2022-06-22 | 28.99 | $26.84 | 3200 |
| 2022-06-21 | 29.11 | $26.92 | 4200 |
| 2022-06-17 | 29.20 | $26.33 | 12000 |
| 2022-06-16 | 29.33 | $26.13 | 27342 |
| 2022-06-15 | 29.47 | $27.39 | 9248 |
| 2022-06-14 | 29.59 | $27.03 | 14300 |
| 2022-06-13 | 29.70 | $27.40 | 30602 |
| 2022-06-10 | 29.77 | $29.33 | 43700 |
| 2022-06-09 | 29.72 | $29.82 | 15120 |
| 2022-06-08 | 29.65 | $30.34 | 19401 |
| 2022-06-07 | 29.56 | $30.74 | 29010 |
| 2022-06-06 | 29.47 | $30.39 | 16300 |
| 2022-06-03 | 29.43 | $30.20 | 14100 |
| 2022-06-02 | 29.41 | $30.55 | 20146 |
| 2022-06-01 | 29.40 | $30.44 | 32266 |
| 2022-05-31 | 29.36 | $30.51 | 12932 |
| 2022-05-27 | 29.28 | $30.47 | 16400 |
| 2022-05-26 | 29.21 | $30.00 | 12830 |
| 2022-05-25 | 29.21 | $29.66 | 4900 |
| 2022-05-24 | 29.19 | $29.38 | 6200 |
| 2022-05-23 | 29.21 | $29.19 | 7515 |
| 2022-05-20 | 29.27 | $28.72 | 6700 |
| 2022-05-19 | 29.36 | $28.81 | 2300 |
| 2022-05-18 | 29.48 | $28.99 | 10400 |
| 2022-05-17 | 29.61 | $29.74 | 3100 |
| 2022-05-16 | 29.68 | $29.24 | 9100 |
| 2022-05-13 | 29.76 | $28.96 | 12237 |
| 2022-05-12 | 29.87 | $28.32 | 6800 |
| 2022-05-11 | 30.00 | $28.37 | 9448 |
| 2022-05-10 | 30.11 | $28.54 | 11112 |
| 2022-05-09 | 30.21 | $28.82 | 7106 |
| 2022-05-06 | 30.32 | $29.76 | 6500 |
| 2022-05-05 | 30.36 | $29.70 | 5200 |
| 2022-05-04 | 30.41 | $30.36 | 11200 |
| 2022-05-03 | 30.43 | $29.58 | 6439 |
| 2022-05-02 | 30.50 | $28.97 | 12335 |
| 2022-04-29 | 30.61 | $29.08 | 11000 |
| 2022-04-28 | 30.70 | $29.92 | 4244 |
| 2022-04-27 | 30.76 | $29.43 | 14544 |
| 2022-04-26 | 30.84 | $29.79 | 14100 |
| 2022-04-25 | 30.89 | $30.31 | 15400 |
| 2022-04-22 | 30.93 | $30.53 | 9827 |
| 2022-04-21 | 30.93 | $31.27 | 7737 |
| 2022-04-20 | 30.89 | $31.46 | 3800 |
| 2022-04-19 | 30.84 | $31.17 | 6021 |
| 2022-04-18 | 30.80 | $30.95 | 11001 |
| 2022-04-14 | 30.77 | $31.03 | 3700 |
| 2022-04-13 | 30.73 | $30.87 | 9535 |
| 2022-04-12 | 30.68 | $30.58 | 10304 |
| 2022-04-11 | 30.62 | $30.60 | 22400 |
| 2022-04-08 | 30.56 | $31.11 | 15500 |
| 2022-04-07 | 30.48 | $30.56 | 14500 |
| 2022-04-06 | 30.44 | $30.72 | 21300 |
| 2022-04-05 | 30.40 | $30.70 | 16100 |
| 2022-04-04 | 30.34 | $31.03 | 23734 |
| 2022-04-01 | 30.27 | $31.16 | 13800 |
| 2022-03-31 | 30.21 | $30.89 | 10107 |
| 2022-03-30 | 30.18 | $31.02 | 14200 |
| 2022-03-29 | 30.14 | $31.07 | 13141 |
| 2022-03-28 | 30.06 | $30.78 | 29500 |
| 2022-03-25 | 30.02 | $31.03 | 14500 |
| 2022-03-24 | 29.97 | $30.58 | 20000 |
| 2022-03-23 | 29.91 | $30.41 | 45100 |
| 2022-03-22 | 29.85 | $30.56 | 135148 |
| 2022-03-21 | 29.81 | $30.38 | 62345 |
| 2022-03-18 | 29.79 | $30.34 | 68705 |
| 2022-03-17 | 29.78 | $30.16 | 62300 |
| 2022-03-16 | 29.80 | $29.84 | 96200 |
| 2022-03-15 | 29.82 | $29.47 | 12000 |
| 2022-03-14 | 29.84 | $29.32 | 7000 |
| 2022-03-11 | 29.89 | $29.67 | 7217 |
| 2022-03-10 | 29.93 | $29.76 | 14236 |
| 2022-03-09 | 29.98 | $29.83 | 14500 |
| 2022-03-08 | 30.01 | $29.56 | 55533 |
| 2022-03-07 | 30.05 | $29.48 | 6300 |
| 2022-03-04 | 30.10 | $30.09 | 8000 |
| 2022-03-03 | 30.11 | $30.30 | 4900 |
| 2022-03-02 | 30.13 | $30.17 | 9440 |
| 2022-03-01 | 30.15 | $29.51 | 3842 |
| 2022-02-28 | 30.20 | $29.92 | 3900 |
| 2022-02-25 | 30.21 | $30.03 | 9038 |
| 2022-02-24 | 30.20 | $29.35 | 4400 |
| 2022-02-23 | 30.23 | $29.23 | 2040 |
| 2022-02-22 | 30.28 | $29.75 | 3915 |
| 2022-02-18 | 30.29 | $30.10 | 3700 |
| 2022-02-17 | 30.30 | $30.14 | 2700 |
| 2022-02-16 | 30.32 | $30.45 | 5044 |
| 2022-02-15 | 30.34 | $30.23 | 4400 |
| 2022-02-14 | 30.39 | $29.95 | 6849 |
| 2022-02-11 | 30.46 | $30.35 | 2928 |
| 2022-02-10 | 30.51 | $30.36 | 12148 |
| 2022-02-09 | 30.56 | $30.70 | 2012 |
| 2022-02-08 | 30.59 | $30.53 | 11841 |
| 2022-02-07 | 30.62 | $30.45 | 3200 |
| 2022-02-04 | 30.65 | $30.37 | 2400 |
| 2022-02-03 | 30.67 | $30.37 | 2300 |
| 2022-02-02 | 30.68 | $30.64 | 3945 |
| 2022-02-01 | 30.72 | $30.63 | 1608 |
| 2022-01-31 | 30.72 | $30.37 | 1700 |
| 2022-01-28 | 30.72 | $30.15 | 18500 |
| 2022-01-27 | 30.72 | $29.91 | 4013 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
28.37
2026-07-24
Close Price
$28.37
Vol: 11426
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.43
Average
26.21
Maximum
30.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.37 | $28.37 | 11426 |
| 2026-07-23 | 28.37 | $28.19 | 23221 |
| 2026-07-22 | 28.38 | $28.38 | 16100 |
| 2026-07-21 | 28.38 | $28.30 | 20501 |
| 2026-07-20 | 28.39 | $28.24 | 26700 |
| 2026-07-17 | 28.41 | $28.39 | 19600 |
| 2026-07-16 | 28.41 | $28.70 | 22747 |
| 2026-07-15 | 28.38 | $28.69 | 33300 |
| 2026-07-14 | 28.35 | $28.45 | 22822 |
| 2026-07-13 | 28.34 | $28.25 | 21700 |
| 2026-07-10 | 28.35 | $28.44 | 16100 |
| 2026-07-09 | 28.34 | $28.27 | 18139 |
| 2026-07-08 | 28.34 | $27.99 | 48383 |
| 2026-07-07 | 28.38 | $28.43 | 20100 |
| 2026-07-06 | 28.38 | $28.53 | 25300 |
| 2026-07-02 | 28.36 | $28.33 | 11840 |
| 2026-07-01 | 28.36 | $28.16 | 34944 |
| 2026-06-30 | 28.38 | $28.07 | 31930 |
| 2026-06-29 | 28.42 | $28.10 | 26700 |
| 2026-06-26 | 28.45 | $28.27 | 33700 |
| 2026-06-25 | 28.47 | $28.33 | 34900 |
| 2026-06-24 | 28.49 | $28.31 | 27300 |
| 2026-06-23 | 28.50 | $28.38 | 41229 |
| 2026-06-22 | 28.52 | $28.50 | 79027 |
| 2026-06-18 | 28.52 | $28.83 | 39529 |
| 2026-06-17 | 28.49 | $28.50 | 140448 |
| 2026-06-16 | 28.48 | $28.86 | 21149 |
| 2026-06-15 | 28.44 | $28.87 | 23400 |
| 2026-06-12 | 28.40 | $28.53 | 23105 |
| 2026-06-11 | 28.39 | $28.46 | 23700 |
| 2026-06-10 | 28.38 | $28.00 | 17429 |
| 2026-06-09 | 28.42 | $28.30 | 19829 |
| 2026-06-08 | 28.43 | $28.11 | 15120 |
| 2026-06-05 | 28.46 | $28.12 | 58541 |
| 2026-06-04 | 28.50 | $28.90 | 15919 |
| 2026-06-03 | 28.46 | $28.61 | 37064 |
| 2026-06-02 | 28.44 | $29.00 | 27200 |
| 2026-06-01 | 28.38 | $28.59 | 72821 |
| 2026-05-29 | 28.36 | $28.68 | 78004 |
| 2026-05-28 | 28.33 | $28.61 | 73928 |
| 2026-05-27 | 28.30 | $28.68 | 20205 |
| 2026-05-26 | 28.26 | $28.71 | 25210 |
| 2026-05-22 | 28.21 | $28.40 | 19525 |
| 2026-05-21 | 28.19 | $28.28 | 34635 |
| 2026-05-20 | 28.18 | $28.12 | 40600 |
| 2026-05-19 | 28.19 | $27.75 | 21444 |
| 2026-05-18 | 28.23 | $27.85 | 40446 |
| 2026-05-15 | 28.27 | $28.01 | 95003 |
| 2026-05-14 | 28.30 | $28.41 | 24844 |
| 2026-05-13 | 28.29 | $28.20 | 59423 |
| 2026-05-12 | 28.30 | $28.26 | 18700 |
| 2026-05-11 | 28.30 | $28.32 | 27848 |
| 2026-05-08 | 28.30 | $28.36 | 25726 |
| 2026-05-07 | 28.29 | $28.52 | 16003 |
| 2026-05-06 | 28.27 | $28.57 | 38025 |
| 2026-05-05 | 28.24 | $28.52 | 17900 |
| 2026-05-04 | 28.21 | $28.36 | 29600 |
| 2026-05-01 | 28.19 | $28.58 | 15127 |
| 2026-04-30 | 28.15 | $28.61 | 19771 |
| 2026-04-29 | 28.10 | $28.13 | 12607 |
| 2026-04-28 | 28.10 | $28.70 | 13132 |
| 2026-04-27 | 28.04 | $28.83 | 46300 |
| 2026-04-24 | 27.95 | $28.80 | 11907 |
| 2026-04-23 | 27.86 | $28.76 | 19324 |
| 2026-04-22 | 27.77 | $28.91 | 11505 |
| 2026-04-21 | 27.65 | $28.62 | 16000 |
| 2026-04-20 | 27.55 | $28.79 | 17825 |
| 2026-04-17 | 27.42 | $28.73 | 15800 |
| 2026-04-16 | 27.28 | $28.28 | 16000 |
| 2026-04-15 | 27.17 | $28.27 | 12800 |
| 2026-04-14 | 27.06 | $28.06 | 12037 |
| 2026-04-13 | 26.95 | $27.73 | 16848 |
| 2026-04-10 | 26.87 | $27.48 | 24000 |
| 2026-04-09 | 26.81 | $27.50 | 20010 |
| 2026-04-08 | 26.73 | $27.19 | 25917 |
| 2026-04-07 | 26.69 | $26.45 | 51547 |
| 2026-04-06 | 26.71 | $26.67 | 52807 |
| 2026-04-02 | 26.71 | $26.48 | 16800 |
| 2026-04-01 | 26.74 | $26.46 | 15744 |
| 2026-03-31 | 26.77 | $26.31 | 24400 |
| 2026-03-30 | 26.82 | $25.61 | 25514 |
| 2026-03-27 | 26.94 | $25.99 | 21415 |
| 2026-03-26 | 27.04 | $26.35 | 30700 |
| 2026-03-25 | 27.12 | $26.57 | 22386 |
| 2026-03-24 | 27.18 | $26.40 | 10215 |
| 2026-03-23 | 27.26 | $26.38 | 26722 |
| 2026-03-20 | 27.35 | $26.22 | 23505 |
| 2026-03-19 | 27.47 | $26.64 | 15620 |
| 2026-03-18 | 27.56 | $26.74 | 10200 |
| 2026-03-17 | 27.64 | $27.10 | 20500 |
| 2026-03-16 | 27.70 | $26.85 | 22307 |
| 2026-03-13 | 27.79 | $26.63 | 10713 |
| 2026-03-12 | 27.91 | $26.68 | 39500 |
| 2026-03-11 | 28.04 | $27.07 | 11000 |
| 2026-03-10 | 28.14 | $27.45 | 21000 |
| 2026-03-09 | 28.21 | $27.39 | 42300 |
| 2026-03-06 | 28.30 | $27.40 | 20600 |
| 2026-03-05 | 28.39 | $27.64 | 19850 |
| 2026-03-04 | 28.47 | $27.97 | 19909 |
| 2026-03-03 | 28.53 | $27.61 | 32516 |
| 2026-03-02 | 28.62 | $28.08 | 22016 |
| 2026-02-27 | 28.68 | $28.06 | 38700 |
| 2026-02-26 | 28.75 | $28.47 | 17024 |
| 2026-02-25 | 28.78 | $28.89 | 13600 |
| 2026-02-24 | 28.76 | $28.71 | 27300 |
| 2026-02-23 | 28.77 | $28.60 | 32329 |
| 2026-02-20 | 28.79 | $28.99 | 21032 |
| 2026-02-19 | 28.77 | $28.74 | 14531 |
| 2026-02-18 | 28.77 | $28.86 | 16114 |
| 2026-02-17 | 28.76 | $28.88 | 31662 |
| 2026-02-13 | 28.75 | $28.93 | 28900 |
| 2026-02-12 | 28.73 | $28.66 | 27300 |
| 2026-02-11 | 28.73 | $29.08 | 22829 |
| 2026-02-10 | 28.70 | $29.18 | 29900 |
| 2026-02-09 | 28.65 | $29.00 | 26006 |
| 2026-02-06 | 28.61 | $28.83 | 15016 |
| 2026-02-05 | 28.59 | $28.37 | 28000 |
| 2026-02-04 | 28.61 | $28.61 | 47100 |
| 2026-02-03 | 28.61 | $28.44 | 71018 |
| 2026-02-02 | 28.63 | $28.52 | 28303 |
| 2026-01-30 | 28.64 | $28.57 | 60500 |
| 2026-01-29 | 28.65 | $28.69 | 69426 |
| 2026-01-28 | 28.64 | $28.79 | 36900 |
| 2026-01-27 | 28.63 | $28.77 | 26354 |
| 2026-01-26 | 28.61 | $28.92 | 41000 |
| 2026-01-23 | 28.58 | $28.70 | 36900 |
| 2026-01-22 | 28.57 | $28.84 | 41100 |
| 2026-01-21 | 28.54 | $28.82 | 36524 |
| 2026-01-20 | 28.51 | $28.60 | 44716 |
| 2026-01-16 | 28.50 | $29.14 | 33500 |
| 2026-01-15 | 28.43 | $29.15 | 62200 |
| 2026-01-14 | 28.35 | $28.94 | 53948 |
| 2026-01-13 | 28.29 | $28.83 | 96900 |
| 2026-01-12 | 28.23 | $28.71 | 79100 |
| 2026-01-09 | 28.18 | $28.66 | 18200 |
| 2026-01-08 | 28.13 | $28.40 | 25500 |
| 2026-01-07 | 28.11 | $28.17 | 37746 |
| 2026-01-06 | 28.10 | $28.61 | 40200 |
| 2026-01-05 | 28.05 | $28.49 | 55040 |
| 2026-01-02 | 28.00 | $28.14 | 21000 |
| 2025-12-31 | 27.98 | $27.78 | 29200 |
| 2025-12-30 | 28.01 | $28.01 | 35508 |
| 2025-12-29 | 28.01 | $28.33 | 52838 |
| 2025-12-26 | 27.97 | $28.39 | 3625 |
| 2025-12-24 | 27.93 | $28.38 | 7115 |
| 2025-12-23 | 27.88 | $28.20 | 8600 |
| 2025-12-22 | 27.85 | $28.13 | 12742 |
| 2025-12-19 | 27.82 | $28.06 | 5300 |
| 2025-12-18 | 27.79 | $27.88 | 3211 |
| 2025-12-17 | 27.78 | $27.77 | 10700 |
| 2025-12-16 | 27.78 | $28.01 | 25015 |
| 2025-12-15 | 27.76 | $28.13 | 30600 |
| 2025-12-12 | 27.72 | $28.07 | 10000 |
| 2025-12-11 | 27.68 | $28.25 | 29624 |
| 2025-12-10 | 27.62 | $28.27 | 12623 |
| 2025-12-09 | 27.55 | $27.85 | 15600 |
| 2025-12-08 | 27.52 | $27.75 | 9500 |
| 2025-12-05 | 27.50 | $28.01 | 13974 |
| 2025-12-04 | 27.44 | $27.92 | 7715 |
| 2025-12-03 | 27.39 | $27.96 | 9112 |
| 2025-12-02 | 27.33 | $27.56 | 5724 |
| 2025-12-01 | 27.31 | $27.70 | 12211 |
| 2025-11-28 | 27.27 | $27.80 | 10534 |
| 2025-11-26 | 27.21 | $27.62 | 7638 |
| 2025-11-25 | 27.17 | $27.58 | 8315 |
| 2025-11-24 | 27.13 | $27.19 | 8028 |
| 2025-11-21 | 27.12 | $26.93 | 6828 |
| 2025-11-20 | 27.14 | $26.59 | 15800 |
| 2025-11-19 | 27.20 | $26.94 | 15400 |
| 2025-11-18 | 27.23 | $26.98 | 7638 |
| 2025-11-17 | 27.25 | $26.90 | 31312 |
| 2025-11-14 | 27.29 | $27.35 | 8917 |
| 2025-11-13 | 27.28 | $27.35 | 13527 |
| 2025-11-12 | 27.28 | $27.73 | 8400 |
| 2025-11-11 | 27.23 | $27.63 | 10818 |
| 2025-11-10 | 27.19 | $27.54 | 7042 |
| 2025-11-07 | 27.15 | $27.25 | 15400 |
| 2025-11-06 | 27.14 | $27.12 | 6900 |
| 2025-11-05 | 27.14 | $27.03 | 10144 |
| 2025-11-04 | 27.15 | $26.68 | 9100 |
| 2025-11-03 | 27.20 | $26.92 | 19700 |
| 2025-10-31 | 27.23 | $26.93 | 30200 |
| 2025-10-30 | 27.27 | $26.67 | 11043 |
| 2025-10-29 | 27.33 | $27.06 | 23300 |
| 2025-10-28 | 27.36 | $27.48 | 9202 |
| 2025-10-27 | 27.34 | $27.73 | 14600 |
| 2025-10-24 | 27.30 | $27.45 | 12400 |
| 2025-10-23 | 27.29 | $27.34 | 23900 |
| 2025-10-22 | 27.28 | $27.23 | 14949 |
| 2025-10-21 | 27.29 | $27.29 | 46502 |
| 2025-10-20 | 27.29 | $27.32 | 29923 |
| 2025-10-17 | 27.28 | $27.03 | 5614 |
| 2025-10-16 | 27.31 | $26.95 | 19200 |
| 2025-10-15 | 27.35 | $27.34 | 21000 |
| 2025-10-14 | 27.35 | $27.14 | 8100 |
| 2025-10-13 | 27.37 | $26.83 | 6300 |
| 2025-10-10 | 27.43 | $26.41 | 10800 |
| 2025-10-09 | 27.53 | $27.22 | 4538 |
| 2025-10-08 | 27.57 | $27.32 | 2800 |
| 2025-10-07 | 27.59 | $27.26 | 9929 |
| 2025-10-06 | 27.63 | $27.43 | 9443 |
| 2025-10-03 | 27.65 | $27.47 | 9815 |
| 2025-10-02 | 27.67 | $27.37 | 4500 |
| 2025-10-01 | 27.70 | $27.58 | 4049 |
| 2025-09-30 | 27.71 | $27.55 | 18400 |
| 2025-09-29 | 27.73 | $27.64 | 12500 |
| 2025-09-26 | 27.74 | $27.99 | 5200 |
| 2025-09-25 | 27.71 | $27.75 | 4700 |
| 2025-09-24 | 27.71 | $28.00 | 5442 |
| 2025-09-23 | 27.68 | $27.91 | 8103 |
| 2025-09-22 | 27.65 | $27.95 | 13200 |
| 2025-09-19 | 27.62 | $28.07 | 1800 |
| 2025-09-18 | 27.57 | $28.11 | 5000 |
| 2025-09-17 | 27.52 | $28.01 | 14500 |
| 2025-09-16 | 27.47 | $27.96 | 4440 |
| 2025-09-15 | 27.41 | $27.91 | 11206 |
| 2025-09-12 | 27.36 | $27.84 | 6737 |
| 2025-09-11 | 27.31 | $27.86 | 8500 |
| 2025-09-10 | 27.25 | $27.56 | 4671 |
| 2025-09-09 | 27.22 | $27.41 | 12000 |
| 2025-09-08 | 27.20 | $27.34 | 8445 |
| 2025-09-05 | 27.19 | $27.30 | 11024 |
| 2025-09-04 | 27.18 | $27.26 | 16235 |
| 2025-09-03 | 27.17 | $27.19 | 5700 |
| 2025-09-02 | 27.16 | $27.23 | 7315 |
| 2025-08-29 | 27.16 | $27.33 | 6000 |
| 2025-08-28 | 27.14 | $27.39 | 6605 |
| 2025-08-27 | 27.11 | $27.54 | 5649 |
| 2025-08-26 | 27.07 | $27.41 | 8414 |
| 2025-08-25 | 27.03 | $27.43 | 7643 |
| 2025-08-22 | 26.99 | $27.47 | 9300 |
| 2025-08-21 | 26.94 | $27.10 | 3726 |
| 2025-08-20 | 26.92 | $27.14 | 8309 |
| 2025-08-19 | 26.90 | $27.07 | 3530 |
| 2025-08-18 | 26.88 | $26.95 | 9749 |
| 2025-08-15 | 26.87 | $27.09 | 4334 |
| 2025-08-14 | 26.85 | $27.17 | 4600 |
| 2025-08-13 | 26.82 | $27.13 | 7200 |
| 2025-08-12 | 26.78 | $26.94 | 4000 |
| 2025-08-11 | 26.77 | $26.63 | 5544 |
| 2025-08-08 | 26.78 | $26.73 | 3414 |
| 2025-08-07 | 26.79 | $26.66 | 2939 |
| 2025-08-06 | 26.80 | $26.69 | 11700 |
| 2025-08-05 | 26.81 | $26.54 | 10822 |
| 2025-08-04 | 26.84 | $26.67 | 3400 |
| 2025-08-01 | 26.86 | $26.56 | 5006 |
| 2025-07-31 | 26.89 | $26.78 | 10710 |
| 2025-07-30 | 26.90 | $27.01 | 10023 |
| 2025-07-29 | 26.89 | $27.37 | 9343 |
| 2025-07-28 | 26.84 | $27.21 | 9500 |
| 2025-07-25 | 26.80 | $27.48 | 5442 |
| 2025-07-24 | 26.73 | $27.49 | 10900 |
| 2025-07-23 | 26.65 | $27.39 | 5200 |
| 2025-07-22 | 26.57 | $27.14 | 8832 |
| 2025-07-21 | 26.51 | $27.10 | 10200 |
| 2025-07-18 | 26.44 | $27.03 | 4600 |
| 2025-07-17 | 26.38 | $27.10 | 11318 |
| 2025-07-16 | 26.31 | $26.70 | 7711 |
| 2025-07-15 | 26.27 | $26.66 | 3726 |
| 2025-07-14 | 26.22 | $26.85 | 2200 |
| 2025-07-11 | 26.16 | $26.78 | 4700 |
| 2025-07-10 | 26.09 | $26.93 | 5637 |
| 2025-07-09 | 26.00 | $26.50 | 8000 |
| 2025-07-08 | 25.95 | $26.55 | 7600 |
| 2025-07-07 | 25.89 | $26.51 | 19813 |
| 2025-07-03 | 25.82 | $26.73 | 1827 |
| 2025-07-02 | 25.73 | $26.52 | 3800 |
| 2025-07-01 | 25.64 | $26.28 | 14312 |
| 2025-06-30 | 25.58 | $26.11 | 14527 |
| 2025-06-27 | 25.52 | $26.04 | 10100 |
| 2025-06-26 | 25.47 | $26.13 | 7000 |
| 2025-06-25 | 25.40 | $25.84 | 4500 |
| 2025-06-24 | 25.35 | $26.04 | 8000 |
| 2025-06-23 | 25.28 | $25.70 | 6400 |
| 2025-06-20 | 25.23 | $25.54 | 4141 |
| 2025-06-18 | 25.20 | $25.45 | 4100 |
| 2025-06-17 | 25.18 | $25.32 | 8513 |
| 2025-06-16 | 25.16 | $25.51 | 5722 |
| 2025-06-13 | 25.12 | $25.31 | 7500 |
| 2025-06-12 | 25.10 | $25.72 | 5400 |
| 2025-06-11 | 25.04 | $25.61 | 6400 |
| 2025-06-10 | 24.98 | $25.67 | 6400 |
| 2025-06-09 | 24.91 | $25.52 | 7000 |
| 2025-06-06 | 24.84 | $25.45 | 4108 |
| 2025-06-05 | 24.78 | $25.15 | 8113 |
| 2025-06-04 | 24.74 | $25.15 | 6800 |
| 2025-06-03 | 24.70 | $25.13 | 4200 |
| 2025-06-02 | 24.65 | $24.87 | 11810 |
| 2025-05-30 | 24.63 | $24.68 | 13901 |
| 2025-05-29 | 24.62 | $24.82 | 5300 |
| 2025-05-28 | 24.60 | $25.15 | 7028 |
| 2025-05-27 | 24.54 | $25.05 | 9638 |
| 2025-05-23 | 24.49 | $24.59 | 5659 |
| 2025-05-22 | 24.48 | $24.63 | 5103 |
| 2025-05-21 | 24.46 | $24.61 | 5900 |
| 2025-05-20 | 24.45 | $25.28 | 6500 |
| 2025-05-19 | 24.36 | $25.26 | 14100 |
| 2025-05-16 | 24.27 | $25.18 | 8420 |
| 2025-05-15 | 24.17 | $24.94 | 6730 |
| 2025-05-14 | 24.09 | $24.73 | 6037 |
| 2025-05-13 | 24.02 | $24.82 | 6725 |
| 2025-05-12 | 23.94 | $24.73 | 29746 |
| 2025-05-09 | 23.86 | $24.23 | 3449 |
| 2025-05-08 | 23.82 | $24.18 | 4400 |
| 2025-05-07 | 23.78 | $24.00 | 6600 |
| 2025-05-06 | 23.75 | $23.94 | 6120 |
| 2025-05-05 | 23.74 | $24.14 | 10300 |
| 2025-05-02 | 23.69 | $24.18 | 5900 |
| 2025-05-01 | 23.64 | $23.86 | 8400 |
| 2025-04-30 | 23.62 | $23.79 | 16632 |
| 2025-04-29 | 23.60 | $23.80 | 9500 |
| 2025-04-28 | 23.58 | $23.92 | 5700 |
| 2025-04-25 | 23.54 | $23.72 | 6021 |
| 2025-04-24 | 23.52 | $23.69 | 14300 |
| 2025-04-23 | 23.51 | $23.37 | 10400 |
| 2025-04-22 | 23.52 | $23.07 | 10700 |
| 2025-04-21 | 23.57 | $22.58 | 12832 |
| 2025-04-17 | 23.67 | $23.02 | 24300 |
| 2025-04-16 | 23.74 | $22.80 | 20200 |
| 2025-04-15 | 23.84 | $23.09 | 16500 |
| 2025-04-14 | 23.92 | $22.99 | 15700 |
| 2025-04-11 | 24.02 | $22.50 | 11407 |
| 2025-04-10 | 24.18 | $22.45 | 41000 |
| 2025-04-09 | 24.36 | $23.20 | 21800 |
| 2025-04-08 | 24.48 | $21.99 | 19572 |
| 2025-04-07 | 24.74 | $22.10 | 28322 |
| 2025-04-04 | 25.02 | $22.33 | 25300 |
| 2025-04-03 | 25.31 | $23.89 | 10700 |
| 2025-04-02 | 25.46 | $25.17 | 12276 |
| 2025-04-01 | 25.49 | $25.05 | 9400 |
| 2025-03-31 | 25.53 | $25.02 | 10100 |
| 2025-03-28 | 25.58 | $24.98 | 11119 |
| 2025-03-27 | 25.65 | $25.65 | 18840 |
| 2025-03-26 | 25.65 | $25.51 | 2847 |
| 2025-03-25 | 25.66 | $25.73 | 14628 |
| 2025-03-24 | 25.66 | $25.87 | 10600 |
| 2025-03-21 | 25.63 | $25.49 | 5631 |
| 2025-03-20 | 25.65 | $25.64 | 2600 |
| 2025-03-19 | 25.65 | $25.65 | 6047 |
| 2025-03-18 | 25.65 | $25.44 | 8300 |
| 2025-03-17 | 25.67 | $25.57 | 5300 |
| 2025-03-14 | 25.68 | $24.97 | 4040 |
| 2025-03-13 | 25.76 | $24.66 | 9200 |
| 2025-03-12 | 25.87 | $24.92 | 6500 |
| 2025-03-11 | 25.97 | $24.82 | 16734 |
| 2025-03-10 | 26.09 | $24.98 | 6538 |
| 2025-03-07 | 26.21 | $25.28 | 6600 |
| 2025-03-06 | 26.31 | $25.03 | 10300 |
| 2025-03-05 | 26.44 | $25.63 | 12328 |
| 2025-03-04 | 26.53 | $25.57 | 21100 |
| 2025-03-03 | 26.63 | $26.14 | 13300 |
| 2025-02-28 | 26.68 | $26.52 | 12146 |
| 2025-02-27 | 26.70 | $26.23 | 3600 |
| 2025-02-26 | 26.75 | $26.47 | 3932 |
| 2025-02-25 | 26.78 | $26.55 | 5900 |
| 2025-02-24 | 26.80 | $26.45 | 9600 |
| 2025-02-21 | 26.84 | $26.64 | 15100 |
| 2025-02-20 | 26.86 | $26.88 | 16800 |
| 2025-02-19 | 26.85 | $27.05 | 10500 |
| 2025-02-18 | 26.83 | $27.01 | 14242 |
| 2025-02-14 | 26.81 | $26.91 | 9044 |
| 2025-02-13 | 26.80 | $26.76 | 12721 |
| 2025-02-12 | 26.81 | $26.73 | 5600 |
| 2025-02-11 | 26.82 | $26.91 | 6700 |
| 2025-02-10 | 26.81 | $26.86 | 9833 |
| 2025-02-07 | 26.80 | $26.83 | 10465 |
| 2025-02-06 | 26.80 | $26.99 | 10000 |
| 2025-02-05 | 26.78 | $26.84 | 7000 |
| 2025-02-04 | 26.77 | $26.64 | 13100 |
| 2025-02-03 | 26.79 | $26.55 | 16500 |
| 2025-01-31 | 26.81 | $26.80 | 22000 |
| 2025-01-30 | 26.81 | $26.80 | 15842 |
| 2025-01-29 | 26.81 | $26.75 | 22300 |
| 2025-01-28 | 26.82 | $27.00 | 54516 |
| 2025-01-27 | 26.80 | $27.06 | 32408 |
| 2025-01-24 | 26.77 | $27.40 | 5800 |
| 2025-01-23 | 26.71 | $27.26 | 4300 |
| 2025-01-22 | 26.65 | $27.13 | 5500 |
| 2025-01-21 | 26.60 | $27.31 | 12138 |
| 2025-01-17 | 26.53 | $27.08 | 9400 |
| 2025-01-16 | 26.47 | $26.74 | 7702 |
| 2025-01-15 | 26.44 | $26.51 | 5009 |
| 2025-01-14 | 26.43 | $25.96 | 6527 |
| 2025-01-13 | 26.48 | $25.69 | 11241 |
| 2025-01-10 | 26.56 | $25.54 | 15400 |
| 2025-01-08 | 26.67 | $26.09 | 25100 |
| 2025-01-07 | 26.73 | $26.26 | 17000 |
| 2025-01-06 | 26.78 | $26.52 | 16639 |
| 2025-01-03 | 26.81 | $26.64 | 10325 |
| 2025-01-02 | 26.83 | $26.37 | 17341 |
| 2024-12-31 | 26.87 | $26.33 | 23300 |
| 2024-12-30 | 26.93 | $26.24 | 47600 |
| 2024-12-27 | 27.01 | $26.36 | 7034 |
| 2024-12-26 | 27.07 | $26.84 | 5500 |
| 2024-12-24 | 27.10 | $26.71 | 6300 |
| 2024-12-23 | 27.14 | $26.48 | 17200 |
| 2024-12-20 | 27.21 | $26.42 | 4900 |
| 2024-12-19 | 27.29 | $25.85 | 12600 |
| 2024-12-18 | 27.44 | $25.98 | 12600 |
| 2024-12-17 | 27.60 | $27.12 | 6600 |
| 2024-12-16 | 27.65 | $27.38 | 9800 |
| 2024-12-13 | 27.67 | $27.37 | 8216 |
| 2024-12-12 | 27.71 | $27.41 | 8600 |
| 2024-12-11 | 27.74 | $27.47 | 4600 |
| 2024-12-10 | 27.77 | $27.50 | 3200 |
| 2024-12-09 | 27.79 | $27.83 | 12600 |
| 2024-12-06 | 27.79 | $27.88 | 4529 |
| 2024-12-05 | 27.78 | $27.89 | 6810 |
| 2024-12-04 | 27.77 | $27.79 | 9227 |
| 2024-12-03 | 27.77 | $27.85 | 11000 |
| 2024-12-02 | 27.76 | $28.05 | 18100 |
| 2024-11-29 | 27.73 | $28.41 | 7513 |
| 2024-11-27 | 27.65 | $28.17 | 11330 |
| 2024-11-26 | 27.60 | $28.15 | 11300 |
| 2024-11-25 | 27.54 | $28.35 | 10500 |
| 2024-11-22 | 27.46 | $28.09 | 5901 |
| 2024-11-21 | 27.39 | $27.74 | 3800 |
| 2024-11-20 | 27.35 | $27.36 | 4600 |
| 2024-11-19 | 27.35 | $27.46 | 7223 |
| 2024-11-18 | 27.34 | $27.41 | 14000 |
| 2024-11-15 | 27.34 | $27.39 | 5900 |
| 2024-11-14 | 27.33 | $27.44 | 2539 |
| 2024-11-13 | 27.32 | $27.45 | 7641 |
| 2024-11-12 | 27.30 | $27.49 | 11312 |
| 2024-11-11 | 27.28 | $27.86 | 8424 |
| 2024-11-08 | 27.22 | $27.78 | 6542 |
| 2024-11-07 | 27.16 | $27.58 | 9000 |
| 2024-11-06 | 27.12 | $27.57 | 6613 |
| 2024-11-05 | 27.07 | $26.78 | 4900 |
| 2024-11-04 | 27.10 | $26.47 | 4400 |
| 2024-11-01 | 27.17 | $26.51 | 5505 |
| 2024-10-31 | 27.24 | $26.76 | 5334 |
| 2024-10-30 | 27.29 | $27.11 | 6300 |
| 2024-10-29 | 27.31 | $27.12 | 7319 |
| 2024-10-28 | 27.33 | $27.48 | 4521 |
| 2024-10-25 | 27.32 | $27.23 | 3733 |
| 2024-10-24 | 27.32 | $27.43 | 6745 |
| 2024-10-23 | 27.31 | $27.42 | 9429 |
| 2024-10-22 | 27.30 | $27.59 | 5331 |
| 2024-10-21 | 27.27 | $27.48 | 10700 |
| 2024-10-18 | 27.25 | $28.00 | 7600 |
| 2024-10-17 | 27.17 | $27.81 | 6800 |
| 2024-10-16 | 27.10 | $27.90 | 3200 |
| 2024-10-15 | 27.02 | $27.47 | 4835 |
| 2024-10-14 | 26.97 | $27.44 | 5815 |
| 2024-10-11 | 26.92 | $27.30 | 7200 |
| 2024-10-10 | 26.88 | $26.92 | 6700 |
| 2024-10-09 | 26.88 | $27.04 | 7900 |
| 2024-10-08 | 26.86 | $26.78 | 5500 |
| 2024-10-07 | 26.87 | $26.84 | 5400 |
| 2024-10-04 | 26.87 | $27.11 | 6517 |
| 2024-10-03 | 26.85 | $26.85 | 7622 |
| 2024-10-02 | 26.85 | $27.05 | 4700 |
| 2024-10-01 | 26.83 | $27.13 | 5214 |
| 2024-09-30 | 26.80 | $27.24 | 13708 |
| 2024-09-27 | 26.75 | $27.17 | 6113 |
| 2024-09-26 | 26.71 | $27.07 | 6600 |
| 2024-09-25 | 26.67 | $27.25 | 9000 |
| 2024-09-24 | 26.61 | $27.34 | 28700 |
| 2024-09-23 | 26.53 | $27.19 | 32101 |
| 2024-09-20 | 26.46 | $27.27 | 6900 |
| 2024-09-19 | 26.37 | $27.20 | 15200 |
| 2024-09-18 | 26.29 | $26.97 | 2700 |
| 2024-09-17 | 26.21 | $26.89 | 5200 |
| 2024-09-16 | 26.14 | $26.89 | 17109 |
| 2024-09-13 | 26.06 | $26.55 | 5443 |
| 2024-09-12 | 26.01 | $26.27 | 5500 |
| 2024-09-11 | 25.99 | $26.10 | 5701 |
| 2024-09-10 | 25.98 | $25.95 | 3409 |
| 2024-09-09 | 25.98 | $25.93 | 8700 |
| 2024-09-06 | 25.98 | $25.69 | 2311 |
| 2024-09-05 | 26.01 | $26.10 | 6205 |
| 2024-09-04 | 26.00 | $26.18 | 6700 |
| 2024-09-03 | 25.99 | $26.20 | 4200 |
| 2024-08-30 | 25.96 | $26.47 | 8743 |
| 2024-08-29 | 25.91 | $26.21 | 9700 |
| 2024-08-28 | 25.88 | $26.09 | 1921 |
| 2024-08-27 | 25.86 | $26.38 | 2433 |
| 2024-08-26 | 25.80 | $26.37 | 6219 |
| 2024-08-23 | 25.74 | $26.45 | 12107 |
| 2024-08-22 | 25.67 | $25.94 | 5317 |
| 2024-08-21 | 25.64 | $25.89 | 3200 |
| 2024-08-20 | 25.61 | $25.87 | 2735 |
| 2024-08-19 | 25.58 | $25.96 | 5816 |
| 2024-08-16 | 25.54 | $25.81 | 3708 |
| 2024-08-15 | 25.52 | $25.78 | 41138 |
| 2024-08-14 | 25.49 | $25.51 | 4927 |
| 2024-08-13 | 25.49 | $25.33 | 5600 |
| 2024-08-12 | 25.50 | $25.06 | 7200 |
| 2024-08-09 | 25.55 | $25.26 | 1900 |
| 2024-08-08 | 25.58 | $25.33 | 5127 |
| 2024-08-07 | 25.61 | $25.05 | 2200 |
| 2024-08-06 | 25.66 | $25.22 | 7221 |
| 2024-08-05 | 25.71 | $24.78 | 22544 |
| 2024-08-02 | 25.81 | $25.78 | 13710 |
| 2024-08-01 | 25.81 | $25.96 | 4241 |
| 2024-07-31 | 25.80 | $26.33 | 20300 |
| 2024-07-30 | 25.74 | $26.23 | 10906 |
| 2024-07-29 | 25.69 | $26.03 | 15800 |
| 2024-07-26 | 25.65 | $26.08 | 7000 |
| 2024-07-25 | 25.61 | $25.93 | 12911 |
| 2024-07-24 | 25.57 | $25.75 | 8026 |
| 2024-07-23 | 25.56 | $26.22 | 6700 |
| 2024-07-22 | 25.49 | $26.22 | 19203 |
| 2024-07-19 | 25.41 | $26.07 | 4900 |
| 2024-07-18 | 25.34 | $25.99 | 7394 |
| 2024-07-17 | 25.27 | $26.35 | 17400 |
| 2024-07-16 | 25.16 | $26.16 | 21500 |
| 2024-07-15 | 25.05 | $25.84 | 4400 |
| 2024-07-12 | 24.97 | $25.67 | 4729 |
| 2024-07-11 | 24.89 | $25.69 | 9809 |
| 2024-07-10 | 24.81 | $25.11 | 10500 |
| 2024-07-09 | 24.78 | $24.94 | 37000 |
| 2024-07-08 | 24.76 | $24.75 | 6833 |
| 2024-07-05 | 24.76 | $24.84 | 4800 |
| 2024-07-03 | 24.75 | $24.91 | 3913 |
| 2024-07-02 | 24.74 | $24.90 | 7700 |
| 2024-07-01 | 24.72 | $24.71 | 4200 |
| 2024-06-28 | 24.72 | $24.60 | 6200 |
| 2024-06-27 | 24.73 | $24.46 | 4607 |
| 2024-06-26 | 24.76 | $24.58 | 6500 |
| 2024-06-25 | 24.78 | $24.88 | 9242 |
| 2024-06-24 | 24.77 | $25.06 | 19916 |
| 2024-06-21 | 24.74 | $24.58 | 3724 |
| 2024-06-20 | 24.76 | $24.75 | 7600 |
| 2024-06-18 | 24.76 | $24.65 | 3317 |
| 2024-06-17 | 24.77 | $24.60 | 13300 |
| 2024-06-14 | 24.78 | $24.60 | 6300 |
| 2024-06-13 | 24.80 | $24.53 | 82800 |
| 2024-06-12 | 24.83 | $24.50 | 18603 |
| 2024-06-11 | 24.87 | $24.52 | 7500 |
| 2024-06-10 | 24.90 | $24.74 | 11900 |
| 2024-06-07 | 24.92 | $24.86 | 7029 |
| 2024-06-06 | 24.93 | $24.94 | 2500 |
| 2024-06-05 | 24.93 | $24.98 | 4900 |
| 2024-06-04 | 24.92 | $24.99 | 4746 |
| 2024-06-03 | 24.91 | $25.06 | 15303 |
| 2024-05-31 | 24.90 | $25.07 | 16800 |
| 2024-05-30 | 24.88 | $24.71 | 9012 |
| 2024-05-29 | 24.90 | $24.48 | 10200 |
| 2024-05-28 | 24.94 | $24.87 | 20900 |
| 2024-05-24 | 24.95 | $24.97 | 6042 |
| 2024-05-23 | 24.95 | $24.78 | 13410 |
| 2024-05-22 | 24.97 | $25.32 | 13502 |
| 2024-05-21 | 24.93 | $25.41 | 10601 |
| 2024-05-20 | 24.88 | $25.43 | 15335 |
| 2024-05-17 | 24.82 | $25.59 | 7707 |
| 2024-05-16 | 24.74 | $25.55 | 17400 |
| 2024-05-15 | 24.66 | $25.67 | 19500 |
| 2024-05-14 | 24.55 | $25.38 | 45739 |
| 2024-05-13 | 24.46 | $25.07 | 28500 |
| 2024-05-10 | 24.40 | $24.95 | 3015 |
| 2024-05-09 | 24.34 | $24.86 | 2802 |
| 2024-05-08 | 24.28 | $24.53 | 6800 |
| 2024-05-07 | 24.26 | $24.62 | 15000 |
| 2024-05-06 | 24.22 | $24.49 | 16900 |
| 2024-05-03 | 24.19 | $24.32 | 9122 |
| 2024-05-02 | 24.18 | $24.20 | 3800 |
| 2024-05-01 | 24.17 | $24.26 | 5508 |
| 2024-04-30 | 24.17 | $24.10 | 8300 |
| 2024-04-29 | 24.17 | $24.32 | 9659 |
| 2024-04-26 | 24.16 | $24.17 | 15335 |
| 2024-04-25 | 24.16 | $24.34 | 6431 |
| 2024-04-24 | 24.14 | $24.48 | 4723 |
| 2024-04-23 | 24.10 | $24.44 | 9300 |
| 2024-04-22 | 24.06 | $24.20 | 16123 |
| 2024-04-19 | 24.05 | $23.83 | 2200 |
| 2024-04-18 | 24.07 | $23.48 | 2135 |
| 2024-04-17 | 24.14 | $23.37 | 5616 |
| 2024-04-16 | 24.22 | $23.24 | 11877 |
| 2024-04-15 | 24.32 | $23.42 | 22945 |
| 2024-04-12 | 24.41 | $23.67 | 6300 |
| 2024-04-11 | 24.49 | $24.01 | 9223 |
| 2024-04-10 | 24.54 | $24.11 | 15100 |
| 2024-04-09 | 24.59 | $24.71 | 12412 |
| 2024-04-08 | 24.57 | $24.56 | 15841 |
| 2024-04-05 | 24.58 | $24.50 | 15700 |
| 2024-04-04 | 24.58 | $24.57 | 7528 |
| 2024-04-03 | 24.59 | $24.79 | 4700 |
| 2024-04-02 | 24.56 | $24.74 | 9900 |
| 2024-04-01 | 24.54 | $24.84 | 6600 |
| 2024-03-28 | 24.51 | $25.05 | 8300 |
| 2024-03-27 | 24.46 | $24.80 | 7000 |
| 2024-03-26 | 24.42 | $24.60 | 6028 |
| 2024-03-25 | 24.40 | $24.63 | 10414 |
| 2024-03-22 | 24.38 | $24.59 | 10700 |
| 2024-03-21 | 24.36 | $24.89 | 6012 |
| 2024-03-20 | 24.30 | $24.67 | 5726 |
| 2024-03-19 | 24.26 | $24.39 | 5620 |
| 2024-03-18 | 24.25 | $24.28 | 13349 |
| 2024-03-15 | 24.24 | $24.26 | 8148 |
| 2024-03-14 | 24.24 | $24.32 | 9100 |
| 2024-03-13 | 24.23 | $24.63 | 9200 |
| 2024-03-12 | 24.19 | $24.47 | 19634 |
| 2024-03-11 | 24.16 | $24.49 | 8800 |
| 2024-03-08 | 24.13 | $24.47 | 7201 |
| 2024-03-07 | 24.09 | $24.37 | 9526 |
| 2024-03-06 | 24.06 | $24.20 | 12716 |
| 2024-03-05 | 24.05 | $24.25 | 6046 |
| 2024-03-04 | 24.03 | $24.19 | 8800 |
| 2024-03-01 | 24.01 | $24.13 | 10300 |
| 2024-02-29 | 24.00 | $24.14 | 10000 |
| 2024-02-28 | 23.99 | $23.90 | 3600 |
| 2024-02-27 | 23.99 | $23.90 | 5400 |
| 2024-02-26 | 24.00 | $24.02 | 17622 |
| 2024-02-23 | 24.00 | $24.08 | 6001 |
| 2024-02-22 | 23.99 | $24.03 | 5900 |
| 2024-02-21 | 23.99 | $24.04 | 3204 |
| 2024-02-20 | 23.99 | $23.98 | 4023 |
| 2024-02-16 | 23.99 | $23.92 | 10633 |
| 2024-02-15 | 23.99 | $24.04 | 11506 |
| 2024-02-14 | 23.99 | $23.53 | 6300 |
| 2024-02-13 | 24.04 | $23.33 | 12633 |
| 2024-02-12 | 24.11 | $23.92 | 6600 |
| 2024-02-09 | 24.13 | $23.69 | 5628 |
| 2024-02-08 | 24.18 | $23.65 | 5436 |
| 2024-02-07 | 24.23 | $23.65 | 12300 |
| 2024-02-06 | 24.29 | $23.76 | 12400 |
| 2024-02-05 | 24.35 | $23.64 | 14221 |
| 2024-02-02 | 24.42 | $24.07 | 12200 |
| 2024-02-01 | 24.46 | $24.31 | 7600 |
| 2024-01-31 | 24.48 | $24.19 | 6800 |
| 2024-01-30 | 24.51 | $24.52 | 12825 |
| 2024-01-29 | 24.51 | $24.48 | 5900 |
| 2024-01-26 | 24.51 | $24.56 | 11813 |
| 2024-01-25 | 24.50 | $24.45 | 10110 |
| 2024-01-24 | 24.51 | $24.30 | 8600 |
| 2024-01-23 | 24.53 | $24.35 | 13518 |
| 2024-01-22 | 24.55 | $24.34 | 8014 |
| 2024-01-19 | 24.57 | $24.20 | 19800 |
| 2024-01-18 | 24.61 | $24.07 | 12500 |
| 2024-01-17 | 24.67 | $24.15 | 35100 |
| 2024-01-16 | 24.72 | $24.47 | 14423 |
| 2024-01-12 | 24.75 | $24.64 | 54412 |
| 2024-01-11 | 24.76 | $24.87 | 46600 |
| 2024-01-10 | 24.75 | $25.13 | 10600 |
| 2024-01-09 | 24.71 | $25.22 | 7800 |
| 2024-01-08 | 24.66 | $25.38 | 7422 |
| 2024-01-05 | 24.58 | $25.12 | 8100 |
| 2024-01-04 | 24.52 | $25.20 | 5900 |
| 2024-01-03 | 24.45 | $24.84 | 8500 |
| 2024-01-02 | 24.41 | $25.28 | 11300 |
| 2023-12-29 | 24.32 | $24.97 | 18408 |
| 2023-12-28 | 24.25 | $25.02 | 8014 |
| 2023-12-27 | 24.17 | $24.93 | 11900 |
| 2023-12-26 | 24.09 | $25.20 | 9300 |
| 2023-12-22 | 23.97 | $24.85 | 5113 |
| 2023-12-21 | 23.88 | $24.72 | 4300 |
| 2023-12-20 | 23.79 | $24.55 | 5800 |
| 2023-12-19 | 23.71 | $25.00 | 15529 |
| 2023-12-18 | 23.58 | $24.60 | 18900 |
| 2023-12-15 | 23.47 | $24.68 | 14900 |
| 2023-12-14 | 23.34 | $24.99 | 20300 |
| 2023-12-13 | 23.17 | $24.38 | 15427 |
| 2023-12-12 | 23.04 | $23.58 | 9512 |
| 2023-12-11 | 22.99 | $23.65 | 14800 |
| 2023-12-08 | 22.92 | $23.75 | 14400 |
| 2023-12-07 | 22.83 | $23.63 | 25823 |
| 2023-12-06 | 22.74 | $23.57 | 46209 |
| 2023-12-05 | 22.66 | $23.51 | 60500 |
| 2023-12-04 | 22.57 | $23.70 | 37615 |
| 2023-12-01 | 22.45 | $23.58 | 20700 |
| 2023-11-30 | 22.33 | $23.10 | 8200 |
| 2023-11-29 | 22.25 | $22.75 | 8600 |
| 2023-11-28 | 22.20 | $22.50 | 7300 |
| 2023-11-27 | 22.16 | $22.63 | 8033 |
| 2023-11-24 | 22.11 | $22.77 | 1107 |
| 2023-11-22 | 22.05 | $22.61 | 2800 |
| 2023-11-21 | 21.99 | $22.54 | 7839 |
| 2023-11-20 | 21.93 | $22.67 | 13311 |
| 2023-11-17 | 21.85 | $22.49 | 4300 |
| 2023-11-16 | 21.78 | $22.32 | 3720 |
| 2023-11-15 | 21.73 | $22.22 | 5913 |
| 2023-11-14 | 21.67 | $22.17 | 12000 |
| 2023-11-13 | 21.62 | $21.50 | 6638 |
| 2023-11-10 | 21.63 | $21.65 | 4626 |
| 2023-11-09 | 21.63 | $21.50 | 2615 |
| 2023-11-08 | 21.65 | $21.80 | 5600 |
| 2023-11-07 | 21.63 | $21.85 | 3047 |
| 2023-11-06 | 21.61 | $22.12 | 6600 |
| 2023-11-03 | 21.55 | $22.41 | 19700 |
| 2023-11-02 | 21.46 | $21.74 | 7029 |
| 2023-11-01 | 21.43 | $21.16 | 15200 |
| 2023-10-31 | 21.46 | $21.19 | 13922 |
| 2023-10-30 | 21.49 | $20.72 | 25737 |
| 2023-10-27 | 21.57 | $20.74 | 11000 |
| 2023-10-26 | 21.66 | $21.20 | 13349 |
| 2023-10-25 | 21.71 | $21.19 | 7009 |
| 2023-10-24 | 21.76 | $21.44 | 9300 |
| 2023-10-23 | 21.80 | $21.05 | 11336 |
| 2023-10-20 | 21.88 | $21.17 | 20900 |
| 2023-10-19 | 21.95 | $21.43 | 9245 |
| 2023-10-18 | 22.01 | $21.66 | 8037 |
| 2023-10-17 | 22.04 | $21.95 | 7700 |
| 2023-10-16 | 22.05 | $21.78 | 10031 |
| 2023-10-13 | 22.08 | $21.49 | 5300 |
| 2023-10-12 | 22.14 | $21.56 | 6102 |
| 2023-10-11 | 22.20 | $21.85 | 14204 |
| 2023-10-10 | 22.24 | $21.72 | 13100 |
| 2023-10-09 | 22.30 | $21.44 | 5164 |
| 2023-10-06 | 22.39 | $21.30 | 22947 |
| 2023-10-05 | 22.50 | $21.26 | 9980 |
| 2023-10-04 | 22.63 | $21.38 | 69200 |
| 2023-10-03 | 22.76 | $21.39 | 19900 |
| 2023-10-02 | 22.91 | $21.75 | 49636 |
| 2023-09-29 | 23.03 | $22.28 | 6800 |
| 2023-09-28 | 23.11 | $22.18 | 6310 |
| 2023-09-27 | 23.21 | $22.12 | 11403 |
| 2023-09-26 | 23.32 | $22.42 | 23244 |
| 2023-09-25 | 23.41 | $22.74 | 16600 |
| 2023-09-22 | 23.49 | $22.86 | 20800 |
| 2023-09-21 | 23.55 | $22.95 | 10427 |
| 2023-09-20 | 23.61 | $23.58 | 6233 |
| 2023-09-19 | 23.62 | $23.59 | 6200 |
| 2023-09-18 | 23.62 | $23.65 | 7900 |
| 2023-09-15 | 23.62 | $23.68 | 8525 |
| 2023-09-14 | 23.61 | $23.66 | 10147 |
| 2023-09-13 | 23.61 | $23.41 | 17925 |
| 2023-09-12 | 23.63 | $23.58 | 13400 |
| 2023-09-11 | 23.63 | $23.55 | 14328 |
| 2023-09-08 | 23.64 | $23.60 | 3602 |
| 2023-09-07 | 23.65 | $23.37 | 3600 |
| 2023-09-06 | 23.67 | $23.37 | 10518 |
| 2023-09-05 | 23.71 | $23.73 | 11219 |
| 2023-09-01 | 23.70 | $23.86 | 8513 |
| 2023-08-31 | 23.69 | $23.79 | 7000 |
| 2023-08-30 | 23.68 | $23.73 | 7900 |
| 2023-08-29 | 23.67 | $23.66 | 3843 |
| 2023-08-28 | 23.67 | $23.66 | 5000 |
| 2023-08-25 | 23.67 | $23.42 | 2844 |
| 2023-08-24 | 23.70 | $23.36 | 3116 |
| 2023-08-23 | 23.74 | $23.39 | 4863 |
| 2023-08-22 | 23.77 | $23.35 | 5431 |
| 2023-08-21 | 23.82 | $23.38 | 3605 |
| 2023-08-18 | 23.86 | $23.45 | 8900 |
| 2023-08-17 | 23.91 | $23.41 | 7700 |
| 2023-08-16 | 23.96 | $23.51 | 10800 |
| 2023-08-15 | 24.01 | $23.55 | 9800 |
| 2023-08-14 | 24.06 | $23.80 | 10400 |
| 2023-08-11 | 24.08 | $24.04 | 12400 |
| 2023-08-10 | 24.09 | $23.97 | 8426 |
| 2023-08-09 | 24.10 | $24.06 | 11300 |
| 2023-08-08 | 24.10 | $23.99 | 14500 |
| 2023-08-07 | 24.12 | $24.15 | 8000 |
| 2023-08-04 | 24.11 | $24.00 | 9060 |
| 2023-08-03 | 24.12 | $24.04 | 13900 |
| 2023-08-02 | 24.13 | $24.16 | 15000 |
| 2023-08-01 | 24.13 | $24.37 | 8438 |
| 2023-07-31 | 24.10 | $24.45 | 8800 |
| 2023-07-28 | 24.07 | $24.39 | 8600 |
| 2023-07-27 | 24.03 | $24.25 | 13800 |
| 2023-07-26 | 24.01 | $24.60 | 12400 |
| 2023-07-25 | 23.95 | $24.62 | 11900 |
| 2023-07-24 | 23.88 | $24.67 | 9700 |
| 2023-07-21 | 23.80 | $24.36 | 4300 |
| 2023-07-20 | 23.74 | $24.36 | 12604 |
| 2023-07-19 | 23.67 | $24.34 | 9539 |
| 2023-07-18 | 23.60 | $24.01 | 13973 |
| 2023-07-17 | 23.56 | $23.83 | 12012 |
| 2023-07-14 | 23.53 | $23.90 | 5900 |
| 2023-07-13 | 23.49 | $23.96 | 15300 |
| 2023-07-12 | 23.44 | $23.95 | 15200 |
| 2023-07-11 | 23.39 | $23.73 | 7100 |
| 2023-07-10 | 23.35 | $23.50 | 4244 |
| 2023-07-07 | 23.34 | $23.44 | 9600 |
| 2023-07-06 | 23.33 | $23.39 | 5737 |
| 2023-07-05 | 23.32 | $23.71 | 7703 |
| 2023-07-03 | 23.28 | $23.75 | 9832 |
| 2023-06-30 | 23.23 | $23.51 | 8518 |
| 2023-06-29 | 23.20 | $23.30 | 12700 |
| 2023-06-28 | 23.19 | $23.08 | 7400 |
| 2023-06-27 | 23.20 | $23.39 | 7234 |
| 2023-06-26 | 23.18 | $23.22 | 5005 |
| 2023-06-23 | 23.17 | $22.86 | 9300 |
| 2023-06-22 | 23.21 | $23.07 | 10600 |
| 2023-06-21 | 23.22 | $23.30 | 9800 |
| 2023-06-20 | 23.21 | $23.39 | 16007 |
| 2023-06-16 | 23.19 | $23.68 | 6614 |
| 2023-06-15 | 23.14 | $23.74 | 9000 |
| 2023-06-14 | 23.08 | $23.44 | 7722 |
| 2023-06-13 | 23.04 | $23.61 | 4742 |
| 2023-06-12 | 22.98 | $23.39 | 16500 |
| 2023-06-09 | 22.94 | $23.48 | 6500 |
| 2023-06-08 | 22.88 | $23.58 | 7800 |
| 2023-06-07 | 22.81 | $23.64 | 8020 |
| 2023-06-06 | 22.72 | $23.18 | 5400 |
| 2023-06-05 | 22.67 | $22.87 | 17947 |
| 2023-06-02 | 22.65 | $22.82 | 18139 |
| 2023-06-01 | 22.63 | $22.22 | 10400 |
| 2023-05-31 | 22.68 | $22.10 | 8206 |
| 2023-05-30 | 22.74 | $22.11 | 11300 |
| 2023-05-26 | 22.80 | $22.16 | 14716 |
| 2023-05-25 | 22.87 | $22.23 | 12209 |
| 2023-05-24 | 22.94 | $22.54 | 16000 |
| 2023-05-23 | 22.98 | $22.81 | 17500 |
| 2023-05-22 | 23.00 | $22.85 | 7200 |
| 2023-05-19 | 23.01 | $22.67 | 7000 |
| 2023-05-18 | 23.05 | $22.68 | 8516 |
| 2023-05-17 | 23.09 | $22.70 | 18937 |
| 2023-05-16 | 23.13 | $22.27 | 16551 |
| 2023-05-15 | 23.22 | $22.73 | 15114 |
| 2023-05-12 | 23.27 | $22.60 | 10219 |
| 2023-05-11 | 23.34 | $22.50 | 8400 |
| 2023-05-10 | 23.43 | $22.76 | 12708 |
| 2023-05-09 | 23.50 | $22.80 | 13104 |
| 2023-05-08 | 23.57 | $23.01 | 21813 |
| 2023-05-05 | 23.63 | $23.18 | 9600 |
| 2023-05-04 | 23.68 | $22.54 | 30100 |
| 2023-05-03 | 23.80 | $22.98 | 13112 |
| 2023-05-02 | 23.88 | $23.25 | 18200 |
| 2023-05-01 | 23.95 | $23.85 | 23600 |
| 2023-04-28 | 23.96 | $24.05 | 18015 |
| 2023-04-27 | 23.95 | $23.63 | 8988 |
| 2023-04-26 | 23.98 | $23.19 | 15948 |
| 2023-04-25 | 24.07 | $23.58 | 16200 |
| 2023-04-24 | 24.12 | $24.03 | 15505 |
| 2023-04-21 | 24.13 | $24.05 | 10709 |
| 2023-04-20 | 24.14 | $24.25 | 4500 |
| 2023-04-19 | 24.13 | $24.36 | 9537 |
| 2023-04-18 | 24.10 | $24.21 | 10900 |
| 2023-04-17 | 24.09 | $24.50 | 9321 |
| 2023-04-14 | 24.05 | $24.27 | 15900 |
| 2023-04-13 | 24.02 | $24.16 | 15500 |
| 2023-04-12 | 24.01 | $24.04 | 6100 |
| 2023-04-11 | 24.00 | $24.24 | 15701 |
| 2023-04-10 | 23.98 | $24.04 | 13348 |
| 2023-04-06 | 23.97 | $24.19 | 8514 |
| 2023-04-05 | 23.95 | $23.92 | 3907 |
| 2023-04-04 | 23.95 | $23.94 | 12123 |
| 2023-04-03 | 23.95 | $24.15 | 18946 |
| 2023-03-31 | 23.93 | $23.93 | 9900 |
| 2023-03-30 | 23.93 | $23.70 | 5315 |
| 2023-03-29 | 23.96 | $23.33 | 11500 |
| 2023-03-28 | 24.02 | $23.10 | 8700 |
| 2023-03-27 | 24.12 | $23.02 | 23438 |
| 2023-03-24 | 24.24 | $22.73 | 17600 |
| 2023-03-23 | 24.40 | $22.53 | 21800 |
| 2023-03-22 | 24.59 | $22.91 | 14500 |
| 2023-03-21 | 24.77 | $23.47 | 13173 |
| 2023-03-20 | 24.91 | $22.95 | 13819 |
| 2023-03-17 | 25.11 | $22.80 | 21000 |
| 2023-03-16 | 25.36 | $23.30 | 20000 |
| 2023-03-15 | 25.57 | $23.13 | 19100 |
| 2023-03-14 | 25.83 | $23.66 | 18900 |
| 2023-03-13 | 26.06 | $23.35 | 49100 |
| 2023-03-10 | 26.34 | $24.20 | 38000 |
| 2023-03-09 | 26.57 | $25.10 | 23727 |
| 2023-03-08 | 26.72 | $26.02 | 34600 |
| 2023-03-07 | 26.80 | $25.91 | 86034 |
| 2023-03-06 | 26.89 | $26.49 | 28500 |
| 2023-03-03 | 26.93 | $26.50 | 23977 |
| 2023-03-02 | 26.98 | $26.22 | 25700 |
| 2023-03-01 | 27.06 | $26.05 | 28006 |
| 2023-02-28 | 27.17 | $26.33 | 29335 |
| 2023-02-27 | 27.25 | $26.62 | 98800 |
| 2023-02-24 | 27.32 | $26.54 | 36307 |
| 2023-02-23 | 27.40 | $27.01 | 25400 |
| 2023-02-22 | 27.45 | $26.76 | 28343 |
| 2023-02-21 | 27.52 | $26.68 | 60408 |
| 2023-02-17 | 27.61 | $27.56 | 54646 |
| 2023-02-16 | 27.61 | $27.69 | 36200 |
| 2023-02-15 | 27.60 | $27.81 | 76100 |
| 2023-02-14 | 27.58 | $27.80 | 108300 |
| 2023-02-13 | 27.56 | $27.91 | 99323 |
| 2023-02-10 | 27.52 | $27.77 | 66500 |
| 2023-02-09 | 27.49 | $27.45 | 188663 |
| 2023-02-08 | 27.50 | $27.97 | 164329 |
| 2023-02-07 | 27.45 | $28.17 | 11200 |
| 2023-02-06 | 27.37 | $27.75 | 12504 |
| 2023-02-03 | 27.33 | $28.11 | 12305 |
| 2023-02-02 | 27.25 | $28.36 | 16600 |
| 2023-02-01 | 27.13 | $28.02 | 10900 |
| 2023-01-31 | 27.04 | $27.83 | 19800 |
| 2023-01-30 | 26.96 | $27.57 | 38000 |
| 2023-01-27 | 26.89 | $27.73 | 16945 |
| 2023-01-26 | 26.80 | $27.75 | 23203 |
| 2023-01-25 | 26.71 | $27.54 | 10200 |
| 2023-01-24 | 26.62 | $27.47 | 17100 |
| 2023-01-23 | 26.53 | $27.54 | 18412 |
| 2023-01-20 | 26.42 | $27.10 | 11714 |
| 2023-01-19 | 26.35 | $26.84 | 8100 |
| 2023-01-18 | 26.30 | $26.92 | 32600 |
| 2023-01-17 | 26.23 | $27.31 | 62809 |
| 2023-01-13 | 26.12 | $27.29 | 2400 |
| 2023-01-12 | 26.00 | $27.12 | 5600 |
| 2023-01-11 | 25.88 | $26.85 | 8521 |
| 2023-01-10 | 25.77 | $26.49 | 6700 |
| 2023-01-09 | 25.70 | $26.36 | 10300 |
| 2023-01-06 | 25.63 | $26.38 | 3500 |
| 2023-01-05 | 25.55 | $25.73 | 4603 |
| 2023-01-04 | 25.53 | $25.82 | 5319 |
| 2023-01-03 | 25.50 | $25.27 | 7200 |
| 2022-12-30 | 25.53 | $25.14 | 6828 |
| 2022-12-29 | 25.57 | $24.98 | 25125 |
| 2022-12-28 | 25.63 | $25.06 | 13728 |
| 2022-12-27 | 25.69 | $25.57 | 10541 |
| 2022-12-23 | 25.70 | $25.46 | 1224 |
| 2022-12-22 | 25.73 | $25.17 | 1645 |
| 2022-12-21 | 25.79 | $25.42 | 3700 |
| 2022-12-20 | 25.82 | $25.02 | 17500 |
| 2022-12-19 | 25.91 | $24.92 | 18625 |
| 2022-12-16 | 26.01 | $25.17 | 5845 |
| 2022-12-15 | 26.10 | $25.59 | 5000 |
| 2022-12-14 | 26.16 | $26.06 | 3112 |
| 2022-12-13 | 26.17 | $26.16 | 5128 |
| 2022-12-12 | 26.17 | $25.95 | 4824 |
| 2022-12-09 | 26.19 | $25.64 | 3230 |
| 2022-12-08 | 26.25 | $25.85 | 3400 |
| 2022-12-07 | 26.29 | $25.86 | 6540 |
| 2022-12-06 | 26.33 | $25.85 | 6100 |
| 2022-12-05 | 26.38 | $26.24 | 3921 |
| 2022-12-02 | 26.40 | $26.82 | 10400 |
| 2022-12-01 | 26.35 | $27.00 | 5200 |
| 2022-11-30 | 26.29 | $26.87 | 9700 |
| 2022-11-29 | 26.23 | $26.58 | 7405 |
| 2022-11-28 | 26.19 | $26.43 | 11300 |
| 2022-11-25 | 26.16 | $26.89 | 2746 |
| 2022-11-23 | 26.09 | $26.73 | 10900 |
| 2022-11-22 | 26.02 | $26.97 | 83079 |
| 2022-11-21 | 25.92 | $26.54 | 28621 |
| 2022-11-18 | 25.85 | $26.36 | 647 |
| 2022-11-17 | 25.80 | $26.24 | 13900 |
| 2022-11-16 | 25.75 | $26.48 | 1137 |
| 2022-11-15 | 25.68 | $26.84 | 4228 |
| 2022-11-14 | 25.55 | $26.76 | 8200 |
| 2022-11-11 | 25.43 | $27.08 | 5400 |
| 2022-11-10 | 25.25 | $26.55 | 1646 |
| 2022-11-09 | 25.12 | $25.21 | 5100 |
| 2022-11-08 | 25.11 | $25.89 | 1138 |
| 2022-11-07 | 25.02 | $25.61 | 3400 |
| 2022-11-04 | 24.96 | $25.37 | 5013 |
| 2022-11-03 | 24.92 | $25.00 | 4141 |
| 2022-11-02 | 24.91 | $25.35 | 2441 |
| 2022-11-01 | 24.86 | $25.78 | 8400 |
| 2022-10-31 | 24.77 | $25.69 | 2538 |
| 2022-10-28 | 24.67 | $25.67 | 4000 |
| 2022-10-27 | 24.57 | $25.19 | 2928 |
| 2022-10-26 | 24.50 | $25.16 | 4167 |
| 2022-10-25 | 24.43 | $25.06 | 9025 |
| 2022-10-24 | 24.36 | $24.57 | 6000 |
| 2022-10-21 | 24.34 | $24.26 | 2800 |
| 2022-10-20 | 24.35 | $23.86 | 2826 |
| 2022-10-19 | 24.40 | $24.20 | 7923 |
| 2022-10-18 | 24.42 | $24.43 | 6200 |
| 2022-10-17 | 24.42 | $24.25 | 8249 |
| 2022-10-14 | 24.44 | $23.68 | 12100 |
| 2022-10-13 | 24.52 | $24.01 | 2500 |
| 2022-10-12 | 24.57 | $23.35 | 2100 |
| 2022-10-11 | 24.70 | $23.29 | 8240 |
| 2022-10-10 | 24.85 | $23.35 | 3347 |
| 2022-10-07 | 25.01 | $23.64 | 5501 |
| 2022-10-06 | 25.15 | $24.14 | 1107 |
| 2022-10-05 | 25.26 | $24.57 | 2219 |
| 2022-10-04 | 25.33 | $24.89 | 6416 |
| 2022-10-03 | 25.38 | $23.96 | 4903 |
| 2022-09-30 | 25.53 | $23.34 | 4606 |
| 2022-09-29 | 25.76 | $23.19 | 11702 |
| 2022-09-28 | 26.03 | $23.86 | 4900 |
| 2022-09-27 | 26.26 | $23.62 | 10400 |
| 2022-09-26 | 26.54 | $23.78 | 9639 |
| 2022-09-23 | 26.83 | $24.52 | 18626 |
| 2022-09-22 | 27.07 | $25.57 | 5000 |
| 2022-09-21 | 27.23 | $25.93 | 4500 |
| 2022-09-20 | 27.37 | $26.18 | 31300 |
| 2022-09-19 | 27.49 | $26.73 | 4443 |
| 2022-09-16 | 27.57 | $26.67 | 5700 |
| 2022-09-15 | 27.66 | $26.83 | 10031 |
| 2022-09-14 | 27.75 | $27.02 | 6722 |
| 2022-09-13 | 27.83 | $27.07 | 11348 |
| 2022-09-12 | 27.91 | $28.11 | 4900 |
| 2022-09-09 | 27.89 | $27.76 | 5427 |
| 2022-09-08 | 27.90 | $27.30 | 7600 |
| 2022-09-07 | 27.97 | $27.27 | 5423 |
| 2022-09-06 | 28.04 | $27.00 | 9400 |
| 2022-09-02 | 28.15 | $27.20 | 3703 |
| 2022-09-01 | 28.25 | $27.13 | 5412 |
| 2022-08-31 | 28.36 | $27.49 | 8700 |
| 2022-08-30 | 28.46 | $27.78 | 9309 |
| 2022-08-29 | 28.53 | $28.11 | 10943 |
| 2022-08-26 | 28.57 | $28.21 | 7907 |
| 2022-08-25 | 28.61 | $28.82 | 15800 |
| 2022-08-24 | 28.59 | $28.49 | 3204 |
| 2022-08-23 | 28.60 | $28.65 | 7322 |
| 2022-08-22 | 28.59 | $28.50 | 9744 |
| 2022-08-19 | 28.60 | $28.94 | 5100 |
| 2022-08-18 | 28.57 | $29.16 | 8200 |
| 2022-08-17 | 28.50 | $29.15 | 9700 |
| 2022-08-16 | 28.44 | $29.46 | 6400 |
| 2022-08-15 | 28.33 | $29.33 | 11760 |
| 2022-08-12 | 28.22 | $29.27 | 2700 |
| 2022-08-11 | 28.11 | $29.04 | 2145 |
| 2022-08-10 | 28.02 | $28.64 | 6600 |
| 2022-08-09 | 27.95 | $28.29 | 8200 |
| 2022-08-08 | 27.91 | $28.32 | 3840 |
| 2022-08-05 | 27.87 | $28.10 | 6437 |
| 2022-08-04 | 27.85 | $27.94 | 7945 |
| 2022-08-03 | 27.84 | $28.40 | 7329 |
| 2022-08-02 | 27.78 | $28.35 | 6200 |
| 2022-08-01 | 27.72 | $28.58 | 9600 |
| 2022-07-29 | 27.63 | $28.59 | 7900 |
| 2022-07-28 | 27.53 | $28.08 | 4436 |
| 2022-07-27 | 27.47 | $27.99 | 5822 |
| 2022-07-26 | 27.41 | $27.46 | 6800 |
| 2022-07-25 | 27.41 | $27.89 | 8200 |
| 2022-07-22 | 27.36 | $27.38 | 3209 |
| 2022-07-21 | 27.36 | $27.52 | 5748 |
| 2022-07-20 | 27.34 | $27.82 | 9840 |
| 2022-07-19 | 27.29 | $27.81 | 8500 |
| 2022-07-18 | 27.23 | $27.20 | 7300 |
| 2022-07-15 | 27.24 | $27.01 | 16625 |
| 2022-07-14 | 27.26 | $26.50 | 30443 |
| 2022-07-13 | 27.34 | $26.86 | 3107 |
| 2022-07-12 | 27.39 | $26.89 | 7000 |
| 2022-07-11 | 27.45 | $26.96 | 5400 |
| 2022-07-08 | 27.50 | $27.17 | 7200 |
| 2022-07-07 | 27.53 | $27.14 | 9600 |
| 2022-07-06 | 27.57 | $26.78 | 5100 |
| 2022-07-05 | 27.66 | $26.87 | 5640 |
| 2022-07-01 | 27.74 | $27.20 | 4747 |
| 2022-06-30 | 27.80 | $26.72 | 8001 |
| 2022-06-29 | 27.91 | $27.03 | 9400 |
| 2022-06-28 | 28.00 | $27.34 | 9600 |
| 2022-06-27 | 28.07 | $27.46 | 11000 |
| 2022-06-24 | 28.14 | $27.48 | 16100 |
| 2022-06-23 | 28.20 | $26.75 | 21904 |
| 2022-06-22 | 28.36 | $26.84 | 3200 |
| 2022-06-21 | 28.52 | $26.92 | 4200 |
| 2022-06-17 | 28.69 | $26.33 | 12000 |
| 2022-06-16 | 28.93 | $26.13 | 27342 |
| 2022-06-15 | 29.23 | $27.39 | 9248 |
| 2022-06-14 | 29.42 | $27.03 | 14300 |
| 2022-06-13 | 29.67 | $27.40 | 30602 |
| 2022-06-10 | 29.91 | $29.33 | 43700 |
| 2022-06-09 | 29.97 | $29.82 | 15120 |
| 2022-06-08 | 29.99 | $30.34 | 19401 |
| 2022-06-07 | 29.95 | $30.74 | 29010 |
| 2022-06-06 | 29.87 | $30.39 | 16300 |
| 2022-06-03 | 29.82 | $30.20 | 14100 |
| 2022-06-02 | 29.78 | $30.55 | 20146 |
| 2022-06-01 | 29.69 | $30.44 | 32266 |
| 2022-05-31 | 29.62 | $30.51 | 12932 |
| 2022-05-27 | 29.52 | $30.47 | 16400 |
| 2022-05-26 | 29.42 | $30.00 | 12830 |
| 2022-05-25 | 29.36 | $29.66 | 4900 |
| 2022-05-24 | 29.33 | $29.38 | 6200 |
| 2022-05-23 | 29.32 | $29.19 | 7515 |
| 2022-05-20 | 29.34 | $28.72 | 6700 |
| 2022-05-19 | 29.40 | $28.81 | 2300 |
| 2022-05-18 | 29.46 | $28.99 | 10400 |
| 2022-05-17 | 29.51 | $29.74 | 3100 |
| 2022-05-16 | 29.49 | $29.24 | 9100 |
| 2022-05-13 | 29.52 | $28.96 | 12237 |
| 2022-05-12 | 29.58 | $28.32 | 6800 |
| 2022-05-11 | 29.71 | $28.37 | 9448 |
| 2022-05-10 | 29.85 | $28.54 | 11112 |
| 2022-05-09 | 29.99 | $28.82 | 7106 |
| 2022-05-06 | 30.11 | $29.76 | 6500 |
| 2022-05-05 | 30.14 | $29.70 | 5200 |
| 2022-05-04 | 30.19 | $30.36 | 11200 |
| 2022-05-03 | 30.17 | $29.58 | 6439 |
| 2022-05-02 | 30.24 | $28.97 | 12335 |
| 2022-04-29 | 30.37 | $29.08 | 11000 |
| 2022-04-28 | 30.51 | $29.92 | 4244 |
| 2022-04-27 | 30.57 | $29.43 | 14544 |
| 2022-04-26 | 30.69 | $29.79 | 14100 |
| 2022-04-25 | 30.78 | $30.31 | 15400 |
| 2022-04-22 | 30.83 | $30.53 | 9827 |
| 2022-04-21 | 30.86 | $31.27 | 7737 |
| 2022-04-20 | 30.82 | $31.46 | 3800 |
| 2022-04-19 | 30.75 | $31.17 | 6021 |
| 2022-04-18 | 30.71 | $30.95 | 11001 |
| 2022-04-14 | 30.68 | $31.03 | 3700 |
| 2022-04-13 | 30.65 | $30.87 | 9535 |
| 2022-04-12 | 30.62 | $30.58 | 10304 |
| 2022-04-11 | 30.63 | $30.60 | 22400 |
| 2022-04-08 | 30.63 | $31.11 | 15500 |
| 2022-04-07 | 30.58 | $30.56 | 14500 |
| 2022-04-06 | 30.58 | $30.72 | 21300 |
| 2022-04-05 | 30.57 | $30.70 | 16100 |
| 2022-04-04 | 30.55 | $31.03 | 23734 |
| 2022-04-01 | 30.50 | $31.16 | 13800 |
| 2022-03-31 | 30.43 | $30.89 | 10107 |
| 2022-03-30 | 30.39 | $31.02 | 14200 |
| 2022-03-29 | 30.32 | $31.07 | 13141 |
| 2022-03-28 | 30.24 | $30.78 | 29500 |
| 2022-03-25 | 30.18 | $31.03 | 14500 |
| 2022-03-24 | 30.09 | $30.58 | 20000 |
| 2022-03-23 | 30.04 | $30.41 | 45100 |
| 2022-03-22 | 30.01 | $30.56 | 135148 |
| 2022-03-21 | 29.95 | $30.38 | 62345 |
| 2022-03-18 | 29.90 | $30.34 | 68705 |
| 2022-03-17 | 29.86 | $30.16 | 62300 |
| 2022-03-16 | 29.82 | $29.84 | 96200 |
| 2022-03-15 | 29.82 | $29.47 | 12000 |
| 2022-03-14 | 29.86 | $29.32 | 7000 |
| 2022-03-11 | 29.91 | $29.67 | 7217 |
| 2022-03-10 | 29.94 | $29.76 | 14236 |
| 2022-03-09 | 29.96 | $29.83 | 14500 |
| 2022-03-08 | 29.97 | $29.56 | 55533 |
| 2022-03-07 | 30.02 | $29.48 | 6300 |
| 2022-03-04 | 30.07 | $30.09 | 8000 |
| 2022-03-03 | 30.07 | $30.30 | 4900 |
| 2022-03-02 | 30.05 | $30.17 | 9440 |
| 2022-03-01 | 30.03 | $29.51 | 3842 |
| 2022-02-28 | 30.09 | $29.92 | 3900 |
| 2022-02-25 | 30.11 | $30.03 | 9038 |
| 2022-02-24 | 30.12 | $29.35 | 4400 |
| 2022-02-23 | 30.20 | $29.23 | 2040 |
| 2022-02-22 | 30.30 | $29.75 | 3915 |
| 2022-02-18 | 30.36 | $30.10 | 3700 |
| 2022-02-17 | 30.38 | $30.14 | 2700 |
| 2022-02-16 | 30.41 | $30.45 | 5044 |
| 2022-02-15 | 30.40 | $30.23 | 4400 |
| 2022-02-14 | 30.42 | $29.95 | 6849 |
| 2022-02-11 | 30.47 | $30.35 | 2928 |
| 2022-02-10 | 30.49 | $30.36 | 12148 |
| 2022-02-09 | 30.50 | $30.70 | 2012 |
| 2022-02-08 | 30.48 | $30.53 | 11841 |
| 2022-02-07 | 30.47 | $30.45 | 3200 |
| 2022-02-04 | 30.47 | $30.37 | 2400 |
| 2022-02-03 | 30.48 | $30.37 | 2300 |
| 2022-02-02 | 30.50 | $30.64 | 3945 |
| 2022-02-01 | 30.48 | $30.63 | 1608 |
| 2022-01-31 | 30.47 | $30.37 | 1700 |
| 2022-01-28 | 30.48 | $30.15 | 18500 |
| 2022-01-27 | 30.51 | $29.91 | 4013 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
28.36
2026-07-24
Close Price
$28.37
Vol: 11426
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.26
Average
26.20
Maximum
30.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.36 | $28.37 | 11426 |
| 2026-07-23 | 28.36 | $28.19 | 23221 |
| 2026-07-22 | 28.37 | $28.38 | 16100 |
| 2026-07-21 | 28.36 | $28.30 | 20501 |
| 2026-07-20 | 28.37 | $28.24 | 26700 |
| 2026-07-17 | 28.38 | $28.39 | 19600 |
| 2026-07-16 | 28.38 | $28.70 | 22747 |
| 2026-07-15 | 28.35 | $28.69 | 33300 |
| 2026-07-14 | 28.32 | $28.45 | 22822 |
| 2026-07-13 | 28.32 | $28.25 | 21700 |
| 2026-07-10 | 28.33 | $28.44 | 16100 |
| 2026-07-09 | 28.33 | $28.27 | 18139 |
| 2026-07-08 | 28.34 | $27.99 | 48383 |
| 2026-07-07 | 28.38 | $28.43 | 20100 |
| 2026-07-06 | 28.37 | $28.53 | 25300 |
| 2026-07-02 | 28.36 | $28.33 | 11840 |
| 2026-07-01 | 28.37 | $28.16 | 34944 |
| 2026-06-30 | 28.39 | $28.07 | 31930 |
| 2026-06-29 | 28.43 | $28.10 | 26700 |
| 2026-06-26 | 28.47 | $28.27 | 33700 |
| 2026-06-25 | 28.50 | $28.33 | 34900 |
| 2026-06-24 | 28.52 | $28.31 | 27300 |
| 2026-06-23 | 28.54 | $28.38 | 41229 |
| 2026-06-22 | 28.56 | $28.50 | 79027 |
| 2026-06-18 | 28.56 | $28.83 | 39529 |
| 2026-06-17 | 28.53 | $28.50 | 140448 |
| 2026-06-16 | 28.53 | $28.86 | 21149 |
| 2026-06-15 | 28.49 | $28.87 | 23400 |
| 2026-06-12 | 28.44 | $28.53 | 23105 |
| 2026-06-11 | 28.43 | $28.46 | 23700 |
| 2026-06-10 | 28.42 | $28.00 | 17429 |
| 2026-06-09 | 28.46 | $28.30 | 19829 |
| 2026-06-08 | 28.46 | $28.11 | 15120 |
| 2026-06-05 | 28.49 | $28.12 | 58541 |
| 2026-06-04 | 28.52 | $28.90 | 15919 |
| 2026-06-03 | 28.47 | $28.61 | 37064 |
| 2026-06-02 | 28.45 | $29.00 | 27200 |
| 2026-06-01 | 28.39 | $28.59 | 72821 |
| 2026-05-29 | 28.37 | $28.68 | 78004 |
| 2026-05-28 | 28.34 | $28.61 | 73928 |
| 2026-05-27 | 28.31 | $28.68 | 20205 |
| 2026-05-26 | 28.28 | $28.71 | 25210 |
| 2026-05-22 | 28.24 | $28.40 | 19525 |
| 2026-05-21 | 28.24 | $28.28 | 34635 |
| 2026-05-20 | 28.25 | $28.12 | 40600 |
| 2026-05-19 | 28.28 | $27.75 | 21444 |
| 2026-05-18 | 28.34 | $27.85 | 40446 |
| 2026-05-15 | 28.41 | $28.01 | 95003 |
| 2026-05-14 | 28.46 | $28.41 | 24844 |
| 2026-05-13 | 28.47 | $28.20 | 59423 |
| 2026-05-12 | 28.50 | $28.26 | 18700 |
| 2026-05-11 | 28.53 | $28.32 | 27848 |
| 2026-05-08 | 28.55 | $28.36 | 25726 |
| 2026-05-07 | 28.56 | $28.52 | 16003 |
| 2026-05-06 | 28.55 | $28.57 | 38025 |
| 2026-05-05 | 28.53 | $28.52 | 17900 |
| 2026-05-04 | 28.50 | $28.36 | 29600 |
| 2026-05-01 | 28.48 | $28.58 | 15127 |
| 2026-04-30 | 28.43 | $28.61 | 19771 |
| 2026-04-29 | 28.37 | $28.13 | 12607 |
| 2026-04-28 | 28.34 | $28.70 | 13132 |
| 2026-04-27 | 28.24 | $28.83 | 46300 |
| 2026-04-24 | 28.12 | $28.80 | 11907 |
| 2026-04-23 | 27.99 | $28.76 | 19324 |
| 2026-04-22 | 27.85 | $28.91 | 11505 |
| 2026-04-21 | 27.69 | $28.62 | 16000 |
| 2026-04-20 | 27.54 | $28.79 | 17825 |
| 2026-04-17 | 27.37 | $28.73 | 15800 |
| 2026-04-16 | 27.19 | $28.28 | 16000 |
| 2026-04-15 | 27.05 | $28.27 | 12800 |
| 2026-04-14 | 26.90 | $28.06 | 12037 |
| 2026-04-13 | 26.77 | $27.73 | 16848 |
| 2026-04-10 | 26.66 | $27.48 | 24000 |
| 2026-04-09 | 26.57 | $27.50 | 20010 |
| 2026-04-08 | 26.48 | $27.19 | 25917 |
| 2026-04-07 | 26.42 | $26.45 | 51547 |
| 2026-04-06 | 26.43 | $26.67 | 52807 |
| 2026-04-02 | 26.43 | $26.48 | 16800 |
| 2026-04-01 | 26.45 | $26.46 | 15744 |
| 2026-03-31 | 26.48 | $26.31 | 24400 |
| 2026-03-30 | 26.53 | $25.61 | 25514 |
| 2026-03-27 | 26.66 | $25.99 | 21415 |
| 2026-03-26 | 26.76 | $26.35 | 30700 |
| 2026-03-25 | 26.84 | $26.57 | 22386 |
| 2026-03-24 | 26.91 | $26.40 | 10215 |
| 2026-03-23 | 27.00 | $26.38 | 26722 |
| 2026-03-20 | 27.11 | $26.22 | 23505 |
| 2026-03-19 | 27.25 | $26.64 | 15620 |
| 2026-03-18 | 27.35 | $26.74 | 10200 |
| 2026-03-17 | 27.46 | $27.10 | 20500 |
| 2026-03-16 | 27.54 | $26.85 | 22307 |
| 2026-03-13 | 27.65 | $26.63 | 10713 |
| 2026-03-12 | 27.80 | $26.68 | 39500 |
| 2026-03-11 | 27.95 | $27.07 | 11000 |
| 2026-03-10 | 28.07 | $27.45 | 21000 |
| 2026-03-09 | 28.17 | $27.39 | 42300 |
| 2026-03-06 | 28.28 | $27.40 | 20600 |
| 2026-03-05 | 28.39 | $27.64 | 19850 |
| 2026-03-04 | 28.49 | $27.97 | 19909 |
| 2026-03-03 | 28.55 | $27.61 | 32516 |
| 2026-03-02 | 28.65 | $28.08 | 22016 |
| 2026-02-27 | 28.71 | $28.06 | 38700 |
| 2026-02-26 | 28.78 | $28.47 | 17024 |
| 2026-02-25 | 28.81 | $28.89 | 13600 |
| 2026-02-24 | 28.80 | $28.71 | 27300 |
| 2026-02-23 | 28.80 | $28.60 | 32329 |
| 2026-02-20 | 28.82 | $28.99 | 21032 |
| 2026-02-19 | 28.80 | $28.74 | 14531 |
| 2026-02-18 | 28.80 | $28.86 | 16114 |
| 2026-02-17 | 28.79 | $28.88 | 31662 |
| 2026-02-13 | 28.78 | $28.93 | 28900 |
| 2026-02-12 | 28.77 | $28.66 | 27300 |
| 2026-02-11 | 28.78 | $29.08 | 22829 |
| 2026-02-10 | 28.75 | $29.18 | 29900 |
| 2026-02-09 | 28.71 | $29.00 | 26006 |
| 2026-02-06 | 28.69 | $28.83 | 15016 |
| 2026-02-05 | 28.68 | $28.37 | 28000 |
| 2026-02-04 | 28.71 | $28.61 | 47100 |
| 2026-02-03 | 28.72 | $28.44 | 71018 |
| 2026-02-02 | 28.75 | $28.52 | 28303 |
| 2026-01-30 | 28.76 | $28.57 | 60500 |
| 2026-01-29 | 28.77 | $28.69 | 69426 |
| 2026-01-28 | 28.77 | $28.79 | 36900 |
| 2026-01-27 | 28.75 | $28.77 | 26354 |
| 2026-01-26 | 28.73 | $28.92 | 41000 |
| 2026-01-23 | 28.69 | $28.70 | 36900 |
| 2026-01-22 | 28.68 | $28.84 | 41100 |
| 2026-01-21 | 28.65 | $28.82 | 36524 |
| 2026-01-20 | 28.61 | $28.60 | 44716 |
| 2026-01-16 | 28.59 | $29.14 | 33500 |
| 2026-01-15 | 28.52 | $29.15 | 62200 |
| 2026-01-14 | 28.44 | $28.94 | 53948 |
| 2026-01-13 | 28.37 | $28.83 | 96900 |
| 2026-01-12 | 28.31 | $28.71 | 79100 |
| 2026-01-09 | 28.26 | $28.66 | 18200 |
| 2026-01-08 | 28.22 | $28.40 | 25500 |
| 2026-01-07 | 28.19 | $28.17 | 37746 |
| 2026-01-06 | 28.19 | $28.61 | 40200 |
| 2026-01-05 | 28.14 | $28.49 | 55040 |
| 2026-01-02 | 28.10 | $28.14 | 21000 |
| 2025-12-31 | 28.09 | $27.78 | 29200 |
| 2025-12-30 | 28.12 | $28.01 | 35508 |
| 2025-12-29 | 28.12 | $28.33 | 52838 |
| 2025-12-26 | 28.09 | $28.39 | 3625 |
| 2025-12-24 | 28.05 | $28.38 | 7115 |
| 2025-12-23 | 28.00 | $28.20 | 8600 |
| 2025-12-22 | 27.97 | $28.13 | 12742 |
| 2025-12-19 | 27.94 | $28.06 | 5300 |
| 2025-12-18 | 27.91 | $27.88 | 3211 |
| 2025-12-17 | 27.90 | $27.77 | 10700 |
| 2025-12-16 | 27.89 | $28.01 | 25015 |
| 2025-12-15 | 27.85 | $28.13 | 30600 |
| 2025-12-12 | 27.79 | $28.07 | 10000 |
| 2025-12-11 | 27.74 | $28.25 | 29624 |
| 2025-12-10 | 27.67 | $28.27 | 12623 |
| 2025-12-09 | 27.59 | $27.85 | 15600 |
| 2025-12-08 | 27.55 | $27.75 | 9500 |
| 2025-12-05 | 27.52 | $28.01 | 13974 |
| 2025-12-04 | 27.46 | $27.92 | 7715 |
| 2025-12-03 | 27.41 | $27.96 | 9112 |
| 2025-12-02 | 27.34 | $27.56 | 5724 |
| 2025-12-01 | 27.31 | $27.70 | 12211 |
| 2025-11-28 | 27.27 | $27.80 | 10534 |
| 2025-11-26 | 27.20 | $27.62 | 7638 |
| 2025-11-25 | 27.16 | $27.58 | 8315 |
| 2025-11-24 | 27.11 | $27.19 | 8028 |
| 2025-11-21 | 27.11 | $26.93 | 6828 |
| 2025-11-20 | 27.13 | $26.59 | 15800 |
| 2025-11-19 | 27.19 | $26.94 | 15400 |
| 2025-11-18 | 27.21 | $26.98 | 7638 |
| 2025-11-17 | 27.24 | $26.90 | 31312 |
| 2025-11-14 | 27.27 | $27.35 | 8917 |
| 2025-11-13 | 27.26 | $27.35 | 13527 |
| 2025-11-12 | 27.25 | $27.73 | 8400 |
| 2025-11-11 | 27.20 | $27.63 | 10818 |
| 2025-11-10 | 27.15 | $27.54 | 7042 |
| 2025-11-07 | 27.12 | $27.25 | 15400 |
| 2025-11-06 | 27.10 | $27.12 | 6900 |
| 2025-11-05 | 27.10 | $27.03 | 10144 |
| 2025-11-04 | 27.11 | $26.68 | 9100 |
| 2025-11-03 | 27.15 | $26.92 | 19700 |
| 2025-10-31 | 27.18 | $26.93 | 30200 |
| 2025-10-30 | 27.20 | $26.67 | 11043 |
| 2025-10-29 | 27.26 | $27.06 | 23300 |
| 2025-10-28 | 27.28 | $27.48 | 9202 |
| 2025-10-27 | 27.25 | $27.73 | 14600 |
| 2025-10-24 | 27.21 | $27.45 | 12400 |
| 2025-10-23 | 27.19 | $27.34 | 23900 |
| 2025-10-22 | 27.19 | $27.23 | 14949 |
| 2025-10-21 | 27.20 | $27.29 | 46502 |
| 2025-10-20 | 27.21 | $27.32 | 29923 |
| 2025-10-17 | 27.22 | $27.03 | 5614 |
| 2025-10-16 | 27.26 | $26.95 | 19200 |
| 2025-10-15 | 27.31 | $27.34 | 21000 |
| 2025-10-14 | 27.33 | $27.14 | 8100 |
| 2025-10-13 | 27.38 | $26.83 | 6300 |
| 2025-10-10 | 27.45 | $26.41 | 10800 |
| 2025-10-09 | 27.58 | $27.22 | 4538 |
| 2025-10-08 | 27.63 | $27.32 | 2800 |
| 2025-10-07 | 27.67 | $27.26 | 9929 |
| 2025-10-06 | 27.72 | $27.43 | 9443 |
| 2025-10-03 | 27.75 | $27.47 | 9815 |
| 2025-10-02 | 27.78 | $27.37 | 4500 |
| 2025-10-01 | 27.81 | $27.58 | 4049 |
| 2025-09-30 | 27.83 | $27.55 | 18400 |
| 2025-09-29 | 27.84 | $27.64 | 12500 |
| 2025-09-26 | 27.85 | $27.99 | 5200 |
| 2025-09-25 | 27.82 | $27.75 | 4700 |
| 2025-09-24 | 27.81 | $28.00 | 5442 |
| 2025-09-23 | 27.77 | $27.91 | 8103 |
| 2025-09-22 | 27.75 | $27.95 | 13200 |
| 2025-09-19 | 27.71 | $28.07 | 1800 |
| 2025-09-18 | 27.66 | $28.11 | 5000 |
| 2025-09-17 | 27.60 | $28.01 | 14500 |
| 2025-09-16 | 27.55 | $27.96 | 4440 |
| 2025-09-15 | 27.49 | $27.91 | 11206 |
| 2025-09-12 | 27.44 | $27.84 | 6737 |
| 2025-09-11 | 27.39 | $27.86 | 8500 |
| 2025-09-10 | 27.33 | $27.56 | 4671 |
| 2025-09-09 | 27.30 | $27.41 | 12000 |
| 2025-09-08 | 27.28 | $27.34 | 8445 |
| 2025-09-05 | 27.27 | $27.30 | 11024 |
| 2025-09-04 | 27.25 | $27.26 | 16235 |
| 2025-09-03 | 27.24 | $27.19 | 5700 |
| 2025-09-02 | 27.23 | $27.23 | 7315 |
| 2025-08-29 | 27.21 | $27.33 | 6000 |
| 2025-08-28 | 27.18 | $27.39 | 6605 |
| 2025-08-27 | 27.14 | $27.54 | 5649 |
| 2025-08-26 | 27.09 | $27.41 | 8414 |
| 2025-08-25 | 27.04 | $27.43 | 7643 |
| 2025-08-22 | 27.00 | $27.47 | 9300 |
| 2025-08-21 | 26.95 | $27.10 | 3726 |
| 2025-08-20 | 26.93 | $27.14 | 8309 |
| 2025-08-19 | 26.92 | $27.07 | 3530 |
| 2025-08-18 | 26.91 | $26.95 | 9749 |
| 2025-08-15 | 26.91 | $27.09 | 4334 |
| 2025-08-14 | 26.90 | $27.17 | 4600 |
| 2025-08-13 | 26.89 | $27.13 | 7200 |
| 2025-08-12 | 26.87 | $26.94 | 4000 |
| 2025-08-11 | 26.87 | $26.63 | 5544 |
| 2025-08-08 | 26.90 | $26.73 | 3414 |
| 2025-08-07 | 26.92 | $26.66 | 2939 |
| 2025-08-06 | 26.95 | $26.69 | 11700 |
| 2025-08-05 | 26.98 | $26.54 | 10822 |
| 2025-08-04 | 27.02 | $26.67 | 3400 |
| 2025-08-01 | 27.05 | $26.56 | 5006 |
| 2025-07-31 | 27.09 | $26.78 | 10710 |
| 2025-07-30 | 27.10 | $27.01 | 10023 |
| 2025-07-29 | 27.09 | $27.37 | 9343 |
| 2025-07-28 | 27.04 | $27.21 | 9500 |
| 2025-07-25 | 27.01 | $27.48 | 5442 |
| 2025-07-24 | 26.93 | $27.49 | 10900 |
| 2025-07-23 | 26.85 | $27.39 | 5200 |
| 2025-07-22 | 26.78 | $27.14 | 8832 |
| 2025-07-21 | 26.71 | $27.10 | 10200 |
| 2025-07-18 | 26.65 | $27.03 | 4600 |
| 2025-07-17 | 26.59 | $27.10 | 11318 |
| 2025-07-16 | 26.51 | $26.70 | 7711 |
| 2025-07-15 | 26.46 | $26.66 | 3726 |
| 2025-07-14 | 26.41 | $26.85 | 2200 |
| 2025-07-11 | 26.33 | $26.78 | 4700 |
| 2025-07-10 | 26.26 | $26.93 | 5637 |
| 2025-07-09 | 26.17 | $26.50 | 8000 |
| 2025-07-08 | 26.11 | $26.55 | 7600 |
| 2025-07-07 | 26.05 | $26.51 | 19813 |
| 2025-07-03 | 25.98 | $26.73 | 1827 |
| 2025-07-02 | 25.88 | $26.52 | 3800 |
| 2025-07-01 | 25.79 | $26.28 | 14312 |
| 2025-06-30 | 25.73 | $26.11 | 14527 |
| 2025-06-27 | 25.67 | $26.04 | 10100 |
| 2025-06-26 | 25.61 | $26.13 | 7000 |
| 2025-06-25 | 25.54 | $25.84 | 4500 |
| 2025-06-24 | 25.49 | $26.04 | 8000 |
| 2025-06-23 | 25.42 | $25.70 | 6400 |
| 2025-06-20 | 25.37 | $25.54 | 4141 |
| 2025-06-18 | 25.33 | $25.45 | 4100 |
| 2025-06-17 | 25.31 | $25.32 | 8513 |
| 2025-06-16 | 25.29 | $25.51 | 5722 |
| 2025-06-13 | 25.26 | $25.31 | 7500 |
| 2025-06-12 | 25.24 | $25.72 | 5400 |
| 2025-06-11 | 25.18 | $25.61 | 6400 |
| 2025-06-10 | 25.12 | $25.67 | 6400 |
| 2025-06-09 | 25.06 | $25.52 | 7000 |
| 2025-06-06 | 25.00 | $25.45 | 4108 |
| 2025-06-05 | 24.94 | $25.15 | 8113 |
| 2025-06-04 | 24.91 | $25.15 | 6800 |
| 2025-06-03 | 24.87 | $25.13 | 4200 |
| 2025-06-02 | 24.83 | $24.87 | 11810 |
| 2025-05-30 | 24.81 | $24.68 | 13901 |
| 2025-05-29 | 24.80 | $24.82 | 5300 |
| 2025-05-28 | 24.78 | $25.15 | 7028 |
| 2025-05-27 | 24.72 | $25.05 | 9638 |
| 2025-05-23 | 24.66 | $24.59 | 5659 |
| 2025-05-22 | 24.64 | $24.63 | 5103 |
| 2025-05-21 | 24.61 | $24.61 | 5900 |
| 2025-05-20 | 24.58 | $25.28 | 6500 |
| 2025-05-19 | 24.48 | $25.26 | 14100 |
| 2025-05-16 | 24.36 | $25.18 | 8420 |
| 2025-05-15 | 24.24 | $24.94 | 6730 |
| 2025-05-14 | 24.14 | $24.73 | 6037 |
| 2025-05-13 | 24.04 | $24.82 | 6725 |
| 2025-05-12 | 23.93 | $24.73 | 29746 |
| 2025-05-09 | 23.82 | $24.23 | 3449 |
| 2025-05-08 | 23.75 | $24.18 | 4400 |
| 2025-05-07 | 23.67 | $24.00 | 6600 |
| 2025-05-06 | 23.61 | $23.94 | 6120 |
| 2025-05-05 | 23.54 | $24.14 | 10300 |
| 2025-05-02 | 23.44 | $24.18 | 5900 |
| 2025-05-01 | 23.34 | $23.86 | 8400 |
| 2025-04-30 | 23.27 | $23.79 | 16632 |
| 2025-04-29 | 23.22 | $23.80 | 9500 |
| 2025-04-28 | 23.17 | $23.92 | 5700 |
| 2025-04-25 | 23.12 | $23.72 | 6021 |
| 2025-04-24 | 23.09 | $23.69 | 14300 |
| 2025-04-23 | 23.08 | $23.37 | 10400 |
| 2025-04-22 | 23.11 | $23.07 | 10700 |
| 2025-04-21 | 23.17 | $22.58 | 12832 |
| 2025-04-17 | 23.30 | $23.02 | 24300 |
| 2025-04-16 | 23.40 | $22.80 | 20200 |
| 2025-04-15 | 23.54 | $23.09 | 16500 |
| 2025-04-14 | 23.66 | $22.99 | 15700 |
| 2025-04-11 | 23.80 | $22.50 | 11407 |
| 2025-04-10 | 24.00 | $22.45 | 41000 |
| 2025-04-09 | 24.21 | $23.20 | 21800 |
| 2025-04-08 | 24.36 | $21.99 | 19572 |
| 2025-04-07 | 24.64 | $22.10 | 28322 |
| 2025-04-04 | 24.92 | $22.33 | 25300 |
| 2025-04-03 | 25.20 | $23.89 | 10700 |
| 2025-04-02 | 25.33 | $25.17 | 12276 |
| 2025-04-01 | 25.34 | $25.05 | 9400 |
| 2025-03-31 | 25.37 | $25.02 | 10100 |
| 2025-03-28 | 25.40 | $24.98 | 11119 |
| 2025-03-27 | 25.45 | $25.65 | 18840 |
| 2025-03-26 | 25.43 | $25.51 | 2847 |
| 2025-03-25 | 25.43 | $25.73 | 14628 |
| 2025-03-24 | 25.42 | $25.87 | 10600 |
| 2025-03-21 | 25.39 | $25.49 | 5631 |
| 2025-03-20 | 25.41 | $25.64 | 2600 |
| 2025-03-19 | 25.41 | $25.65 | 6047 |
| 2025-03-18 | 25.43 | $25.44 | 8300 |
| 2025-03-17 | 25.47 | $25.57 | 5300 |
| 2025-03-14 | 25.50 | $24.97 | 4040 |
| 2025-03-13 | 25.60 | $24.66 | 9200 |
| 2025-03-12 | 25.74 | $24.92 | 6500 |
| 2025-03-11 | 25.87 | $24.82 | 16734 |
| 2025-03-10 | 26.01 | $24.98 | 6538 |
| 2025-03-07 | 26.15 | $25.28 | 6600 |
| 2025-03-06 | 26.27 | $25.03 | 10300 |
| 2025-03-05 | 26.42 | $25.63 | 12328 |
| 2025-03-04 | 26.51 | $25.57 | 21100 |
| 2025-03-03 | 26.62 | $26.14 | 13300 |
| 2025-02-28 | 26.68 | $26.52 | 12146 |
| 2025-02-27 | 26.70 | $26.23 | 3600 |
| 2025-02-26 | 26.75 | $26.47 | 3932 |
| 2025-02-25 | 26.78 | $26.55 | 5900 |
| 2025-02-24 | 26.81 | $26.45 | 9600 |
| 2025-02-21 | 26.85 | $26.64 | 15100 |
| 2025-02-20 | 26.87 | $26.88 | 16800 |
| 2025-02-19 | 26.87 | $27.05 | 10500 |
| 2025-02-18 | 26.86 | $27.01 | 14242 |
| 2025-02-14 | 26.86 | $26.91 | 9044 |
| 2025-02-13 | 26.86 | $26.76 | 12721 |
| 2025-02-12 | 26.87 | $26.73 | 5600 |
| 2025-02-11 | 26.88 | $26.91 | 6700 |
| 2025-02-10 | 26.87 | $26.86 | 9833 |
| 2025-02-07 | 26.86 | $26.83 | 10465 |
| 2025-02-06 | 26.85 | $26.99 | 10000 |
| 2025-02-05 | 26.82 | $26.84 | 7000 |
| 2025-02-04 | 26.80 | $26.64 | 13100 |
| 2025-02-03 | 26.81 | $26.55 | 16500 |
| 2025-01-31 | 26.81 | $26.80 | 22000 |
| 2025-01-30 | 26.80 | $26.80 | 15842 |
| 2025-01-29 | 26.78 | $26.75 | 22300 |
| 2025-01-28 | 26.76 | $27.00 | 54516 |
| 2025-01-27 | 26.72 | $27.06 | 32408 |
| 2025-01-24 | 26.67 | $27.40 | 5800 |
| 2025-01-23 | 26.59 | $27.26 | 4300 |
| 2025-01-22 | 26.51 | $27.13 | 5500 |
| 2025-01-21 | 26.44 | $27.31 | 12138 |
| 2025-01-17 | 26.35 | $27.08 | 9400 |
| 2025-01-16 | 26.28 | $26.74 | 7702 |
| 2025-01-15 | 26.24 | $26.51 | 5009 |
| 2025-01-14 | 26.23 | $25.96 | 6527 |
| 2025-01-13 | 26.28 | $25.69 | 11241 |
| 2025-01-10 | 26.36 | $25.54 | 15400 |
| 2025-01-08 | 26.47 | $26.09 | 25100 |
| 2025-01-07 | 26.53 | $26.26 | 17000 |
| 2025-01-06 | 26.59 | $26.52 | 16639 |
| 2025-01-03 | 26.63 | $26.64 | 10325 |
| 2025-01-02 | 26.66 | $26.37 | 17341 |
| 2024-12-31 | 26.72 | $26.33 | 23300 |
| 2024-12-30 | 26.79 | $26.24 | 47600 |
| 2024-12-27 | 26.89 | $26.36 | 7034 |
| 2024-12-26 | 26.98 | $26.84 | 5500 |
| 2024-12-24 | 27.03 | $26.71 | 6300 |
| 2024-12-23 | 27.10 | $26.48 | 17200 |
| 2024-12-20 | 27.21 | $26.42 | 4900 |
| 2024-12-19 | 27.32 | $25.85 | 12600 |
| 2024-12-18 | 27.49 | $25.98 | 12600 |
| 2024-12-17 | 27.66 | $27.12 | 6600 |
| 2024-12-16 | 27.73 | $27.38 | 9800 |
| 2024-12-13 | 27.77 | $27.37 | 8216 |
| 2024-12-12 | 27.80 | $27.41 | 8600 |
| 2024-12-11 | 27.84 | $27.47 | 4600 |
| 2024-12-10 | 27.87 | $27.50 | 3200 |
| 2024-12-09 | 27.90 | $27.83 | 12600 |
| 2024-12-06 | 27.90 | $27.88 | 4529 |
| 2024-12-05 | 27.89 | $27.89 | 6810 |
| 2024-12-04 | 27.88 | $27.79 | 9227 |
| 2024-12-03 | 27.87 | $27.85 | 11000 |
| 2024-12-02 | 27.85 | $28.05 | 18100 |
| 2024-11-29 | 27.80 | $28.41 | 7513 |
| 2024-11-27 | 27.72 | $28.17 | 11330 |
| 2024-11-26 | 27.65 | $28.15 | 11300 |
| 2024-11-25 | 27.57 | $28.35 | 10500 |
| 2024-11-22 | 27.48 | $28.09 | 5901 |
| 2024-11-21 | 27.40 | $27.74 | 3800 |
| 2024-11-20 | 27.36 | $27.36 | 4600 |
| 2024-11-19 | 27.35 | $27.46 | 7223 |
| 2024-11-18 | 27.34 | $27.41 | 14000 |
| 2024-11-15 | 27.33 | $27.39 | 5900 |
| 2024-11-14 | 27.32 | $27.44 | 2539 |
| 2024-11-13 | 27.31 | $27.45 | 7641 |
| 2024-11-12 | 27.30 | $27.49 | 11312 |
| 2024-11-11 | 27.29 | $27.86 | 8424 |
| 2024-11-08 | 27.24 | $27.78 | 6542 |
| 2024-11-07 | 27.20 | $27.58 | 9000 |
| 2024-11-06 | 27.17 | $27.57 | 6613 |
| 2024-11-05 | 27.14 | $26.78 | 4900 |
| 2024-11-04 | 27.19 | $26.47 | 4400 |
| 2024-11-01 | 27.27 | $26.51 | 5505 |
| 2024-10-31 | 27.34 | $26.76 | 5334 |
| 2024-10-30 | 27.39 | $27.11 | 6300 |
| 2024-10-29 | 27.41 | $27.12 | 7319 |
| 2024-10-28 | 27.43 | $27.48 | 4521 |
| 2024-10-25 | 27.42 | $27.23 | 3733 |
| 2024-10-24 | 27.42 | $27.43 | 6745 |
| 2024-10-23 | 27.41 | $27.42 | 9429 |
| 2024-10-22 | 27.39 | $27.59 | 5331 |
| 2024-10-21 | 27.36 | $27.48 | 10700 |
| 2024-10-18 | 27.34 | $28.00 | 7600 |
| 2024-10-17 | 27.26 | $27.81 | 6800 |
| 2024-10-16 | 27.20 | $27.90 | 3200 |
| 2024-10-15 | 27.13 | $27.47 | 4835 |
| 2024-10-14 | 27.10 | $27.44 | 5815 |
| 2024-10-11 | 27.06 | $27.30 | 7200 |
| 2024-10-10 | 27.04 | $26.92 | 6700 |
| 2024-10-09 | 27.04 | $27.04 | 7900 |
| 2024-10-08 | 27.04 | $26.78 | 5500 |
| 2024-10-07 | 27.05 | $26.84 | 5400 |
| 2024-10-04 | 27.05 | $27.11 | 6517 |
| 2024-10-03 | 27.02 | $26.85 | 7622 |
| 2024-10-02 | 27.01 | $27.05 | 4700 |
| 2024-10-01 | 26.98 | $27.13 | 5214 |
| 2024-09-30 | 26.94 | $27.24 | 13708 |
| 2024-09-27 | 26.88 | $27.17 | 6113 |
| 2024-09-26 | 26.83 | $27.07 | 6600 |
| 2024-09-25 | 26.78 | $27.25 | 9000 |
| 2024-09-24 | 26.70 | $27.34 | 28700 |
| 2024-09-23 | 26.62 | $27.19 | 32101 |
| 2024-09-20 | 26.54 | $27.27 | 6900 |
| 2024-09-19 | 26.46 | $27.20 | 15200 |
| 2024-09-18 | 26.37 | $26.97 | 2700 |
| 2024-09-17 | 26.30 | $26.89 | 5200 |
| 2024-09-16 | 26.23 | $26.89 | 17109 |
| 2024-09-13 | 26.15 | $26.55 | 5443 |
| 2024-09-12 | 26.11 | $26.27 | 5500 |
| 2024-09-11 | 26.09 | $26.10 | 5701 |
| 2024-09-10 | 26.08 | $25.95 | 3409 |
| 2024-09-09 | 26.08 | $25.93 | 8700 |
| 2024-09-06 | 26.08 | $25.69 | 2311 |
| 2024-09-05 | 26.10 | $26.10 | 6205 |
| 2024-09-04 | 26.08 | $26.18 | 6700 |
| 2024-09-03 | 26.04 | $26.20 | 4200 |
| 2024-08-30 | 26.00 | $26.47 | 8743 |
| 2024-08-29 | 25.93 | $26.21 | 9700 |
| 2024-08-28 | 25.88 | $26.09 | 1921 |
| 2024-08-27 | 25.84 | $26.38 | 2433 |
| 2024-08-26 | 25.77 | $26.37 | 6219 |
| 2024-08-23 | 25.71 | $26.45 | 12107 |
| 2024-08-22 | 25.63 | $25.94 | 5317 |
| 2024-08-21 | 25.61 | $25.89 | 3200 |
| 2024-08-20 | 25.58 | $25.87 | 2735 |
| 2024-08-19 | 25.56 | $25.96 | 5816 |
| 2024-08-16 | 25.54 | $25.81 | 3708 |
| 2024-08-15 | 25.53 | $25.78 | 41138 |
| 2024-08-14 | 25.52 | $25.51 | 4927 |
| 2024-08-13 | 25.54 | $25.33 | 5600 |
| 2024-08-12 | 25.59 | $25.06 | 7200 |
| 2024-08-09 | 25.66 | $25.26 | 1900 |
| 2024-08-08 | 25.72 | $25.33 | 5127 |
| 2024-08-07 | 25.77 | $25.05 | 2200 |
| 2024-08-06 | 25.85 | $25.22 | 7221 |
| 2024-08-05 | 25.91 | $24.78 | 22544 |
| 2024-08-02 | 26.01 | $25.78 | 13710 |
| 2024-08-01 | 26.01 | $25.96 | 4241 |
| 2024-07-31 | 25.99 | $26.33 | 20300 |
| 2024-07-30 | 25.93 | $26.23 | 10906 |
| 2024-07-29 | 25.87 | $26.03 | 15800 |
| 2024-07-26 | 25.82 | $26.08 | 7000 |
| 2024-07-25 | 25.76 | $25.93 | 12911 |
| 2024-07-24 | 25.71 | $25.75 | 8026 |
| 2024-07-23 | 25.67 | $26.22 | 6700 |
| 2024-07-22 | 25.59 | $26.22 | 19203 |
| 2024-07-19 | 25.49 | $26.07 | 4900 |
| 2024-07-18 | 25.40 | $25.99 | 7394 |
| 2024-07-17 | 25.31 | $26.35 | 17400 |
| 2024-07-16 | 25.18 | $26.16 | 21500 |
| 2024-07-15 | 25.06 | $25.84 | 4400 |
| 2024-07-12 | 24.97 | $25.67 | 4729 |
| 2024-07-11 | 24.88 | $25.69 | 9809 |
| 2024-07-10 | 24.79 | $25.11 | 10500 |
| 2024-07-09 | 24.75 | $24.94 | 37000 |
| 2024-07-08 | 24.73 | $24.75 | 6833 |
| 2024-07-05 | 24.73 | $24.84 | 4800 |
| 2024-07-03 | 24.71 | $24.91 | 3913 |
| 2024-07-02 | 24.70 | $24.90 | 7700 |
| 2024-07-01 | 24.68 | $24.71 | 4200 |
| 2024-06-28 | 24.68 | $24.60 | 6200 |
| 2024-06-27 | 24.70 | $24.46 | 4607 |
| 2024-06-26 | 24.73 | $24.58 | 6500 |
| 2024-06-25 | 24.74 | $24.88 | 9242 |
| 2024-06-24 | 24.73 | $25.06 | 19916 |
| 2024-06-21 | 24.71 | $24.58 | 3724 |
| 2024-06-20 | 24.73 | $24.75 | 7600 |
| 2024-06-18 | 24.73 | $24.65 | 3317 |
| 2024-06-17 | 24.75 | $24.60 | 13300 |
| 2024-06-14 | 24.78 | $24.60 | 6300 |
| 2024-06-13 | 24.82 | $24.53 | 82800 |
| 2024-06-12 | 24.87 | $24.50 | 18603 |
| 2024-06-11 | 24.92 | $24.52 | 7500 |
| 2024-06-10 | 24.97 | $24.74 | 11900 |
| 2024-06-07 | 25.01 | $24.86 | 7029 |
| 2024-06-06 | 25.03 | $24.94 | 2500 |
| 2024-06-05 | 25.05 | $24.98 | 4900 |
| 2024-06-04 | 25.05 | $24.99 | 4746 |
| 2024-06-03 | 25.06 | $25.06 | 15303 |
| 2024-05-31 | 25.05 | $25.07 | 16800 |
| 2024-05-30 | 25.04 | $24.71 | 9012 |
| 2024-05-29 | 25.07 | $24.48 | 10200 |
| 2024-05-28 | 25.11 | $24.87 | 20900 |
| 2024-05-24 | 25.11 | $24.97 | 6042 |
| 2024-05-23 | 25.10 | $24.78 | 13410 |
| 2024-05-22 | 25.10 | $25.32 | 13502 |
| 2024-05-21 | 25.05 | $25.41 | 10601 |
| 2024-05-20 | 24.99 | $25.43 | 15335 |
| 2024-05-17 | 24.92 | $25.59 | 7707 |
| 2024-05-16 | 24.82 | $25.55 | 17400 |
| 2024-05-15 | 24.72 | $25.67 | 19500 |
| 2024-05-14 | 24.60 | $25.38 | 45739 |
| 2024-05-13 | 24.49 | $25.07 | 28500 |
| 2024-05-10 | 24.40 | $24.95 | 3015 |
| 2024-05-09 | 24.33 | $24.86 | 2802 |
| 2024-05-08 | 24.25 | $24.53 | 6800 |
| 2024-05-07 | 24.20 | $24.62 | 15000 |
| 2024-05-06 | 24.15 | $24.49 | 16900 |
| 2024-05-03 | 24.11 | $24.32 | 9122 |
| 2024-05-02 | 24.09 | $24.20 | 3800 |
| 2024-05-01 | 24.08 | $24.26 | 5508 |
| 2024-04-30 | 24.06 | $24.10 | 8300 |
| 2024-04-29 | 24.07 | $24.32 | 9659 |
| 2024-04-26 | 24.05 | $24.17 | 15335 |
| 2024-04-25 | 24.06 | $24.34 | 6431 |
| 2024-04-24 | 24.05 | $24.48 | 4723 |
| 2024-04-23 | 24.03 | $24.44 | 9300 |
| 2024-04-22 | 24.01 | $24.20 | 16123 |
| 2024-04-19 | 24.02 | $23.83 | 2200 |
| 2024-04-18 | 24.06 | $23.48 | 2135 |
| 2024-04-17 | 24.15 | $23.37 | 5616 |
| 2024-04-16 | 24.25 | $23.24 | 11877 |
| 2024-04-15 | 24.37 | $23.42 | 22945 |
| 2024-04-12 | 24.48 | $23.67 | 6300 |
| 2024-04-11 | 24.56 | $24.01 | 9223 |
| 2024-04-10 | 24.62 | $24.11 | 15100 |
| 2024-04-09 | 24.67 | $24.71 | 12412 |
| 2024-04-08 | 24.66 | $24.56 | 15841 |
| 2024-04-05 | 24.66 | $24.50 | 15700 |
| 2024-04-04 | 24.67 | $24.57 | 7528 |
| 2024-04-03 | 24.67 | $24.79 | 4700 |
| 2024-04-02 | 24.65 | $24.74 | 9900 |
| 2024-04-01 | 24.62 | $24.84 | 6600 |
| 2024-03-28 | 24.59 | $25.05 | 8300 |
| 2024-03-27 | 24.53 | $24.80 | 7000 |
| 2024-03-26 | 24.49 | $24.60 | 6028 |
| 2024-03-25 | 24.47 | $24.63 | 10414 |
| 2024-03-22 | 24.44 | $24.59 | 10700 |
| 2024-03-21 | 24.41 | $24.89 | 6012 |
| 2024-03-20 | 24.35 | $24.67 | 5726 |
| 2024-03-19 | 24.31 | $24.39 | 5620 |
| 2024-03-18 | 24.29 | $24.28 | 13349 |
| 2024-03-15 | 24.29 | $24.26 | 8148 |
| 2024-03-14 | 24.28 | $24.32 | 9100 |
| 2024-03-13 | 24.26 | $24.63 | 9200 |
| 2024-03-12 | 24.21 | $24.47 | 19634 |
| 2024-03-11 | 24.17 | $24.49 | 8800 |
| 2024-03-08 | 24.12 | $24.47 | 7201 |
| 2024-03-07 | 24.07 | $24.37 | 9526 |
| 2024-03-06 | 24.03 | $24.20 | 12716 |
| 2024-03-05 | 24.00 | $24.25 | 6046 |
| 2024-03-04 | 23.97 | $24.19 | 8800 |
| 2024-03-01 | 23.94 | $24.13 | 10300 |
| 2024-02-29 | 23.91 | $24.14 | 10000 |
| 2024-02-28 | 23.89 | $23.90 | 3600 |
| 2024-02-27 | 23.89 | $23.90 | 5400 |
| 2024-02-26 | 23.90 | $24.02 | 17622 |
| 2024-02-23 | 23.89 | $24.08 | 6001 |
| 2024-02-22 | 23.88 | $24.03 | 5900 |
| 2024-02-21 | 23.88 | $24.04 | 3204 |
| 2024-02-20 | 23.88 | $23.98 | 4023 |
| 2024-02-16 | 23.88 | $23.92 | 10633 |
| 2024-02-15 | 23.89 | $24.04 | 11506 |
| 2024-02-14 | 23.90 | $23.53 | 6300 |
| 2024-02-13 | 23.95 | $23.33 | 12633 |
| 2024-02-12 | 24.02 | $23.92 | 6600 |
| 2024-02-09 | 24.05 | $23.69 | 5628 |
| 2024-02-08 | 24.10 | $23.65 | 5436 |
| 2024-02-07 | 24.16 | $23.65 | 12300 |
| 2024-02-06 | 24.23 | $23.76 | 12400 |
| 2024-02-05 | 24.30 | $23.64 | 14221 |
| 2024-02-02 | 24.39 | $24.07 | 12200 |
| 2024-02-01 | 24.44 | $24.31 | 7600 |
| 2024-01-31 | 24.47 | $24.19 | 6800 |
| 2024-01-30 | 24.51 | $24.52 | 12825 |
| 2024-01-29 | 24.53 | $24.48 | 5900 |
| 2024-01-26 | 24.55 | $24.56 | 11813 |
| 2024-01-25 | 24.57 | $24.45 | 10110 |
| 2024-01-24 | 24.60 | $24.30 | 8600 |
| 2024-01-23 | 24.65 | $24.35 | 13518 |
| 2024-01-22 | 24.70 | $24.34 | 8014 |
| 2024-01-19 | 24.75 | $24.20 | 19800 |
| 2024-01-18 | 24.81 | $24.07 | 12500 |
| 2024-01-17 | 24.89 | $24.15 | 35100 |
| 2024-01-16 | 24.96 | $24.47 | 14423 |
| 2024-01-12 | 25.01 | $24.64 | 54412 |
| 2024-01-11 | 25.04 | $24.87 | 46600 |
| 2024-01-10 | 25.04 | $25.13 | 10600 |
| 2024-01-09 | 25.01 | $25.22 | 7800 |
| 2024-01-08 | 24.96 | $25.38 | 7422 |
| 2024-01-05 | 24.90 | $25.12 | 8100 |
| 2024-01-04 | 24.84 | $25.20 | 5900 |
| 2024-01-03 | 24.77 | $24.84 | 8500 |
| 2024-01-02 | 24.74 | $25.28 | 11300 |
| 2023-12-29 | 24.65 | $24.97 | 18408 |
| 2023-12-28 | 24.58 | $25.02 | 8014 |
| 2023-12-27 | 24.49 | $24.93 | 11900 |
| 2023-12-26 | 24.41 | $25.20 | 9300 |
| 2023-12-22 | 24.28 | $24.85 | 5113 |
| 2023-12-21 | 24.18 | $24.72 | 4300 |
| 2023-12-20 | 24.08 | $24.55 | 5800 |
| 2023-12-19 | 23.99 | $25.00 | 15529 |
| 2023-12-18 | 23.84 | $24.60 | 18900 |
| 2023-12-15 | 23.72 | $24.68 | 14900 |
| 2023-12-14 | 23.58 | $24.99 | 20300 |
| 2023-12-13 | 23.40 | $24.38 | 15427 |
| 2023-12-12 | 23.27 | $23.58 | 9512 |
| 2023-12-11 | 23.20 | $23.65 | 14800 |
| 2023-12-08 | 23.12 | $23.75 | 14400 |
| 2023-12-07 | 23.02 | $23.63 | 25823 |
| 2023-12-06 | 22.92 | $23.57 | 46209 |
| 2023-12-05 | 22.82 | $23.51 | 60500 |
| 2023-12-04 | 22.71 | $23.70 | 37615 |
| 2023-12-01 | 22.59 | $23.58 | 20700 |
| 2023-11-30 | 22.46 | $23.10 | 8200 |
| 2023-11-29 | 22.37 | $22.75 | 8600 |
| 2023-11-28 | 22.31 | $22.50 | 7300 |
| 2023-11-27 | 22.26 | $22.63 | 8033 |
| 2023-11-24 | 22.19 | $22.77 | 1107 |
| 2023-11-22 | 22.10 | $22.61 | 2800 |
| 2023-11-21 | 22.02 | $22.54 | 7839 |
| 2023-11-20 | 21.94 | $22.67 | 13311 |
| 2023-11-17 | 21.84 | $22.49 | 4300 |
| 2023-11-16 | 21.75 | $22.32 | 3720 |
| 2023-11-15 | 21.68 | $22.22 | 5913 |
| 2023-11-14 | 21.61 | $22.17 | 12000 |
| 2023-11-13 | 21.54 | $21.50 | 6638 |
| 2023-11-10 | 21.54 | $21.65 | 4626 |
| 2023-11-09 | 21.52 | $21.50 | 2615 |
| 2023-11-08 | 21.52 | $21.80 | 5600 |
| 2023-11-07 | 21.49 | $21.85 | 3047 |
| 2023-11-06 | 21.46 | $22.12 | 6600 |
| 2023-11-03 | 21.39 | $22.41 | 19700 |
| 2023-11-02 | 21.30 | $21.74 | 7029 |
| 2023-11-01 | 21.26 | $21.16 | 15200 |
| 2023-10-31 | 21.28 | $21.19 | 13922 |
| 2023-10-30 | 21.30 | $20.72 | 25737 |
| 2023-10-27 | 21.37 | $20.74 | 11000 |
| 2023-10-26 | 21.44 | $21.20 | 13349 |
| 2023-10-25 | 21.48 | $21.19 | 7009 |
| 2023-10-24 | 21.52 | $21.44 | 9300 |
| 2023-10-23 | 21.54 | $21.05 | 11336 |
| 2023-10-20 | 21.60 | $21.17 | 20900 |
| 2023-10-19 | 21.66 | $21.43 | 9245 |
| 2023-10-18 | 21.71 | $21.66 | 8037 |
| 2023-10-17 | 21.74 | $21.95 | 7700 |
| 2023-10-16 | 21.76 | $21.78 | 10031 |
| 2023-10-13 | 21.79 | $21.49 | 5300 |
| 2023-10-12 | 21.87 | $21.56 | 6102 |
| 2023-10-11 | 21.95 | $21.85 | 14204 |
| 2023-10-10 | 22.01 | $21.72 | 13100 |
| 2023-10-09 | 22.09 | $21.44 | 5164 |
| 2023-10-06 | 22.20 | $21.30 | 22947 |
| 2023-10-05 | 22.34 | $21.26 | 9980 |
| 2023-10-04 | 22.50 | $21.38 | 69200 |
| 2023-10-03 | 22.65 | $21.39 | 19900 |
| 2023-10-02 | 22.82 | $21.75 | 49636 |
| 2023-09-29 | 22.95 | $22.28 | 6800 |
| 2023-09-28 | 23.05 | $22.18 | 6310 |
| 2023-09-27 | 23.16 | $22.12 | 11403 |
| 2023-09-26 | 23.29 | $22.42 | 23244 |
| 2023-09-25 | 23.39 | $22.74 | 16600 |
| 2023-09-22 | 23.47 | $22.86 | 20800 |
| 2023-09-21 | 23.53 | $22.95 | 10427 |
| 2023-09-20 | 23.59 | $23.58 | 6233 |
| 2023-09-19 | 23.59 | $23.59 | 6200 |
| 2023-09-18 | 23.59 | $23.65 | 7900 |
| 2023-09-15 | 23.58 | $23.68 | 8525 |
| 2023-09-14 | 23.57 | $23.66 | 10147 |
| 2023-09-13 | 23.55 | $23.41 | 17925 |
| 2023-09-12 | 23.57 | $23.58 | 13400 |
| 2023-09-11 | 23.56 | $23.55 | 14328 |
| 2023-09-08 | 23.57 | $23.60 | 3602 |
| 2023-09-07 | 23.56 | $23.37 | 3600 |
| 2023-09-06 | 23.59 | $23.37 | 10518 |
| 2023-09-05 | 23.62 | $23.73 | 11219 |
| 2023-09-01 | 23.61 | $23.86 | 8513 |
| 2023-08-31 | 23.59 | $23.79 | 7000 |
| 2023-08-30 | 23.58 | $23.73 | 7900 |
| 2023-08-29 | 23.58 | $23.66 | 3843 |
| 2023-08-28 | 23.59 | $23.66 | 5000 |
| 2023-08-25 | 23.61 | $23.42 | 2844 |
| 2023-08-24 | 23.65 | $23.36 | 3116 |
| 2023-08-23 | 23.70 | $23.39 | 4863 |
| 2023-08-22 | 23.75 | $23.35 | 5431 |
| 2023-08-21 | 23.81 | $23.38 | 3605 |
| 2023-08-18 | 23.88 | $23.45 | 8900 |
| 2023-08-17 | 23.94 | $23.41 | 7700 |
| 2023-08-16 | 24.01 | $23.51 | 10800 |
| 2023-08-15 | 24.08 | $23.55 | 9800 |
| 2023-08-14 | 24.14 | $23.80 | 10400 |
| 2023-08-11 | 24.19 | $24.04 | 12400 |
| 2023-08-10 | 24.20 | $23.97 | 8426 |
| 2023-08-09 | 24.23 | $24.06 | 11300 |
| 2023-08-08 | 24.24 | $23.99 | 14500 |
| 2023-08-07 | 24.26 | $24.15 | 8000 |
| 2023-08-04 | 24.27 | $24.00 | 9060 |
| 2023-08-03 | 24.28 | $24.04 | 13900 |
| 2023-08-02 | 24.29 | $24.16 | 15000 |
| 2023-08-01 | 24.28 | $24.37 | 8438 |
| 2023-07-31 | 24.25 | $24.45 | 8800 |
| 2023-07-28 | 24.21 | $24.39 | 8600 |
| 2023-07-27 | 24.17 | $24.25 | 13800 |
| 2023-07-26 | 24.14 | $24.60 | 12400 |
| 2023-07-25 | 24.06 | $24.62 | 11900 |
| 2023-07-24 | 23.98 | $24.67 | 9700 |
| 2023-07-21 | 23.89 | $24.36 | 4300 |
| 2023-07-20 | 23.82 | $24.36 | 12604 |
| 2023-07-19 | 23.74 | $24.34 | 9539 |
| 2023-07-18 | 23.66 | $24.01 | 13973 |
| 2023-07-17 | 23.61 | $23.83 | 12012 |
| 2023-07-14 | 23.58 | $23.90 | 5900 |
| 2023-07-13 | 23.54 | $23.96 | 15300 |
| 2023-07-12 | 23.49 | $23.95 | 15200 |
| 2023-07-11 | 23.44 | $23.73 | 7100 |
| 2023-07-10 | 23.41 | $23.50 | 4244 |
| 2023-07-07 | 23.40 | $23.44 | 9600 |
| 2023-07-06 | 23.40 | $23.39 | 5737 |
| 2023-07-05 | 23.40 | $23.71 | 7703 |
| 2023-07-03 | 23.37 | $23.75 | 9832 |
| 2023-06-30 | 23.33 | $23.51 | 8518 |
| 2023-06-29 | 23.31 | $23.30 | 12700 |
| 2023-06-28 | 23.30 | $23.08 | 7400 |
| 2023-06-27 | 23.31 | $23.39 | 7234 |
| 2023-06-26 | 23.28 | $23.22 | 5005 |
| 2023-06-23 | 23.26 | $22.86 | 9300 |
| 2023-06-22 | 23.28 | $23.07 | 10600 |
| 2023-06-21 | 23.27 | $23.30 | 9800 |
| 2023-06-20 | 23.24 | $23.39 | 16007 |
| 2023-06-16 | 23.20 | $23.68 | 6614 |
| 2023-06-15 | 23.13 | $23.74 | 9000 |
| 2023-06-14 | 23.04 | $23.44 | 7722 |
| 2023-06-13 | 22.98 | $23.61 | 4742 |
| 2023-06-12 | 22.90 | $23.39 | 16500 |
| 2023-06-09 | 22.84 | $23.48 | 6500 |
| 2023-06-08 | 22.76 | $23.58 | 7800 |
| 2023-06-07 | 22.67 | $23.64 | 8020 |
| 2023-06-06 | 22.57 | $23.18 | 5400 |
| 2023-06-05 | 22.51 | $22.87 | 17947 |
| 2023-06-02 | 22.48 | $22.82 | 18139 |
| 2023-06-01 | 22.46 | $22.22 | 10400 |
| 2023-05-31 | 22.49 | $22.10 | 8206 |
| 2023-05-30 | 22.55 | $22.11 | 11300 |
| 2023-05-26 | 22.61 | $22.16 | 14716 |
| 2023-05-25 | 22.68 | $22.23 | 12209 |
| 2023-05-24 | 22.74 | $22.54 | 16000 |
| 2023-05-23 | 22.78 | $22.81 | 17500 |
| 2023-05-22 | 22.80 | $22.85 | 7200 |
| 2023-05-19 | 22.82 | $22.67 | 7000 |
| 2023-05-18 | 22.86 | $22.68 | 8516 |
| 2023-05-17 | 22.91 | $22.70 | 18937 |
| 2023-05-16 | 22.96 | $22.27 | 16551 |
| 2023-05-15 | 23.07 | $22.73 | 15114 |
| 2023-05-12 | 23.14 | $22.60 | 10219 |
| 2023-05-11 | 23.23 | $22.50 | 8400 |
| 2023-05-10 | 23.34 | $22.76 | 12708 |
| 2023-05-09 | 23.43 | $22.80 | 13104 |
| 2023-05-08 | 23.52 | $23.01 | 21813 |
| 2023-05-05 | 23.60 | $23.18 | 9600 |
| 2023-05-04 | 23.66 | $22.54 | 30100 |
| 2023-05-03 | 23.80 | $22.98 | 13112 |
| 2023-05-02 | 23.89 | $23.25 | 18200 |
| 2023-05-01 | 23.97 | $23.85 | 23600 |
| 2023-04-28 | 23.98 | $24.05 | 18015 |
| 2023-04-27 | 23.98 | $23.63 | 8988 |
| 2023-04-26 | 24.02 | $23.19 | 15948 |
| 2023-04-25 | 24.09 | $23.58 | 16200 |
| 2023-04-24 | 24.13 | $24.03 | 15505 |
| 2023-04-21 | 24.12 | $24.05 | 10709 |
| 2023-04-20 | 24.10 | $24.25 | 4500 |
| 2023-04-19 | 24.05 | $24.36 | 9537 |
| 2023-04-18 | 23.99 | $24.21 | 10900 |
| 2023-04-17 | 23.94 | $24.50 | 9321 |
| 2023-04-14 | 23.85 | $24.27 | 15900 |
| 2023-04-13 | 23.78 | $24.16 | 15500 |
| 2023-04-12 | 23.71 | $24.04 | 6100 |
| 2023-04-11 | 23.66 | $24.24 | 15701 |
| 2023-04-10 | 23.58 | $24.04 | 13348 |
| 2023-04-06 | 23.52 | $24.19 | 8514 |
| 2023-04-05 | 23.45 | $23.92 | 3907 |
| 2023-04-04 | 23.42 | $23.94 | 12123 |
| 2023-04-03 | 23.39 | $24.15 | 18946 |
| 2023-03-31 | 23.35 | $23.93 | 9900 |
| 2023-03-30 | 23.35 | $23.70 | 5315 |
| 2023-03-29 | 23.38 | $23.33 | 11500 |
| 2023-03-28 | 23.46 | $23.10 | 8700 |
| 2023-03-27 | 23.58 | $23.02 | 23438 |
| 2023-03-24 | 23.72 | $22.73 | 17600 |
| 2023-03-23 | 23.91 | $22.53 | 21800 |
| 2023-03-22 | 24.14 | $22.91 | 14500 |
| 2023-03-21 | 24.35 | $23.47 | 13173 |
| 2023-03-20 | 24.52 | $22.95 | 13819 |
| 2023-03-17 | 24.77 | $22.80 | 21000 |
| 2023-03-16 | 25.05 | $23.30 | 20000 |
| 2023-03-15 | 25.30 | $23.13 | 19100 |
| 2023-03-14 | 25.60 | $23.66 | 18900 |
| 2023-03-13 | 25.86 | $23.35 | 49100 |
| 2023-03-10 | 26.18 | $24.20 | 38000 |
| 2023-03-09 | 26.42 | $25.10 | 23727 |
| 2023-03-08 | 26.60 | $26.02 | 34600 |
| 2023-03-07 | 26.70 | $25.91 | 86034 |
| 2023-03-06 | 26.82 | $26.49 | 28500 |
| 2023-03-03 | 26.89 | $26.50 | 23977 |
| 2023-03-02 | 26.97 | $26.22 | 25700 |
| 2023-03-01 | 27.08 | $26.05 | 28006 |
| 2023-02-28 | 27.22 | $26.33 | 29335 |
| 2023-02-27 | 27.34 | $26.62 | 98800 |
| 2023-02-24 | 27.44 | $26.54 | 36307 |
| 2023-02-23 | 27.54 | $27.01 | 25400 |
| 2023-02-22 | 27.61 | $26.76 | 28343 |
| 2023-02-21 | 27.71 | $26.68 | 60408 |
| 2023-02-17 | 27.81 | $27.56 | 54646 |
| 2023-02-16 | 27.83 | $27.69 | 36200 |
| 2023-02-15 | 27.83 | $27.81 | 76100 |
| 2023-02-14 | 27.82 | $27.80 | 108300 |
| 2023-02-13 | 27.81 | $27.91 | 99323 |
| 2023-02-10 | 27.78 | $27.77 | 66500 |
| 2023-02-09 | 27.76 | $27.45 | 188663 |
| 2023-02-08 | 27.77 | $27.97 | 164329 |
| 2023-02-07 | 27.73 | $28.17 | 11200 |
| 2023-02-06 | 27.65 | $27.75 | 12504 |
| 2023-02-03 | 27.61 | $28.11 | 12305 |
| 2023-02-02 | 27.53 | $28.36 | 16600 |
| 2023-02-01 | 27.41 | $28.02 | 10900 |
| 2023-01-31 | 27.31 | $27.83 | 19800 |
| 2023-01-30 | 27.21 | $27.57 | 38000 |
| 2023-01-27 | 27.12 | $27.73 | 16945 |
| 2023-01-26 | 27.01 | $27.75 | 23203 |
| 2023-01-25 | 26.89 | $27.54 | 10200 |
| 2023-01-24 | 26.77 | $27.47 | 17100 |
| 2023-01-23 | 26.65 | $27.54 | 18412 |
| 2023-01-20 | 26.52 | $27.10 | 11714 |
| 2023-01-19 | 26.41 | $26.84 | 8100 |
| 2023-01-18 | 26.32 | $26.92 | 32600 |
| 2023-01-17 | 26.22 | $27.31 | 62809 |
| 2023-01-13 | 26.07 | $27.29 | 2400 |
| 2023-01-12 | 25.92 | $27.12 | 5600 |
| 2023-01-11 | 25.78 | $26.85 | 8521 |
| 2023-01-10 | 25.66 | $26.49 | 6700 |
| 2023-01-09 | 25.56 | $26.36 | 10300 |
| 2023-01-06 | 25.48 | $26.38 | 3500 |
| 2023-01-05 | 25.40 | $25.73 | 4603 |
| 2023-01-04 | 25.38 | $25.82 | 5319 |
| 2023-01-03 | 25.35 | $25.27 | 7200 |
| 2022-12-30 | 25.38 | $25.14 | 6828 |
| 2022-12-29 | 25.43 | $24.98 | 25125 |
| 2022-12-28 | 25.51 | $25.06 | 13728 |
| 2022-12-27 | 25.59 | $25.57 | 10541 |
| 2022-12-23 | 25.62 | $25.46 | 1224 |
| 2022-12-22 | 25.67 | $25.17 | 1645 |
| 2022-12-21 | 25.75 | $25.42 | 3700 |
| 2022-12-20 | 25.82 | $25.02 | 17500 |
| 2022-12-19 | 25.93 | $24.92 | 18625 |
| 2022-12-16 | 26.06 | $25.17 | 5845 |
| 2022-12-15 | 26.17 | $25.59 | 5000 |
| 2022-12-14 | 26.25 | $26.06 | 3112 |
| 2022-12-13 | 26.28 | $26.16 | 5128 |
| 2022-12-12 | 26.31 | $25.95 | 4824 |
| 2022-12-09 | 26.36 | $25.64 | 3230 |
| 2022-12-08 | 26.45 | $25.85 | 3400 |
| 2022-12-07 | 26.51 | $25.86 | 6540 |
| 2022-12-06 | 26.57 | $25.85 | 6100 |
| 2022-12-05 | 26.63 | $26.24 | 3921 |
| 2022-12-02 | 26.65 | $26.82 | 10400 |
| 2022-12-01 | 26.61 | $27.00 | 5200 |
| 2022-11-30 | 26.54 | $26.87 | 9700 |
| 2022-11-29 | 26.48 | $26.58 | 7405 |
| 2022-11-28 | 26.45 | $26.43 | 11300 |
| 2022-11-25 | 26.42 | $26.89 | 2746 |
| 2022-11-23 | 26.34 | $26.73 | 10900 |
| 2022-11-22 | 26.27 | $26.97 | 83079 |
| 2022-11-21 | 26.17 | $26.54 | 28621 |
| 2022-11-18 | 26.10 | $26.36 | 647 |
| 2022-11-17 | 26.03 | $26.24 | 13900 |
| 2022-11-16 | 25.97 | $26.48 | 1137 |
| 2022-11-15 | 25.87 | $26.84 | 4228 |
| 2022-11-14 | 25.73 | $26.76 | 8200 |
| 2022-11-11 | 25.58 | $27.08 | 5400 |
| 2022-11-10 | 25.39 | $26.55 | 1646 |
| 2022-11-09 | 25.23 | $25.21 | 5100 |
| 2022-11-08 | 25.19 | $25.89 | 1138 |
| 2022-11-07 | 25.08 | $25.61 | 3400 |
| 2022-11-04 | 24.98 | $25.37 | 5013 |
| 2022-11-03 | 24.90 | $25.00 | 4141 |
| 2022-11-02 | 24.84 | $25.35 | 2441 |
| 2022-11-01 | 24.75 | $25.78 | 8400 |
| 2022-10-31 | 24.62 | $25.69 | 2538 |
| 2022-10-28 | 24.48 | $25.67 | 4000 |
| 2022-10-27 | 24.34 | $25.19 | 2928 |
| 2022-10-26 | 24.23 | $25.16 | 4167 |
| 2022-10-25 | 24.12 | $25.06 | 9025 |
| 2022-10-24 | 24.01 | $24.57 | 6000 |
| 2022-10-21 | 23.95 | $24.26 | 2800 |
| 2022-10-20 | 23.91 | $23.86 | 2826 |
| 2022-10-19 | 23.92 | $24.20 | 7923 |
| 2022-10-18 | 23.91 | $24.43 | 6200 |
| 2022-10-17 | 23.89 | $24.25 | 8249 |
| 2022-10-14 | 23.89 | $23.68 | 12100 |
| 2022-10-13 | 23.96 | $24.01 | 2500 |
| 2022-10-12 | 24.01 | $23.35 | 2100 |
| 2022-10-11 | 24.15 | $23.29 | 8240 |
| 2022-10-10 | 24.30 | $23.35 | 3347 |
| 2022-10-07 | 24.48 | $23.64 | 5501 |
| 2022-10-06 | 24.65 | $24.14 | 1107 |
| 2022-10-05 | 24.78 | $24.57 | 2219 |
| 2022-10-04 | 24.88 | $24.89 | 6416 |
| 2022-10-03 | 24.97 | $23.96 | 4903 |
| 2022-09-30 | 25.16 | $23.34 | 4606 |
| 2022-09-29 | 25.43 | $23.19 | 11702 |
| 2022-09-28 | 25.73 | $23.86 | 4900 |
| 2022-09-27 | 25.98 | $23.62 | 10400 |
| 2022-09-26 | 26.28 | $23.78 | 9639 |
| 2022-09-23 | 26.59 | $24.52 | 18626 |
| 2022-09-22 | 26.85 | $25.57 | 5000 |
| 2022-09-21 | 27.02 | $25.93 | 4500 |
| 2022-09-20 | 27.16 | $26.18 | 31300 |
| 2022-09-19 | 27.30 | $26.73 | 4443 |
| 2022-09-16 | 27.39 | $26.67 | 5700 |
| 2022-09-15 | 27.51 | $26.83 | 10031 |
| 2022-09-14 | 27.61 | $27.02 | 6722 |
| 2022-09-13 | 27.71 | $27.07 | 11348 |
| 2022-09-12 | 27.82 | $28.11 | 4900 |
| 2022-09-09 | 27.83 | $27.76 | 5427 |
| 2022-09-08 | 27.89 | $27.30 | 7600 |
| 2022-09-07 | 27.99 | $27.27 | 5423 |
| 2022-09-06 | 28.10 | $27.00 | 9400 |
| 2022-09-02 | 28.24 | $27.20 | 3703 |
| 2022-09-01 | 28.37 | $27.13 | 5412 |
| 2022-08-31 | 28.51 | $27.49 | 8700 |
| 2022-08-30 | 28.62 | $27.78 | 9309 |
| 2022-08-29 | 28.70 | $28.11 | 10943 |
| 2022-08-26 | 28.76 | $28.21 | 7907 |
| 2022-08-25 | 28.80 | $28.82 | 15800 |
| 2022-08-24 | 28.79 | $28.49 | 3204 |
| 2022-08-23 | 28.80 | $28.65 | 7322 |
| 2022-08-22 | 28.80 | $28.50 | 9744 |
| 2022-08-19 | 28.80 | $28.94 | 5100 |
| 2022-08-18 | 28.76 | $29.16 | 8200 |
| 2022-08-17 | 28.68 | $29.15 | 9700 |
| 2022-08-16 | 28.60 | $29.46 | 6400 |
| 2022-08-15 | 28.49 | $29.33 | 11760 |
| 2022-08-12 | 28.37 | $29.27 | 2700 |
| 2022-08-11 | 28.26 | $29.04 | 2145 |
| 2022-08-10 | 28.15 | $28.64 | 6600 |
| 2022-08-09 | 28.07 | $28.29 | 8200 |
| 2022-08-08 | 28.01 | $28.32 | 3840 |
| 2022-08-05 | 27.95 | $28.10 | 6437 |
| 2022-08-04 | 27.91 | $27.94 | 7945 |
| 2022-08-03 | 27.87 | $28.40 | 7329 |
| 2022-08-02 | 27.79 | $28.35 | 6200 |
| 2022-08-01 | 27.70 | $28.58 | 9600 |
| 2022-07-29 | 27.58 | $28.59 | 7900 |
| 2022-07-28 | 27.45 | $28.08 | 4436 |
| 2022-07-27 | 27.37 | $27.99 | 5822 |
| 2022-07-26 | 27.29 | $27.46 | 6800 |
| 2022-07-25 | 27.27 | $27.89 | 8200 |
| 2022-07-22 | 27.20 | $27.38 | 3209 |
| 2022-07-21 | 27.17 | $27.52 | 5748 |
| 2022-07-20 | 27.13 | $27.82 | 9840 |
| 2022-07-19 | 27.06 | $27.81 | 8500 |
| 2022-07-18 | 26.98 | $27.20 | 7300 |
| 2022-07-15 | 26.95 | $27.01 | 16625 |
| 2022-07-14 | 26.95 | $26.50 | 30443 |
| 2022-07-13 | 26.99 | $26.86 | 3107 |
| 2022-07-12 | 27.00 | $26.89 | 7000 |
| 2022-07-11 | 27.02 | $26.96 | 5400 |
| 2022-07-08 | 27.05 | $27.17 | 7200 |
| 2022-07-07 | 27.07 | $27.14 | 9600 |
| 2022-07-06 | 27.12 | $26.78 | 5100 |
| 2022-07-05 | 27.21 | $26.87 | 5640 |
| 2022-07-01 | 27.32 | $27.20 | 4747 |
| 2022-06-30 | 27.40 | $26.72 | 8001 |
| 2022-06-29 | 27.55 | $27.03 | 9400 |
| 2022-06-28 | 27.69 | $27.34 | 9600 |
| 2022-06-27 | 27.81 | $27.46 | 11000 |
| 2022-06-24 | 27.93 | $27.48 | 16100 |
| 2022-06-23 | 28.07 | $26.75 | 21904 |
| 2022-06-22 | 28.28 | $26.84 | 3200 |
| 2022-06-21 | 28.50 | $26.92 | 4200 |
| 2022-06-17 | 28.71 | $26.33 | 12000 |
| 2022-06-16 | 29.00 | $26.13 | 27342 |
| 2022-06-15 | 29.32 | $27.39 | 9248 |
| 2022-06-14 | 29.53 | $27.03 | 14300 |
| 2022-06-13 | 29.78 | $27.40 | 30602 |
| 2022-06-10 | 30.01 | $29.33 | 43700 |
| 2022-06-09 | 30.04 | $29.82 | 15120 |
| 2022-06-08 | 30.03 | $30.34 | 19401 |
| 2022-06-07 | 29.95 | $30.74 | 29010 |
| 2022-06-06 | 29.83 | $30.39 | 16300 |
| 2022-06-03 | 29.74 | $30.20 | 14100 |
| 2022-06-02 | 29.66 | $30.55 | 20146 |
| 2022-06-01 | 29.56 | $30.44 | 32266 |
| 2022-05-31 | 29.45 | $30.51 | 12932 |
| 2022-05-27 | 29.33 | $30.47 | 16400 |
| 2022-05-26 | 29.21 | $30.00 | 12830 |
| 2022-05-25 | 29.14 | $29.66 | 4900 |
| 2022-05-24 | 29.09 | $29.38 | 6200 |
| 2022-05-23 | 29.08 | $29.19 | 7515 |
| 2022-05-20 | 29.09 | $28.72 | 6700 |
| 2022-05-19 | 29.15 | $28.81 | 2300 |
| 2022-05-18 | 29.21 | $28.99 | 10400 |
| 2022-05-17 | 29.27 | $29.74 | 3100 |
| 2022-05-16 | 29.26 | $29.24 | 9100 |
| 2022-05-13 | 29.31 | $28.96 | 12237 |
| 2022-05-12 | 29.40 | $28.32 | 6800 |
| 2022-05-11 | 29.56 | $28.37 | 9448 |
| 2022-05-10 | 29.73 | $28.54 | 11112 |
| 2022-05-09 | 29.88 | $28.82 | 7106 |
| 2022-05-06 | 30.03 | $29.76 | 6500 |
| 2022-05-05 | 30.09 | $29.70 | 5200 |
| 2022-05-04 | 30.15 | $30.36 | 11200 |
| 2022-05-03 | 30.16 | $29.58 | 6439 |
| 2022-05-02 | 30.25 | $28.97 | 12335 |
| 2022-04-29 | 30.41 | $29.08 | 11000 |
| 2022-04-28 | 30.56 | $29.92 | 4244 |
| 2022-04-27 | 30.64 | $29.43 | 14544 |
| 2022-04-26 | 30.77 | $29.79 | 14100 |
| 2022-04-25 | 30.88 | $30.31 | 15400 |
| 2022-04-22 | 30.94 | $30.53 | 9827 |
| 2022-04-21 | 30.98 | $31.27 | 7737 |
| 2022-04-20 | 30.94 | $31.46 | 3800 |
| 2022-04-19 | 30.88 | $31.17 | 6021 |
| 2022-04-18 | 30.84 | $30.95 | 11001 |
| 2022-04-14 | 30.83 | $31.03 | 3700 |
| 2022-04-13 | 30.80 | $30.87 | 9535 |
| 2022-04-12 | 30.78 | $30.58 | 10304 |
| 2022-04-11 | 30.78 | $30.60 | 22400 |
| 2022-04-08 | 30.78 | $31.11 | 15500 |
| 2022-04-07 | 30.72 | $30.56 | 14500 |
| 2022-04-06 | 30.71 | $30.72 | 21300 |
| 2022-04-05 | 30.68 | $30.70 | 16100 |
| 2022-04-04 | 30.65 | $31.03 | 23734 |
| 2022-04-01 | 30.57 | $31.16 | 13800 |
| 2022-03-31 | 30.48 | $30.89 | 10107 |
| 2022-03-30 | 30.41 | $31.02 | 14200 |
| 2022-03-29 | 30.33 | $31.07 | 13141 |
| 2022-03-28 | 30.23 | $30.78 | 29500 |
| 2022-03-25 | 30.16 | $31.03 | 14500 |
| 2022-03-24 | 30.06 | $30.58 | 20000 |
| 2022-03-23 | 30.00 | $30.41 | 45100 |
| 2022-03-22 | 29.94 | $30.56 | 135148 |
| 2022-03-21 | 29.87 | $30.38 | 62345 |
| 2022-03-18 | 29.82 | $30.34 | 68705 |
| 2022-03-17 | 29.76 | $30.16 | 62300 |
| 2022-03-16 | 29.73 | $29.84 | 96200 |
| 2022-03-15 | 29.73 | $29.47 | 12000 |
| 2022-03-14 | 29.76 | $29.32 | 7000 |
| 2022-03-11 | 29.82 | $29.67 | 7217 |
| 2022-03-10 | 29.84 | $29.76 | 14236 |
| 2022-03-09 | 29.86 | $29.83 | 14500 |
| 2022-03-08 | 29.88 | $29.56 | 55533 |
| 2022-03-07 | 29.93 | $29.48 | 6300 |
| 2022-03-04 | 29.99 | $30.09 | 8000 |
| 2022-03-03 | 29.99 | $30.30 | 4900 |
| 2022-03-02 | 29.97 | $30.17 | 9440 |
| 2022-03-01 | 29.97 | $29.51 | 3842 |
| 2022-02-28 | 30.03 | $29.92 | 3900 |
| 2022-02-25 | 30.06 | $30.03 | 9038 |
| 2022-02-24 | 30.08 | $29.35 | 4400 |
| 2022-02-23 | 30.16 | $29.23 | 2040 |
| 2022-02-22 | 30.26 | $29.75 | 3915 |
| 2022-02-18 | 30.31 | $30.10 | 3700 |
| 2022-02-17 | 30.33 | $30.14 | 2700 |
| 2022-02-16 | 30.35 | $30.45 | 5044 |
| 2022-02-15 | 30.34 | $30.23 | 4400 |
| 2022-02-14 | 30.35 | $29.95 | 6849 |
| 2022-02-11 | 30.40 | $30.35 | 2928 |
| 2022-02-10 | 30.42 | $30.36 | 12148 |
| 2022-02-09 | 30.44 | $30.70 | 2012 |
| 2022-02-08 | 30.43 | $30.53 | 11841 |
| 2022-02-07 | 30.44 | $30.45 | 3200 |
| 2022-02-04 | 30.45 | $30.37 | 2400 |
| 2022-02-03 | 30.48 | $30.37 | 2300 |
| 2022-02-02 | 30.51 | $30.64 | 3945 |
| 2022-02-01 | 30.52 | $30.63 | 1608 |
| 2022-01-31 | 30.53 | $30.37 | 1700 |
| 2022-01-28 | 30.56 | $30.15 | 18500 |
| 2022-01-27 | 30.62 | $29.91 | 4013 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.35
2026-07-24
Close Price
$28.37
Vol: 11426
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.90
Average
26.19
Maximum
31.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.35 | $28.37 | 11426 |
| 2026-07-23 | 28.35 | $28.19 | 23221 |
| 2026-07-22 | 28.38 | $28.38 | 16100 |
| 2026-07-21 | 28.38 | $28.30 | 20501 |
| 2026-07-20 | 28.40 | $28.24 | 26700 |
| 2026-07-17 | 28.43 | $28.39 | 19600 |
| 2026-07-16 | 28.44 | $28.70 | 22747 |
| 2026-07-15 | 28.38 | $28.69 | 33300 |
| 2026-07-14 | 28.32 | $28.45 | 22822 |
| 2026-07-13 | 28.29 | $28.25 | 21700 |
| 2026-07-10 | 28.31 | $28.44 | 16100 |
| 2026-07-09 | 28.28 | $28.27 | 18139 |
| 2026-07-08 | 28.29 | $27.99 | 48383 |
| 2026-07-07 | 28.36 | $28.43 | 20100 |
| 2026-07-06 | 28.35 | $28.53 | 25300 |
| 2026-07-02 | 28.31 | $28.33 | 11840 |
| 2026-07-01 | 28.31 | $28.16 | 34944 |
| 2026-06-30 | 28.35 | $28.07 | 31930 |
| 2026-06-29 | 28.41 | $28.10 | 26700 |
| 2026-06-26 | 28.48 | $28.27 | 33700 |
| 2026-06-25 | 28.52 | $28.33 | 34900 |
| 2026-06-24 | 28.56 | $28.31 | 27300 |
| 2026-06-23 | 28.60 | $28.38 | 41229 |
| 2026-06-22 | 28.64 | $28.50 | 79027 |
| 2026-06-18 | 28.65 | $28.83 | 39529 |
| 2026-06-17 | 28.60 | $28.50 | 140448 |
| 2026-06-16 | 28.61 | $28.86 | 21149 |
| 2026-06-15 | 28.55 | $28.87 | 23400 |
| 2026-06-12 | 28.47 | $28.53 | 23105 |
| 2026-06-11 | 28.45 | $28.46 | 23700 |
| 2026-06-10 | 28.44 | $28.00 | 17429 |
| 2026-06-09 | 28.52 | $28.30 | 19829 |
| 2026-06-08 | 28.56 | $28.11 | 15120 |
| 2026-06-05 | 28.64 | $28.12 | 58541 |
| 2026-06-04 | 28.73 | $28.90 | 15919 |
| 2026-06-03 | 28.67 | $28.61 | 37064 |
| 2026-06-02 | 28.66 | $29.00 | 27200 |
| 2026-06-01 | 28.56 | $28.59 | 72821 |
| 2026-05-29 | 28.54 | $28.68 | 78004 |
| 2026-05-28 | 28.49 | $28.61 | 73928 |
| 2026-05-27 | 28.45 | $28.68 | 20205 |
| 2026-05-26 | 28.38 | $28.71 | 25210 |
| 2026-05-22 | 28.30 | $28.40 | 19525 |
| 2026-05-21 | 28.27 | $28.28 | 34635 |
| 2026-05-20 | 28.26 | $28.12 | 40600 |
| 2026-05-19 | 28.28 | $27.75 | 21444 |
| 2026-05-18 | 28.39 | $27.85 | 40446 |
| 2026-05-15 | 28.48 | $28.01 | 95003 |
| 2026-05-14 | 28.56 | $28.41 | 24844 |
| 2026-05-13 | 28.56 | $28.20 | 59423 |
| 2026-05-12 | 28.61 | $28.26 | 18700 |
| 2026-05-11 | 28.65 | $28.32 | 27848 |
| 2026-05-08 | 28.69 | $28.36 | 25726 |
| 2026-05-07 | 28.71 | $28.52 | 16003 |
| 2026-05-06 | 28.71 | $28.57 | 38025 |
| 2026-05-05 | 28.69 | $28.52 | 17900 |
| 2026-05-04 | 28.68 | $28.36 | 29600 |
| 2026-05-01 | 28.70 | $28.58 | 15127 |
| 2026-04-30 | 28.67 | $28.61 | 19771 |
| 2026-04-29 | 28.63 | $28.13 | 12607 |
| 2026-04-28 | 28.68 | $28.70 | 13132 |
| 2026-04-27 | 28.61 | $28.83 | 46300 |
| 2026-04-24 | 28.51 | $28.80 | 11907 |
| 2026-04-23 | 28.39 | $28.76 | 19324 |
| 2026-04-22 | 28.25 | $28.91 | 11505 |
| 2026-04-21 | 28.06 | $28.62 | 16000 |
| 2026-04-20 | 27.90 | $28.79 | 17825 |
| 2026-04-17 | 27.68 | $28.73 | 15800 |
| 2026-04-16 | 27.43 | $28.28 | 16000 |
| 2026-04-15 | 27.23 | $28.27 | 12800 |
| 2026-04-14 | 27.01 | $28.06 | 12037 |
| 2026-04-13 | 26.79 | $27.73 | 16848 |
| 2026-04-10 | 26.61 | $27.48 | 24000 |
| 2026-04-09 | 26.46 | $27.50 | 20010 |
| 2026-04-08 | 26.27 | $27.19 | 25917 |
| 2026-04-07 | 26.13 | $26.45 | 51547 |
| 2026-04-06 | 26.12 | $26.67 | 52807 |
| 2026-04-02 | 26.07 | $26.48 | 16800 |
| 2026-04-01 | 26.05 | $26.46 | 15744 |
| 2026-03-31 | 26.04 | $26.31 | 24400 |
| 2026-03-30 | 26.05 | $25.61 | 25514 |
| 2026-03-27 | 26.23 | $25.99 | 21415 |
| 2026-03-26 | 26.35 | $26.35 | 30700 |
| 2026-03-25 | 26.43 | $26.57 | 22386 |
| 2026-03-24 | 26.47 | $26.40 | 10215 |
| 2026-03-23 | 26.56 | $26.38 | 26722 |
| 2026-03-20 | 26.67 | $26.22 | 23505 |
| 2026-03-19 | 26.84 | $26.64 | 15620 |
| 2026-03-18 | 26.94 | $26.74 | 10200 |
| 2026-03-17 | 27.05 | $27.10 | 20500 |
| 2026-03-16 | 27.10 | $26.85 | 22307 |
| 2026-03-13 | 27.22 | $26.63 | 10713 |
| 2026-03-12 | 27.40 | $26.68 | 39500 |
| 2026-03-11 | 27.61 | $27.07 | 11000 |
| 2026-03-10 | 27.77 | $27.45 | 21000 |
| 2026-03-09 | 27.87 | $27.39 | 42300 |
| 2026-03-06 | 28.01 | $27.40 | 20600 |
| 2026-03-05 | 28.17 | $27.64 | 19850 |
| 2026-03-04 | 28.31 | $27.97 | 19909 |
| 2026-03-03 | 28.39 | $27.61 | 32516 |
| 2026-03-02 | 28.57 | $28.08 | 22016 |
| 2026-02-27 | 28.68 | $28.06 | 38700 |
| 2026-02-26 | 28.81 | $28.47 | 17024 |
| 2026-02-25 | 28.88 | $28.89 | 13600 |
| 2026-02-24 | 28.87 | $28.71 | 27300 |
| 2026-02-23 | 28.89 | $28.60 | 32329 |
| 2026-02-20 | 28.94 | $28.99 | 21032 |
| 2026-02-19 | 28.91 | $28.74 | 14531 |
| 2026-02-18 | 28.93 | $28.86 | 16114 |
| 2026-02-17 | 28.93 | $28.88 | 31662 |
| 2026-02-13 | 28.92 | $28.93 | 28900 |
| 2026-02-12 | 28.90 | $28.66 | 27300 |
| 2026-02-11 | 28.93 | $29.08 | 22829 |
| 2026-02-10 | 28.88 | $29.18 | 29900 |
| 2026-02-09 | 28.80 | $29.00 | 26006 |
| 2026-02-06 | 28.74 | $28.83 | 15016 |
| 2026-02-05 | 28.71 | $28.37 | 28000 |
| 2026-02-04 | 28.76 | $28.61 | 47100 |
| 2026-02-03 | 28.78 | $28.44 | 71018 |
| 2026-02-02 | 28.83 | $28.52 | 28303 |
| 2026-01-30 | 28.88 | $28.57 | 60500 |
| 2026-01-29 | 28.92 | $28.69 | 69426 |
| 2026-01-28 | 28.94 | $28.79 | 36900 |
| 2026-01-27 | 28.94 | $28.77 | 26354 |
| 2026-01-26 | 28.94 | $28.92 | 41000 |
| 2026-01-23 | 28.91 | $28.70 | 36900 |
| 2026-01-22 | 28.92 | $28.84 | 41100 |
| 2026-01-21 | 28.90 | $28.82 | 36524 |
| 2026-01-20 | 28.88 | $28.60 | 44716 |
| 2026-01-16 | 28.90 | $29.14 | 33500 |
| 2026-01-15 | 28.80 | $29.15 | 62200 |
| 2026-01-14 | 28.69 | $28.94 | 53948 |
| 2026-01-13 | 28.60 | $28.83 | 96900 |
| 2026-01-12 | 28.52 | $28.71 | 79100 |
| 2026-01-09 | 28.45 | $28.66 | 18200 |
| 2026-01-08 | 28.38 | $28.40 | 25500 |
| 2026-01-07 | 28.35 | $28.17 | 37746 |
| 2026-01-06 | 28.36 | $28.61 | 40200 |
| 2026-01-05 | 28.28 | $28.49 | 55040 |
| 2026-01-02 | 28.21 | $28.14 | 21000 |
| 2025-12-31 | 28.20 | $27.78 | 29200 |
| 2025-12-30 | 28.27 | $28.01 | 35508 |
| 2025-12-29 | 28.30 | $28.33 | 52838 |
| 2025-12-26 | 28.26 | $28.39 | 3625 |
| 2025-12-24 | 28.20 | $28.38 | 7115 |
| 2025-12-23 | 28.14 | $28.20 | 8600 |
| 2025-12-22 | 28.10 | $28.13 | 12742 |
| 2025-12-19 | 28.06 | $28.06 | 5300 |
| 2025-12-18 | 28.04 | $27.88 | 3211 |
| 2025-12-17 | 28.04 | $27.77 | 10700 |
| 2025-12-16 | 28.07 | $28.01 | 25015 |
| 2025-12-15 | 28.06 | $28.13 | 30600 |
| 2025-12-12 | 28.01 | $28.07 | 10000 |
| 2025-12-11 | 27.97 | $28.25 | 29624 |
| 2025-12-10 | 27.88 | $28.27 | 12623 |
| 2025-12-09 | 27.77 | $27.85 | 15600 |
| 2025-12-08 | 27.73 | $27.75 | 9500 |
| 2025-12-05 | 27.70 | $28.01 | 13974 |
| 2025-12-04 | 27.61 | $27.92 | 7715 |
| 2025-12-03 | 27.53 | $27.96 | 9112 |
| 2025-12-02 | 27.43 | $27.56 | 5724 |
| 2025-12-01 | 27.39 | $27.70 | 12211 |
| 2025-11-28 | 27.32 | $27.80 | 10534 |
| 2025-11-26 | 27.21 | $27.62 | 7638 |
| 2025-11-25 | 27.12 | $27.58 | 8315 |
| 2025-11-24 | 27.03 | $27.19 | 8028 |
| 2025-11-21 | 27.01 | $26.93 | 6828 |
| 2025-11-20 | 27.04 | $26.59 | 15800 |
| 2025-11-19 | 27.14 | $26.94 | 15400 |
| 2025-11-18 | 27.19 | $26.98 | 7638 |
| 2025-11-17 | 27.24 | $26.90 | 31312 |
| 2025-11-14 | 27.31 | $27.35 | 8917 |
| 2025-11-13 | 27.30 | $27.35 | 13527 |
| 2025-11-12 | 27.29 | $27.73 | 8400 |
| 2025-11-11 | 27.20 | $27.63 | 10818 |
| 2025-11-10 | 27.11 | $27.54 | 7042 |
| 2025-11-07 | 27.02 | $27.25 | 15400 |
| 2025-11-06 | 26.99 | $27.12 | 6900 |
| 2025-11-05 | 26.98 | $27.03 | 10144 |
| 2025-11-04 | 26.99 | $26.68 | 9100 |
| 2025-11-03 | 27.07 | $26.92 | 19700 |
| 2025-10-31 | 27.11 | $26.93 | 30200 |
| 2025-10-30 | 27.16 | $26.67 | 11043 |
| 2025-10-29 | 27.28 | $27.06 | 23300 |
| 2025-10-28 | 27.33 | $27.48 | 9202 |
| 2025-10-27 | 27.30 | $27.73 | 14600 |
| 2025-10-24 | 27.21 | $27.45 | 12400 |
| 2025-10-23 | 27.17 | $27.34 | 23900 |
| 2025-10-22 | 27.15 | $27.23 | 14949 |
| 2025-10-21 | 27.15 | $27.29 | 46502 |
| 2025-10-20 | 27.13 | $27.32 | 29923 |
| 2025-10-17 | 27.11 | $27.03 | 5614 |
| 2025-10-16 | 27.15 | $26.95 | 19200 |
| 2025-10-15 | 27.20 | $27.34 | 21000 |
| 2025-10-14 | 27.19 | $27.14 | 8100 |
| 2025-10-13 | 27.22 | $26.83 | 6300 |
| 2025-10-10 | 27.31 | $26.41 | 10800 |
| 2025-10-09 | 27.52 | $27.22 | 4538 |
| 2025-10-08 | 27.58 | $27.32 | 2800 |
| 2025-10-07 | 27.63 | $27.26 | 9929 |
| 2025-10-06 | 27.71 | $27.43 | 9443 |
| 2025-10-03 | 27.76 | $27.47 | 9815 |
| 2025-10-02 | 27.81 | $27.37 | 4500 |
| 2025-10-01 | 27.89 | $27.58 | 4049 |
| 2025-09-30 | 27.93 | $27.55 | 18400 |
| 2025-09-29 | 27.99 | $27.64 | 12500 |
| 2025-09-26 | 28.03 | $27.99 | 5200 |
| 2025-09-25 | 28.01 | $27.75 | 4700 |
| 2025-09-24 | 28.04 | $28.00 | 5442 |
| 2025-09-23 | 28.01 | $27.91 | 8103 |
| 2025-09-22 | 28.00 | $27.95 | 13200 |
| 2025-09-19 | 27.97 | $28.07 | 1800 |
| 2025-09-18 | 27.91 | $28.11 | 5000 |
| 2025-09-17 | 27.83 | $28.01 | 14500 |
| 2025-09-16 | 27.76 | $27.96 | 4440 |
| 2025-09-15 | 27.69 | $27.91 | 11206 |
| 2025-09-12 | 27.62 | $27.84 | 6737 |
| 2025-09-11 | 27.54 | $27.86 | 8500 |
| 2025-09-10 | 27.45 | $27.56 | 4671 |
| 2025-09-09 | 27.41 | $27.41 | 12000 |
| 2025-09-08 | 27.39 | $27.34 | 8445 |
| 2025-09-05 | 27.38 | $27.30 | 11024 |
| 2025-09-04 | 27.37 | $27.26 | 16235 |
| 2025-09-03 | 27.38 | $27.19 | 5700 |
| 2025-09-02 | 27.39 | $27.23 | 7315 |
| 2025-08-29 | 27.40 | $27.33 | 6000 |
| 2025-08-28 | 27.39 | $27.39 | 6605 |
| 2025-08-27 | 27.37 | $27.54 | 5649 |
| 2025-08-26 | 27.30 | $27.41 | 8414 |
| 2025-08-25 | 27.26 | $27.43 | 7643 |
| 2025-08-22 | 27.20 | $27.47 | 9300 |
| 2025-08-21 | 27.12 | $27.10 | 3726 |
| 2025-08-20 | 27.10 | $27.14 | 8309 |
| 2025-08-19 | 27.08 | $27.07 | 3530 |
| 2025-08-18 | 27.06 | $26.95 | 9749 |
| 2025-08-15 | 27.06 | $27.09 | 4334 |
| 2025-08-14 | 27.04 | $27.17 | 4600 |
| 2025-08-13 | 26.99 | $27.13 | 7200 |
| 2025-08-12 | 26.94 | $26.94 | 4000 |
| 2025-08-11 | 26.92 | $26.63 | 5544 |
| 2025-08-08 | 26.97 | $26.73 | 3414 |
| 2025-08-07 | 27.00 | $26.66 | 2939 |
| 2025-08-06 | 27.05 | $26.69 | 11700 |
| 2025-08-05 | 27.10 | $26.54 | 10822 |
| 2025-08-04 | 27.18 | $26.67 | 3400 |
| 2025-08-01 | 27.26 | $26.56 | 5006 |
| 2025-07-31 | 27.36 | $26.78 | 10710 |
| 2025-07-30 | 27.43 | $27.01 | 10023 |
| 2025-07-29 | 27.47 | $27.37 | 9343 |
| 2025-07-28 | 27.42 | $27.21 | 9500 |
| 2025-07-25 | 27.41 | $27.48 | 5442 |
| 2025-07-24 | 27.33 | $27.49 | 10900 |
| 2025-07-23 | 27.23 | $27.39 | 5200 |
| 2025-07-22 | 27.14 | $27.14 | 8832 |
| 2025-07-21 | 27.07 | $27.10 | 10200 |
| 2025-07-18 | 27.01 | $27.03 | 4600 |
| 2025-07-17 | 26.95 | $27.10 | 11318 |
| 2025-07-16 | 26.85 | $26.70 | 7711 |
| 2025-07-15 | 26.83 | $26.66 | 3726 |
| 2025-07-14 | 26.81 | $26.85 | 2200 |
| 2025-07-11 | 26.73 | $26.78 | 4700 |
| 2025-07-10 | 26.66 | $26.93 | 5637 |
| 2025-07-09 | 26.55 | $26.50 | 8000 |
| 2025-07-08 | 26.50 | $26.55 | 7600 |
| 2025-07-07 | 26.43 | $26.51 | 19813 |
| 2025-07-03 | 26.36 | $26.73 | 1827 |
| 2025-07-02 | 26.22 | $26.52 | 3800 |
| 2025-07-01 | 26.11 | $26.28 | 14312 |
| 2025-06-30 | 26.03 | $26.11 | 14527 |
| 2025-06-27 | 25.96 | $26.04 | 10100 |
| 2025-06-26 | 25.90 | $26.13 | 7000 |
| 2025-06-25 | 25.80 | $25.84 | 4500 |
| 2025-06-24 | 25.75 | $26.04 | 8000 |
| 2025-06-23 | 25.65 | $25.70 | 6400 |
| 2025-06-20 | 25.60 | $25.54 | 4141 |
| 2025-06-18 | 25.58 | $25.45 | 4100 |
| 2025-06-17 | 25.56 | $25.32 | 8513 |
| 2025-06-16 | 25.57 | $25.51 | 5722 |
| 2025-06-13 | 25.54 | $25.31 | 7500 |
| 2025-06-12 | 25.55 | $25.72 | 5400 |
| 2025-06-11 | 25.46 | $25.61 | 6400 |
| 2025-06-10 | 25.39 | $25.67 | 6400 |
| 2025-06-09 | 25.29 | $25.52 | 7000 |
| 2025-06-06 | 25.20 | $25.45 | 4108 |
| 2025-06-05 | 25.11 | $25.15 | 8113 |
| 2025-06-04 | 25.06 | $25.15 | 6800 |
| 2025-06-03 | 25.01 | $25.13 | 4200 |
| 2025-06-02 | 24.95 | $24.87 | 11810 |
| 2025-05-30 | 24.94 | $24.68 | 13901 |
| 2025-05-29 | 24.96 | $24.82 | 5300 |
| 2025-05-28 | 24.96 | $25.15 | 7028 |
| 2025-05-27 | 24.88 | $25.05 | 9638 |
| 2025-05-23 | 24.81 | $24.59 | 5659 |
| 2025-05-22 | 24.82 | $24.63 | 5103 |
| 2025-05-21 | 24.82 | $24.61 | 5900 |
| 2025-05-20 | 24.83 | $25.28 | 6500 |
| 2025-05-19 | 24.69 | $25.26 | 14100 |
| 2025-05-16 | 24.54 | $25.18 | 8420 |
| 2025-05-15 | 24.38 | $24.94 | 6730 |
| 2025-05-14 | 24.24 | $24.73 | 6037 |
| 2025-05-13 | 24.12 | $24.82 | 6725 |
| 2025-05-12 | 23.96 | $24.73 | 29746 |
| 2025-05-09 | 23.79 | $24.23 | 3449 |
| 2025-05-08 | 23.71 | $24.18 | 4400 |
| 2025-05-07 | 23.62 | $24.00 | 6600 |
| 2025-05-06 | 23.56 | $23.94 | 6120 |
| 2025-05-05 | 23.50 | $24.14 | 10300 |
| 2025-05-02 | 23.39 | $24.18 | 5900 |
| 2025-05-01 | 23.25 | $23.86 | 8400 |
| 2025-04-30 | 23.17 | $23.79 | 16632 |
| 2025-04-29 | 23.08 | $23.80 | 9500 |
| 2025-04-28 | 22.98 | $23.92 | 5700 |
| 2025-04-25 | 22.85 | $23.72 | 6021 |
| 2025-04-24 | 22.74 | $23.69 | 14300 |
| 2025-04-23 | 22.62 | $23.37 | 10400 |
| 2025-04-22 | 22.56 | $23.07 | 10700 |
| 2025-04-21 | 22.55 | $22.58 | 12832 |
| 2025-04-17 | 22.65 | $23.02 | 24300 |
| 2025-04-16 | 22.68 | $22.80 | 20200 |
| 2025-04-15 | 22.77 | $23.09 | 16500 |
| 2025-04-14 | 22.82 | $22.99 | 15700 |
| 2025-04-11 | 22.90 | $22.50 | 11407 |
| 2025-04-10 | 23.10 | $22.45 | 41000 |
| 2025-04-09 | 23.35 | $23.20 | 21800 |
| 2025-04-08 | 23.48 | $21.99 | 19572 |
| 2025-04-07 | 23.90 | $22.10 | 28322 |
| 2025-04-04 | 24.37 | $22.33 | 25300 |
| 2025-04-03 | 24.87 | $23.89 | 10700 |
| 2025-04-02 | 25.12 | $25.17 | 12276 |
| 2025-04-01 | 25.15 | $25.05 | 9400 |
| 2025-03-31 | 25.20 | $25.02 | 10100 |
| 2025-03-28 | 25.28 | $24.98 | 11119 |
| 2025-03-27 | 25.37 | $25.65 | 18840 |
| 2025-03-26 | 25.34 | $25.51 | 2847 |
| 2025-03-25 | 25.34 | $25.73 | 14628 |
| 2025-03-24 | 25.29 | $25.87 | 10600 |
| 2025-03-21 | 25.21 | $25.49 | 5631 |
| 2025-03-20 | 25.19 | $25.64 | 2600 |
| 2025-03-19 | 25.15 | $25.65 | 6047 |
| 2025-03-18 | 25.09 | $25.44 | 8300 |
| 2025-03-17 | 25.08 | $25.57 | 5300 |
| 2025-03-14 | 25.04 | $24.97 | 4040 |
| 2025-03-13 | 25.12 | $24.66 | 9200 |
| 2025-03-12 | 25.28 | $24.92 | 6500 |
| 2025-03-11 | 25.42 | $24.82 | 16734 |
| 2025-03-10 | 25.60 | $24.98 | 6538 |
| 2025-03-07 | 25.79 | $25.28 | 6600 |
| 2025-03-06 | 25.94 | $25.03 | 10300 |
| 2025-03-05 | 26.17 | $25.63 | 12328 |
| 2025-03-04 | 26.31 | $25.57 | 21100 |
| 2025-03-03 | 26.49 | $26.14 | 13300 |
| 2025-02-28 | 26.58 | $26.52 | 12146 |
| 2025-02-27 | 26.60 | $26.23 | 3600 |
| 2025-02-26 | 26.69 | $26.47 | 3932 |
| 2025-02-25 | 26.74 | $26.55 | 5900 |
| 2025-02-24 | 26.79 | $26.45 | 9600 |
| 2025-02-21 | 26.86 | $26.64 | 15100 |
| 2025-02-20 | 26.90 | $26.88 | 16800 |
| 2025-02-19 | 26.90 | $27.05 | 10500 |
| 2025-02-18 | 26.87 | $27.01 | 14242 |
| 2025-02-14 | 26.83 | $26.91 | 9044 |
| 2025-02-13 | 26.81 | $26.76 | 12721 |
| 2025-02-12 | 26.82 | $26.73 | 5600 |
| 2025-02-11 | 26.84 | $26.91 | 6700 |
| 2025-02-10 | 26.82 | $26.86 | 9833 |
| 2025-02-07 | 26.82 | $26.83 | 10465 |
| 2025-02-06 | 26.81 | $26.99 | 10000 |
| 2025-02-05 | 26.77 | $26.84 | 7000 |
| 2025-02-04 | 26.76 | $26.64 | 13100 |
| 2025-02-03 | 26.79 | $26.55 | 16500 |
| 2025-01-31 | 26.83 | $26.80 | 22000 |
| 2025-01-30 | 26.84 | $26.80 | 15842 |
| 2025-01-29 | 26.84 | $26.75 | 22300 |
| 2025-01-28 | 26.86 | $27.00 | 54516 |
| 2025-01-27 | 26.83 | $27.06 | 32408 |
| 2025-01-24 | 26.78 | $27.40 | 5800 |
| 2025-01-23 | 26.65 | $27.26 | 4300 |
| 2025-01-22 | 26.52 | $27.13 | 5500 |
| 2025-01-21 | 26.41 | $27.31 | 12138 |
| 2025-01-17 | 26.24 | $27.08 | 9400 |
| 2025-01-16 | 26.09 | $26.74 | 7702 |
| 2025-01-15 | 25.99 | $26.51 | 5009 |
| 2025-01-14 | 25.93 | $25.96 | 6527 |
| 2025-01-13 | 25.98 | $25.69 | 11241 |
| 2025-01-10 | 26.09 | $25.54 | 15400 |
| 2025-01-08 | 26.26 | $26.09 | 25100 |
| 2025-01-07 | 26.34 | $26.26 | 17000 |
| 2025-01-06 | 26.39 | $26.52 | 16639 |
| 2025-01-03 | 26.41 | $26.64 | 10325 |
| 2025-01-02 | 26.40 | $26.37 | 17341 |
| 2024-12-31 | 26.45 | $26.33 | 23300 |
| 2024-12-30 | 26.52 | $26.24 | 47600 |
| 2024-12-27 | 26.63 | $26.36 | 7034 |
| 2024-12-26 | 26.72 | $26.84 | 5500 |
| 2024-12-24 | 26.73 | $26.71 | 6300 |
| 2024-12-23 | 26.78 | $26.48 | 17200 |
| 2024-12-20 | 26.88 | $26.42 | 4900 |
| 2024-12-19 | 27.01 | $25.85 | 12600 |
| 2024-12-18 | 27.28 | $25.98 | 12600 |
| 2024-12-17 | 27.57 | $27.12 | 6600 |
| 2024-12-16 | 27.67 | $27.38 | 9800 |
| 2024-12-13 | 27.73 | $27.37 | 8216 |
| 2024-12-12 | 27.80 | $27.41 | 8600 |
| 2024-12-11 | 27.87 | $27.47 | 4600 |
| 2024-12-10 | 27.94 | $27.50 | 3200 |
| 2024-12-09 | 28.02 | $27.83 | 12600 |
| 2024-12-06 | 28.04 | $27.88 | 4529 |
| 2024-12-05 | 28.04 | $27.89 | 6810 |
| 2024-12-04 | 28.05 | $27.79 | 9227 |
| 2024-12-03 | 28.07 | $27.85 | 11000 |
| 2024-12-02 | 28.09 | $28.05 | 18100 |
| 2024-11-29 | 28.06 | $28.41 | 7513 |
| 2024-11-27 | 27.95 | $28.17 | 11330 |
| 2024-11-26 | 27.87 | $28.15 | 11300 |
| 2024-11-25 | 27.79 | $28.35 | 10500 |
| 2024-11-22 | 27.64 | $28.09 | 5901 |
| 2024-11-21 | 27.53 | $27.74 | 3800 |
| 2024-11-20 | 27.47 | $27.36 | 4600 |
| 2024-11-19 | 27.48 | $27.46 | 7223 |
| 2024-11-18 | 27.47 | $27.41 | 14000 |
| 2024-11-15 | 27.47 | $27.39 | 5900 |
| 2024-11-14 | 27.47 | $27.44 | 2539 |
| 2024-11-13 | 27.46 | $27.45 | 7641 |
| 2024-11-12 | 27.45 | $27.49 | 11312 |
| 2024-11-11 | 27.43 | $27.86 | 8424 |
| 2024-11-08 | 27.32 | $27.78 | 6542 |
| 2024-11-07 | 27.21 | $27.58 | 9000 |
| 2024-11-06 | 27.13 | $27.57 | 6613 |
| 2024-11-05 | 27.04 | $26.78 | 4900 |
| 2024-11-04 | 27.09 | $26.47 | 4400 |
| 2024-11-01 | 27.23 | $26.51 | 5505 |
| 2024-10-31 | 27.37 | $26.76 | 5334 |
| 2024-10-30 | 27.49 | $27.11 | 6300 |
| 2024-10-29 | 27.55 | $27.12 | 7319 |
| 2024-10-28 | 27.61 | $27.48 | 4521 |
| 2024-10-25 | 27.61 | $27.23 | 3733 |
| 2024-10-24 | 27.66 | $27.43 | 6745 |
| 2024-10-23 | 27.67 | $27.42 | 9429 |
| 2024-10-22 | 27.68 | $27.59 | 5331 |
| 2024-10-21 | 27.66 | $27.48 | 10700 |
| 2024-10-18 | 27.66 | $28.00 | 7600 |
| 2024-10-17 | 27.55 | $27.81 | 6800 |
| 2024-10-16 | 27.45 | $27.90 | 3200 |
| 2024-10-15 | 27.32 | $27.47 | 4835 |
| 2024-10-14 | 27.26 | $27.44 | 5815 |
| 2024-10-11 | 27.19 | $27.30 | 7200 |
| 2024-10-10 | 27.14 | $26.92 | 6700 |
| 2024-10-09 | 27.16 | $27.04 | 7900 |
| 2024-10-08 | 27.15 | $26.78 | 5500 |
| 2024-10-07 | 27.20 | $26.84 | 5400 |
| 2024-10-04 | 27.24 | $27.11 | 6517 |
| 2024-10-03 | 27.23 | $26.85 | 7622 |
| 2024-10-02 | 27.27 | $27.05 | 4700 |
| 2024-10-01 | 27.27 | $27.13 | 5214 |
| 2024-09-30 | 27.25 | $27.24 | 13708 |
| 2024-09-27 | 27.21 | $27.17 | 6113 |
| 2024-09-26 | 27.17 | $27.07 | 6600 |
| 2024-09-25 | 27.14 | $27.25 | 9000 |
| 2024-09-24 | 27.07 | $27.34 | 28700 |
| 2024-09-23 | 26.96 | $27.19 | 32101 |
| 2024-09-20 | 26.87 | $27.27 | 6900 |
| 2024-09-19 | 26.74 | $27.20 | 15200 |
| 2024-09-18 | 26.61 | $26.97 | 2700 |
| 2024-09-17 | 26.50 | $26.89 | 5200 |
| 2024-09-16 | 26.38 | $26.89 | 17109 |
| 2024-09-13 | 26.25 | $26.55 | 5443 |
| 2024-09-12 | 26.17 | $26.27 | 5500 |
| 2024-09-11 | 26.13 | $26.10 | 5701 |
| 2024-09-10 | 26.12 | $25.95 | 3409 |
| 2024-09-09 | 26.14 | $25.93 | 8700 |
| 2024-09-06 | 26.17 | $25.69 | 2311 |
| 2024-09-05 | 26.25 | $26.10 | 6205 |
| 2024-09-04 | 26.26 | $26.18 | 6700 |
| 2024-09-03 | 26.25 | $26.20 | 4200 |
| 2024-08-30 | 26.23 | $26.47 | 8743 |
| 2024-08-29 | 26.16 | $26.21 | 9700 |
| 2024-08-28 | 26.12 | $26.09 | 1921 |
| 2024-08-27 | 26.10 | $26.38 | 2433 |
| 2024-08-26 | 26.01 | $26.37 | 6219 |
| 2024-08-23 | 25.92 | $26.45 | 12107 |
| 2024-08-22 | 25.79 | $25.94 | 5317 |
| 2024-08-21 | 25.74 | $25.89 | 3200 |
| 2024-08-20 | 25.70 | $25.87 | 2735 |
| 2024-08-19 | 25.65 | $25.96 | 5816 |
| 2024-08-16 | 25.58 | $25.81 | 3708 |
| 2024-08-15 | 25.53 | $25.78 | 41138 |
| 2024-08-14 | 25.47 | $25.51 | 4927 |
| 2024-08-13 | 25.47 | $25.33 | 5600 |
| 2024-08-12 | 25.50 | $25.06 | 7200 |
| 2024-08-09 | 25.59 | $25.26 | 1900 |
| 2024-08-08 | 25.66 | $25.33 | 5127 |
| 2024-08-07 | 25.72 | $25.05 | 2200 |
| 2024-08-06 | 25.85 | $25.22 | 7221 |
| 2024-08-05 | 25.96 | $24.78 | 22544 |
| 2024-08-02 | 26.18 | $25.78 | 13710 |
| 2024-08-01 | 26.23 | $25.96 | 4241 |
| 2024-07-31 | 26.24 | $26.33 | 20300 |
| 2024-07-30 | 26.17 | $26.23 | 10906 |
| 2024-07-29 | 26.11 | $26.03 | 15800 |
| 2024-07-26 | 26.09 | $26.08 | 7000 |
| 2024-07-25 | 26.04 | $25.93 | 12911 |
| 2024-07-24 | 26.02 | $25.75 | 8026 |
| 2024-07-23 | 26.03 | $26.22 | 6700 |
| 2024-07-22 | 25.94 | $26.22 | 19203 |
| 2024-07-19 | 25.83 | $26.07 | 4900 |
| 2024-07-18 | 25.74 | $25.99 | 7394 |
| 2024-07-17 | 25.64 | $26.35 | 17400 |
| 2024-07-16 | 25.46 | $26.16 | 21500 |
| 2024-07-15 | 25.28 | $25.84 | 4400 |
| 2024-07-12 | 25.13 | $25.67 | 4729 |
| 2024-07-11 | 25.00 | $25.69 | 9809 |
| 2024-07-10 | 24.85 | $25.11 | 10500 |
| 2024-07-09 | 24.79 | $24.94 | 37000 |
| 2024-07-08 | 24.76 | $24.75 | 6833 |
| 2024-07-05 | 24.76 | $24.84 | 4800 |
| 2024-07-03 | 24.74 | $24.91 | 3913 |
| 2024-07-02 | 24.71 | $24.90 | 7700 |
| 2024-07-01 | 24.67 | $24.71 | 4200 |
| 2024-06-28 | 24.66 | $24.60 | 6200 |
| 2024-06-27 | 24.68 | $24.46 | 4607 |
| 2024-06-26 | 24.74 | $24.58 | 6500 |
| 2024-06-25 | 24.77 | $24.88 | 9242 |
| 2024-06-24 | 24.75 | $25.06 | 19916 |
| 2024-06-21 | 24.69 | $24.58 | 3724 |
| 2024-06-20 | 24.71 | $24.75 | 7600 |
| 2024-06-18 | 24.71 | $24.65 | 3317 |
| 2024-06-17 | 24.73 | $24.60 | 13300 |
| 2024-06-14 | 24.76 | $24.60 | 6300 |
| 2024-06-13 | 24.79 | $24.53 | 82800 |
| 2024-06-12 | 24.85 | $24.50 | 18603 |
| 2024-06-11 | 24.92 | $24.52 | 7500 |
| 2024-06-10 | 25.00 | $24.74 | 11900 |
| 2024-06-07 | 25.05 | $24.86 | 7029 |
| 2024-06-06 | 25.07 | $24.94 | 2500 |
| 2024-06-05 | 25.09 | $24.98 | 4900 |
| 2024-06-04 | 25.09 | $24.99 | 4746 |
| 2024-06-03 | 25.10 | $25.06 | 15303 |
| 2024-05-31 | 25.08 | $25.07 | 16800 |
| 2024-05-30 | 25.07 | $24.71 | 9012 |
| 2024-05-29 | 25.12 | $24.48 | 10200 |
| 2024-05-28 | 25.23 | $24.87 | 20900 |
| 2024-05-24 | 25.28 | $24.97 | 6042 |
| 2024-05-23 | 25.31 | $24.78 | 13410 |
| 2024-05-22 | 25.39 | $25.32 | 13502 |
| 2024-05-21 | 25.36 | $25.41 | 10601 |
| 2024-05-20 | 25.30 | $25.43 | 15335 |
| 2024-05-17 | 25.23 | $25.59 | 7707 |
| 2024-05-16 | 25.11 | $25.55 | 17400 |
| 2024-05-15 | 24.98 | $25.67 | 19500 |
| 2024-05-14 | 24.80 | $25.38 | 45739 |
| 2024-05-13 | 24.65 | $25.07 | 28500 |
| 2024-05-10 | 24.54 | $24.95 | 3015 |
| 2024-05-09 | 24.44 | $24.86 | 2802 |
| 2024-05-08 | 24.34 | $24.53 | 6800 |
| 2024-05-07 | 24.29 | $24.62 | 15000 |
| 2024-05-06 | 24.22 | $24.49 | 16900 |
| 2024-05-03 | 24.16 | $24.32 | 9122 |
| 2024-05-02 | 24.13 | $24.20 | 3800 |
| 2024-05-01 | 24.12 | $24.26 | 5508 |
| 2024-04-30 | 24.10 | $24.10 | 8300 |
| 2024-04-29 | 24.10 | $24.32 | 9659 |
| 2024-04-26 | 24.07 | $24.17 | 15335 |
| 2024-04-25 | 24.05 | $24.34 | 6431 |
| 2024-04-24 | 24.00 | $24.48 | 4723 |
| 2024-04-23 | 23.92 | $24.44 | 9300 |
| 2024-04-22 | 23.83 | $24.20 | 16123 |
| 2024-04-19 | 23.77 | $23.83 | 2200 |
| 2024-04-18 | 23.79 | $23.48 | 2135 |
| 2024-04-17 | 23.88 | $23.37 | 5616 |
| 2024-04-16 | 24.02 | $23.24 | 11877 |
| 2024-04-15 | 24.20 | $23.42 | 22945 |
| 2024-04-12 | 24.38 | $23.67 | 6300 |
| 2024-04-11 | 24.53 | $24.01 | 9223 |
| 2024-04-10 | 24.64 | $24.11 | 15100 |
| 2024-04-09 | 24.74 | $24.71 | 12412 |
| 2024-04-08 | 24.73 | $24.56 | 15841 |
| 2024-04-05 | 24.75 | $24.50 | 15700 |
| 2024-04-04 | 24.79 | $24.57 | 7528 |
| 2024-04-03 | 24.81 | $24.79 | 4700 |
| 2024-04-02 | 24.79 | $24.74 | 9900 |
| 2024-04-01 | 24.78 | $24.84 | 6600 |
| 2024-03-28 | 24.74 | $25.05 | 8300 |
| 2024-03-27 | 24.65 | $24.80 | 7000 |
| 2024-03-26 | 24.60 | $24.60 | 6028 |
| 2024-03-25 | 24.58 | $24.63 | 10414 |
| 2024-03-22 | 24.55 | $24.59 | 10700 |
| 2024-03-21 | 24.52 | $24.89 | 6012 |
| 2024-03-20 | 24.43 | $24.67 | 5726 |
| 2024-03-19 | 24.36 | $24.39 | 5620 |
| 2024-03-18 | 24.35 | $24.28 | 13349 |
| 2024-03-15 | 24.35 | $24.26 | 8148 |
| 2024-03-14 | 24.36 | $24.32 | 9100 |
| 2024-03-13 | 24.36 | $24.63 | 9200 |
| 2024-03-12 | 24.28 | $24.47 | 19634 |
| 2024-03-11 | 24.24 | $24.49 | 8800 |
| 2024-03-08 | 24.18 | $24.47 | 7201 |
| 2024-03-07 | 24.11 | $24.37 | 9526 |
| 2024-03-06 | 24.05 | $24.20 | 12716 |
| 2024-03-05 | 24.02 | $24.25 | 6046 |
| 2024-03-04 | 23.98 | $24.19 | 8800 |
| 2024-03-01 | 23.94 | $24.13 | 10300 |
| 2024-02-29 | 23.90 | $24.14 | 10000 |
| 2024-02-28 | 23.87 | $23.90 | 3600 |
| 2024-02-27 | 23.87 | $23.90 | 5400 |
| 2024-02-26 | 23.88 | $24.02 | 17622 |
| 2024-02-23 | 23.86 | $24.08 | 6001 |
| 2024-02-22 | 23.83 | $24.03 | 5900 |
| 2024-02-21 | 23.80 | $24.04 | 3204 |
| 2024-02-20 | 23.77 | $23.98 | 4023 |
| 2024-02-16 | 23.75 | $23.92 | 10633 |
| 2024-02-15 | 23.74 | $24.04 | 11506 |
| 2024-02-14 | 23.71 | $23.53 | 6300 |
| 2024-02-13 | 23.77 | $23.33 | 12633 |
| 2024-02-12 | 23.89 | $23.92 | 6600 |
| 2024-02-09 | 23.91 | $23.69 | 5628 |
| 2024-02-08 | 23.98 | $23.65 | 5436 |
| 2024-02-07 | 24.07 | $23.65 | 12300 |
| 2024-02-06 | 24.18 | $23.76 | 12400 |
| 2024-02-05 | 24.28 | $23.64 | 14221 |
| 2024-02-02 | 24.42 | $24.07 | 12200 |
| 2024-02-01 | 24.49 | $24.31 | 7600 |
| 2024-01-31 | 24.53 | $24.19 | 6800 |
| 2024-01-30 | 24.59 | $24.52 | 12825 |
| 2024-01-29 | 24.60 | $24.48 | 5900 |
| 2024-01-26 | 24.61 | $24.56 | 11813 |
| 2024-01-25 | 24.61 | $24.45 | 10110 |
| 2024-01-24 | 24.64 | $24.30 | 8600 |
| 2024-01-23 | 24.70 | $24.35 | 13518 |
| 2024-01-22 | 24.75 | $24.34 | 8014 |
| 2024-01-19 | 24.82 | $24.20 | 19800 |
| 2024-01-18 | 24.92 | $24.07 | 12500 |
| 2024-01-17 | 25.07 | $24.15 | 35100 |
| 2024-01-16 | 25.22 | $24.47 | 14423 |
| 2024-01-12 | 25.32 | $24.64 | 54412 |
| 2024-01-11 | 25.41 | $24.87 | 46600 |
| 2024-01-10 | 25.45 | $25.13 | 10600 |
| 2024-01-09 | 25.45 | $25.22 | 7800 |
| 2024-01-08 | 25.42 | $25.38 | 7422 |
| 2024-01-05 | 25.34 | $25.12 | 8100 |
| 2024-01-04 | 25.31 | $25.20 | 5900 |
| 2024-01-03 | 25.25 | $24.84 | 8500 |
| 2024-01-02 | 25.25 | $25.28 | 11300 |
| 2023-12-29 | 25.16 | $24.97 | 18408 |
| 2023-12-28 | 25.11 | $25.02 | 8014 |
| 2023-12-27 | 25.04 | $24.93 | 11900 |
| 2023-12-26 | 24.97 | $25.20 | 9300 |
| 2023-12-22 | 24.83 | $24.85 | 5113 |
| 2023-12-21 | 24.73 | $24.72 | 4300 |
| 2023-12-20 | 24.65 | $24.55 | 5800 |
| 2023-12-19 | 24.58 | $25.00 | 15529 |
| 2023-12-18 | 24.40 | $24.60 | 18900 |
| 2023-12-15 | 24.27 | $24.68 | 14900 |
| 2023-12-14 | 24.10 | $24.99 | 20300 |
| 2023-12-13 | 23.83 | $24.38 | 15427 |
| 2023-12-12 | 23.64 | $23.58 | 9512 |
| 2023-12-11 | 23.59 | $23.65 | 14800 |
| 2023-12-08 | 23.52 | $23.75 | 14400 |
| 2023-12-07 | 23.41 | $23.63 | 25823 |
| 2023-12-06 | 23.30 | $23.57 | 46209 |
| 2023-12-05 | 23.18 | $23.51 | 60500 |
| 2023-12-04 | 23.06 | $23.70 | 37615 |
| 2023-12-01 | 22.87 | $23.58 | 20700 |
| 2023-11-30 | 22.68 | $23.10 | 8200 |
| 2023-11-29 | 22.55 | $22.75 | 8600 |
| 2023-11-28 | 22.48 | $22.50 | 7300 |
| 2023-11-27 | 22.44 | $22.63 | 8033 |
| 2023-11-24 | 22.38 | $22.77 | 1107 |
| 2023-11-22 | 22.26 | $22.61 | 2800 |
| 2023-11-21 | 22.17 | $22.54 | 7839 |
| 2023-11-20 | 22.07 | $22.67 | 13311 |
| 2023-11-17 | 21.93 | $22.49 | 4300 |
| 2023-11-16 | 21.80 | $22.32 | 3720 |
| 2023-11-15 | 21.69 | $22.22 | 5913 |
| 2023-11-14 | 21.59 | $22.17 | 12000 |
| 2023-11-13 | 21.47 | $21.50 | 6638 |
| 2023-11-10 | 21.48 | $21.65 | 4626 |
| 2023-11-09 | 21.46 | $21.50 | 2615 |
| 2023-11-08 | 21.47 | $21.80 | 5600 |
| 2023-11-07 | 21.42 | $21.85 | 3047 |
| 2023-11-06 | 21.35 | $22.12 | 6600 |
| 2023-11-03 | 21.22 | $22.41 | 19700 |
| 2023-11-02 | 21.00 | $21.74 | 7029 |
| 2023-11-01 | 20.90 | $21.16 | 15200 |
| 2023-10-31 | 20.90 | $21.19 | 13922 |
| 2023-10-30 | 20.90 | $20.72 | 25737 |
| 2023-10-27 | 21.00 | $20.74 | 11000 |
| 2023-10-26 | 21.11 | $21.20 | 13349 |
| 2023-10-25 | 21.15 | $21.19 | 7009 |
| 2023-10-24 | 21.20 | $21.44 | 9300 |
| 2023-10-23 | 21.21 | $21.05 | 11336 |
| 2023-10-20 | 21.30 | $21.17 | 20900 |
| 2023-10-19 | 21.39 | $21.43 | 9245 |
| 2023-10-18 | 21.44 | $21.66 | 8037 |
| 2023-10-17 | 21.46 | $21.95 | 7700 |
| 2023-10-16 | 21.41 | $21.78 | 10031 |
| 2023-10-13 | 21.40 | $21.49 | 5300 |
| 2023-10-12 | 21.46 | $21.56 | 6102 |
| 2023-10-11 | 21.51 | $21.85 | 14204 |
| 2023-10-10 | 21.51 | $21.72 | 13100 |
| 2023-10-09 | 21.54 | $21.44 | 5164 |
| 2023-10-06 | 21.64 | $21.30 | 22947 |
| 2023-10-05 | 21.79 | $21.26 | 9980 |
| 2023-10-04 | 21.98 | $21.38 | 69200 |
| 2023-10-03 | 22.17 | $21.39 | 19900 |
| 2023-10-02 | 22.40 | $21.75 | 49636 |
| 2023-09-29 | 22.59 | $22.28 | 6800 |
| 2023-09-28 | 22.70 | $22.18 | 6310 |
| 2023-09-27 | 22.85 | $22.12 | 11403 |
| 2023-09-26 | 23.04 | $22.42 | 23244 |
| 2023-09-25 | 23.20 | $22.74 | 16600 |
| 2023-09-22 | 23.32 | $22.86 | 20800 |
| 2023-09-21 | 23.44 | $22.95 | 10427 |
| 2023-09-20 | 23.55 | $23.58 | 6233 |
| 2023-09-19 | 23.55 | $23.59 | 6200 |
| 2023-09-18 | 23.55 | $23.65 | 7900 |
| 2023-09-15 | 23.54 | $23.68 | 8525 |
| 2023-09-14 | 23.52 | $23.66 | 10147 |
| 2023-09-13 | 23.50 | $23.41 | 17925 |
| 2023-09-12 | 23.53 | $23.58 | 13400 |
| 2023-09-11 | 23.53 | $23.55 | 14328 |
| 2023-09-08 | 23.53 | $23.60 | 3602 |
| 2023-09-07 | 23.53 | $23.37 | 3600 |
| 2023-09-06 | 23.58 | $23.37 | 10518 |
| 2023-09-05 | 23.63 | $23.73 | 11219 |
| 2023-09-01 | 23.62 | $23.86 | 8513 |
| 2023-08-31 | 23.57 | $23.79 | 7000 |
| 2023-08-30 | 23.54 | $23.73 | 7900 |
| 2023-08-29 | 23.52 | $23.66 | 3843 |
| 2023-08-28 | 23.50 | $23.66 | 5000 |
| 2023-08-25 | 23.49 | $23.42 | 2844 |
| 2023-08-24 | 23.52 | $23.36 | 3116 |
| 2023-08-23 | 23.57 | $23.39 | 4863 |
| 2023-08-22 | 23.63 | $23.35 | 5431 |
| 2023-08-21 | 23.70 | $23.38 | 3605 |
| 2023-08-18 | 23.78 | $23.45 | 8900 |
| 2023-08-17 | 23.86 | $23.41 | 7700 |
| 2023-08-16 | 23.96 | $23.51 | 10800 |
| 2023-08-15 | 24.06 | $23.55 | 9800 |
| 2023-08-14 | 24.16 | $23.80 | 10400 |
| 2023-08-11 | 24.22 | $24.04 | 12400 |
| 2023-08-10 | 24.25 | $23.97 | 8426 |
| 2023-08-09 | 24.29 | $24.06 | 11300 |
| 2023-08-08 | 24.32 | $23.99 | 14500 |
| 2023-08-07 | 24.36 | $24.15 | 8000 |
| 2023-08-04 | 24.38 | $24.00 | 9060 |
| 2023-08-03 | 24.43 | $24.04 | 13900 |
| 2023-08-02 | 24.48 | $24.16 | 15000 |
| 2023-08-01 | 24.51 | $24.37 | 8438 |
| 2023-07-31 | 24.50 | $24.45 | 8800 |
| 2023-07-28 | 24.47 | $24.39 | 8600 |
| 2023-07-27 | 24.45 | $24.25 | 13800 |
| 2023-07-26 | 24.45 | $24.60 | 12400 |
| 2023-07-25 | 24.37 | $24.62 | 11900 |
| 2023-07-24 | 24.27 | $24.67 | 9700 |
| 2023-07-21 | 24.15 | $24.36 | 4300 |
| 2023-07-20 | 24.06 | $24.36 | 12604 |
| 2023-07-19 | 23.97 | $24.34 | 9539 |
| 2023-07-18 | 23.86 | $24.01 | 13973 |
| 2023-07-17 | 23.80 | $23.83 | 12012 |
| 2023-07-14 | 23.77 | $23.90 | 5900 |
| 2023-07-13 | 23.71 | $23.96 | 15300 |
| 2023-07-12 | 23.64 | $23.95 | 15200 |
| 2023-07-11 | 23.55 | $23.73 | 7100 |
| 2023-07-10 | 23.50 | $23.50 | 4244 |
| 2023-07-07 | 23.48 | $23.44 | 9600 |
| 2023-07-06 | 23.48 | $23.39 | 5737 |
| 2023-07-05 | 23.48 | $23.71 | 7703 |
| 2023-07-03 | 23.41 | $23.75 | 9832 |
| 2023-06-30 | 23.33 | $23.51 | 8518 |
| 2023-06-29 | 23.28 | $23.30 | 12700 |
| 2023-06-28 | 23.26 | $23.08 | 7400 |
| 2023-06-27 | 23.30 | $23.39 | 7234 |
| 2023-06-26 | 23.27 | $23.22 | 5005 |
| 2023-06-23 | 23.27 | $22.86 | 9300 |
| 2023-06-22 | 23.34 | $23.07 | 10600 |
| 2023-06-21 | 23.38 | $23.30 | 9800 |
| 2023-06-20 | 23.38 | $23.39 | 16007 |
| 2023-06-16 | 23.36 | $23.68 | 6614 |
| 2023-06-15 | 23.28 | $23.74 | 9000 |
| 2023-06-14 | 23.17 | $23.44 | 7722 |
| 2023-06-13 | 23.10 | $23.61 | 4742 |
| 2023-06-12 | 22.99 | $23.39 | 16500 |
| 2023-06-09 | 22.90 | $23.48 | 6500 |
| 2023-06-08 | 22.79 | $23.58 | 7800 |
| 2023-06-07 | 22.63 | $23.64 | 8020 |
| 2023-06-06 | 22.43 | $23.18 | 5400 |
| 2023-06-05 | 22.31 | $22.87 | 17947 |
| 2023-06-02 | 22.23 | $22.82 | 18139 |
| 2023-06-01 | 22.15 | $22.22 | 10400 |
| 2023-05-31 | 22.18 | $22.10 | 8206 |
| 2023-05-30 | 22.25 | $22.11 | 11300 |
| 2023-05-26 | 22.33 | $22.16 | 14716 |
| 2023-05-25 | 22.42 | $22.23 | 12209 |
| 2023-05-24 | 22.51 | $22.54 | 16000 |
| 2023-05-23 | 22.55 | $22.81 | 17500 |
| 2023-05-22 | 22.53 | $22.85 | 7200 |
| 2023-05-19 | 22.52 | $22.67 | 7000 |
| 2023-05-18 | 22.54 | $22.68 | 8516 |
| 2023-05-17 | 22.56 | $22.70 | 18937 |
| 2023-05-16 | 22.59 | $22.27 | 16551 |
| 2023-05-15 | 22.71 | $22.73 | 15114 |
| 2023-05-12 | 22.76 | $22.60 | 10219 |
| 2023-05-11 | 22.85 | $22.50 | 8400 |
| 2023-05-10 | 22.97 | $22.76 | 12708 |
| 2023-05-09 | 23.06 | $22.80 | 13104 |
| 2023-05-08 | 23.16 | $23.01 | 21813 |
| 2023-05-05 | 23.24 | $23.18 | 9600 |
| 2023-05-04 | 23.29 | $22.54 | 30100 |
| 2023-05-03 | 23.49 | $22.98 | 13112 |
| 2023-05-02 | 23.63 | $23.25 | 18200 |
| 2023-05-01 | 23.74 | $23.85 | 23600 |
| 2023-04-28 | 23.74 | $24.05 | 18015 |
| 2023-04-27 | 23.70 | $23.63 | 8988 |
| 2023-04-26 | 23.74 | $23.19 | 15948 |
| 2023-04-25 | 23.88 | $23.58 | 16200 |
| 2023-04-24 | 23.96 | $24.03 | 15505 |
| 2023-04-21 | 23.96 | $24.05 | 10709 |
| 2023-04-20 | 23.96 | $24.25 | 4500 |
| 2023-04-19 | 23.92 | $24.36 | 9537 |
| 2023-04-18 | 23.85 | $24.21 | 10900 |
| 2023-04-17 | 23.80 | $24.50 | 9321 |
| 2023-04-14 | 23.68 | $24.27 | 15900 |
| 2023-04-13 | 23.60 | $24.16 | 15500 |
| 2023-04-12 | 23.52 | $24.04 | 6100 |
| 2023-04-11 | 23.47 | $24.24 | 15701 |
| 2023-04-10 | 23.36 | $24.04 | 13348 |
| 2023-04-06 | 23.28 | $24.19 | 8514 |
| 2023-04-05 | 23.16 | $23.92 | 3907 |
| 2023-04-04 | 23.09 | $23.94 | 12123 |
| 2023-04-03 | 23.00 | $24.15 | 18946 |
| 2023-03-31 | 22.86 | $23.93 | 9900 |
| 2023-03-30 | 22.74 | $23.70 | 5315 |
| 2023-03-29 | 22.67 | $23.33 | 11500 |
| 2023-03-28 | 22.66 | $23.10 | 8700 |
| 2023-03-27 | 22.72 | $23.02 | 23438 |
| 2023-03-24 | 22.80 | $22.73 | 17600 |
| 2023-03-23 | 22.97 | $22.53 | 21800 |
| 2023-03-22 | 23.21 | $22.91 | 14500 |
| 2023-03-21 | 23.42 | $23.47 | 13173 |
| 2023-03-20 | 23.55 | $22.95 | 13819 |
| 2023-03-17 | 23.82 | $22.80 | 21000 |
| 2023-03-16 | 24.17 | $23.30 | 20000 |
| 2023-03-15 | 24.48 | $23.13 | 19100 |
| 2023-03-14 | 24.87 | $23.66 | 18900 |
| 2023-03-13 | 25.23 | $23.35 | 49100 |
| 2023-03-10 | 25.71 | $24.20 | 38000 |
| 2023-03-09 | 26.10 | $25.10 | 23727 |
| 2023-03-08 | 26.36 | $26.02 | 34600 |
| 2023-03-07 | 26.47 | $25.91 | 86034 |
| 2023-03-06 | 26.62 | $26.49 | 28500 |
| 2023-03-03 | 26.68 | $26.50 | 23977 |
| 2023-03-02 | 26.74 | $26.22 | 25700 |
| 2023-03-01 | 26.88 | $26.05 | 28006 |
| 2023-02-28 | 27.07 | $26.33 | 29335 |
| 2023-02-27 | 27.24 | $26.62 | 98800 |
| 2023-02-24 | 27.37 | $26.54 | 36307 |
| 2023-02-23 | 27.54 | $27.01 | 25400 |
| 2023-02-22 | 27.63 | $26.76 | 28343 |
| 2023-02-21 | 27.80 | $26.68 | 60408 |
| 2023-02-17 | 28.00 | $27.56 | 54646 |
| 2023-02-16 | 28.05 | $27.69 | 36200 |
| 2023-02-15 | 28.08 | $27.81 | 76100 |
| 2023-02-14 | 28.09 | $27.80 | 108300 |
| 2023-02-13 | 28.10 | $27.91 | 99323 |
| 2023-02-10 | 28.08 | $27.77 | 66500 |
| 2023-02-09 | 28.09 | $27.45 | 188663 |
| 2023-02-08 | 28.16 | $27.97 | 164329 |
| 2023-02-07 | 28.13 | $28.17 | 11200 |
| 2023-02-06 | 28.05 | $27.75 | 12504 |
| 2023-02-03 | 28.04 | $28.11 | 12305 |
| 2023-02-02 | 27.95 | $28.36 | 16600 |
| 2023-02-01 | 27.79 | $28.02 | 10900 |
| 2023-01-31 | 27.67 | $27.83 | 19800 |
| 2023-01-30 | 27.57 | $27.57 | 38000 |
| 2023-01-27 | 27.51 | $27.73 | 16945 |
| 2023-01-26 | 27.40 | $27.75 | 23203 |
| 2023-01-25 | 27.26 | $27.54 | 10200 |
| 2023-01-24 | 27.15 | $27.47 | 17100 |
| 2023-01-23 | 27.02 | $27.54 | 18412 |
| 2023-01-20 | 26.86 | $27.10 | 11714 |
| 2023-01-19 | 26.76 | $26.84 | 8100 |
| 2023-01-18 | 26.70 | $26.92 | 32600 |
| 2023-01-17 | 26.62 | $27.31 | 62809 |
| 2023-01-13 | 26.43 | $27.29 | 2400 |
| 2023-01-12 | 26.21 | $27.12 | 5600 |
| 2023-01-11 | 26.00 | $26.85 | 8521 |
| 2023-01-10 | 25.81 | $26.49 | 6700 |
| 2023-01-09 | 25.66 | $26.36 | 10300 |
| 2023-01-06 | 25.52 | $26.38 | 3500 |
| 2023-01-05 | 25.35 | $25.73 | 4603 |
| 2023-01-04 | 25.29 | $25.82 | 5319 |
| 2023-01-03 | 25.21 | $25.27 | 7200 |
| 2022-12-30 | 25.22 | $25.14 | 6828 |
| 2022-12-29 | 25.27 | $24.98 | 25125 |
| 2022-12-28 | 25.36 | $25.06 | 13728 |
| 2022-12-27 | 25.46 | $25.57 | 10541 |
| 2022-12-23 | 25.46 | $25.46 | 1224 |
| 2022-12-22 | 25.48 | $25.17 | 1645 |
| 2022-12-21 | 25.57 | $25.42 | 3700 |
| 2022-12-20 | 25.63 | $25.02 | 17500 |
| 2022-12-19 | 25.78 | $24.92 | 18625 |
| 2022-12-16 | 25.97 | $25.17 | 5845 |
| 2022-12-15 | 26.14 | $25.59 | 5000 |
| 2022-12-14 | 26.26 | $26.06 | 3112 |
| 2022-12-13 | 26.29 | $26.16 | 5128 |
| 2022-12-12 | 26.30 | $25.95 | 4824 |
| 2022-12-09 | 26.36 | $25.64 | 3230 |
| 2022-12-08 | 26.49 | $25.85 | 3400 |
| 2022-12-07 | 26.60 | $25.86 | 6540 |
| 2022-12-06 | 26.73 | $25.85 | 6100 |
| 2022-12-05 | 26.87 | $26.24 | 3921 |
| 2022-12-02 | 26.95 | $26.82 | 10400 |
| 2022-12-01 | 26.92 | $27.00 | 5200 |
| 2022-11-30 | 26.85 | $26.87 | 9700 |
| 2022-11-29 | 26.78 | $26.58 | 7405 |
| 2022-11-28 | 26.76 | $26.43 | 11300 |
| 2022-11-25 | 26.77 | $26.89 | 2746 |
| 2022-11-23 | 26.69 | $26.73 | 10900 |
| 2022-11-22 | 26.61 | $26.97 | 83079 |
| 2022-11-21 | 26.48 | $26.54 | 28621 |
| 2022-11-18 | 26.40 | $26.36 | 647 |
| 2022-11-17 | 26.35 | $26.24 | 13900 |
| 2022-11-16 | 26.32 | $26.48 | 1137 |
| 2022-11-15 | 26.23 | $26.84 | 4228 |
| 2022-11-14 | 26.04 | $26.76 | 8200 |
| 2022-11-11 | 25.84 | $27.08 | 5400 |
| 2022-11-10 | 25.53 | $26.55 | 1646 |
| 2022-11-09 | 25.29 | $25.21 | 5100 |
| 2022-11-08 | 25.29 | $25.89 | 1138 |
| 2022-11-07 | 25.14 | $25.61 | 3400 |
| 2022-11-04 | 25.03 | $25.37 | 5013 |
| 2022-11-03 | 24.95 | $25.00 | 4141 |
| 2022-11-02 | 24.94 | $25.35 | 2441 |
| 2022-11-01 | 24.85 | $25.78 | 8400 |
| 2022-10-31 | 24.65 | $25.69 | 2538 |
| 2022-10-28 | 24.45 | $25.67 | 4000 |
| 2022-10-27 | 24.21 | $25.19 | 2928 |
| 2022-10-26 | 24.04 | $25.16 | 4167 |
| 2022-10-25 | 23.86 | $25.06 | 9025 |
| 2022-10-24 | 23.66 | $24.57 | 6000 |
| 2022-10-21 | 23.55 | $24.26 | 2800 |
| 2022-10-20 | 23.48 | $23.86 | 2826 |
| 2022-10-19 | 23.49 | $24.20 | 7923 |
| 2022-10-18 | 23.44 | $24.43 | 6200 |
| 2022-10-17 | 23.33 | $24.25 | 8249 |
| 2022-10-14 | 23.25 | $23.68 | 12100 |
| 2022-10-13 | 23.29 | $24.01 | 2500 |
| 2022-10-12 | 23.27 | $23.35 | 2100 |
| 2022-10-11 | 23.38 | $23.29 | 8240 |
| 2022-10-10 | 23.54 | $23.35 | 3347 |
| 2022-10-07 | 23.72 | $23.64 | 5501 |
| 2022-10-06 | 23.88 | $24.14 | 1107 |
| 2022-10-05 | 23.95 | $24.57 | 2219 |
| 2022-10-04 | 23.96 | $24.89 | 6416 |
| 2022-10-03 | 23.91 | $23.96 | 4903 |
| 2022-09-30 | 24.06 | $23.34 | 4606 |
| 2022-09-29 | 24.36 | $23.19 | 11702 |
| 2022-09-28 | 24.75 | $23.86 | 4900 |
| 2022-09-27 | 25.08 | $23.62 | 10400 |
| 2022-09-26 | 25.51 | $23.78 | 9639 |
| 2022-09-23 | 25.98 | $24.52 | 18626 |
| 2022-09-22 | 26.38 | $25.57 | 5000 |
| 2022-09-21 | 26.62 | $25.93 | 4500 |
| 2022-09-20 | 26.83 | $26.18 | 31300 |
| 2022-09-19 | 27.02 | $26.73 | 4443 |
| 2022-09-16 | 27.13 | $26.67 | 5700 |
| 2022-09-15 | 27.28 | $26.83 | 10031 |
| 2022-09-14 | 27.41 | $27.02 | 6722 |
| 2022-09-13 | 27.53 | $27.07 | 11348 |
| 2022-09-12 | 27.66 | $28.11 | 4900 |
| 2022-09-09 | 27.59 | $27.76 | 5427 |
| 2022-09-08 | 27.59 | $27.30 | 7600 |
| 2022-09-07 | 27.68 | $27.27 | 5423 |
| 2022-09-06 | 27.80 | $27.00 | 9400 |
| 2022-09-02 | 27.99 | $27.20 | 3703 |
| 2022-09-01 | 28.17 | $27.13 | 5412 |
| 2022-08-31 | 28.40 | $27.49 | 8700 |
| 2022-08-30 | 28.59 | $27.78 | 9309 |
| 2022-08-29 | 28.74 | $28.11 | 10943 |
| 2022-08-26 | 28.85 | $28.21 | 7907 |
| 2022-08-25 | 28.96 | $28.82 | 15800 |
| 2022-08-24 | 28.95 | $28.49 | 3204 |
| 2022-08-23 | 29.01 | $28.65 | 7322 |
| 2022-08-22 | 29.04 | $28.50 | 9744 |
| 2022-08-19 | 29.11 | $28.94 | 5100 |
| 2022-08-18 | 29.09 | $29.16 | 8200 |
| 2022-08-17 | 29.02 | $29.15 | 9700 |
| 2022-08-16 | 28.94 | $29.46 | 6400 |
| 2022-08-15 | 28.78 | $29.33 | 11760 |
| 2022-08-12 | 28.61 | $29.27 | 2700 |
| 2022-08-11 | 28.43 | $29.04 | 2145 |
| 2022-08-10 | 28.27 | $28.64 | 6600 |
| 2022-08-09 | 28.17 | $28.29 | 8200 |
| 2022-08-08 | 28.12 | $28.32 | 3840 |
| 2022-08-05 | 28.05 | $28.10 | 6437 |
| 2022-08-04 | 28.03 | $27.94 | 7945 |
| 2022-08-03 | 28.02 | $28.40 | 7329 |
| 2022-08-02 | 27.93 | $28.35 | 6200 |
| 2022-08-01 | 27.82 | $28.58 | 9600 |
| 2022-07-29 | 27.65 | $28.59 | 7900 |
| 2022-07-28 | 27.45 | $28.08 | 4436 |
| 2022-07-27 | 27.33 | $27.99 | 5822 |
| 2022-07-26 | 27.20 | $27.46 | 6800 |
| 2022-07-25 | 27.17 | $27.89 | 8200 |
| 2022-07-22 | 27.04 | $27.38 | 3209 |
| 2022-07-21 | 27.01 | $27.52 | 5748 |
| 2022-07-20 | 26.93 | $27.82 | 9840 |
| 2022-07-19 | 26.79 | $27.81 | 8500 |
| 2022-07-18 | 26.63 | $27.20 | 7300 |
| 2022-07-15 | 26.57 | $27.01 | 16625 |
| 2022-07-14 | 26.55 | $26.50 | 30443 |
| 2022-07-13 | 26.63 | $26.86 | 3107 |
| 2022-07-12 | 26.66 | $26.89 | 7000 |
| 2022-07-11 | 26.69 | $26.96 | 5400 |
| 2022-07-08 | 26.71 | $27.17 | 7200 |
| 2022-07-07 | 26.70 | $27.14 | 9600 |
| 2022-07-06 | 26.69 | $26.78 | 5100 |
| 2022-07-05 | 26.77 | $26.87 | 5640 |
| 2022-07-01 | 26.84 | $27.20 | 4747 |
| 2022-06-30 | 26.86 | $26.72 | 8001 |
| 2022-06-29 | 26.99 | $27.03 | 9400 |
| 2022-06-28 | 27.08 | $27.34 | 9600 |
| 2022-06-27 | 27.12 | $27.46 | 11000 |
| 2022-06-24 | 27.15 | $27.48 | 16100 |
| 2022-06-23 | 27.18 | $26.75 | 21904 |
| 2022-06-22 | 27.38 | $26.84 | 3200 |
| 2022-06-21 | 27.60 | $26.92 | 4200 |
| 2022-06-17 | 27.83 | $26.33 | 12000 |
| 2022-06-16 | 28.24 | $26.13 | 27342 |
| 2022-06-15 | 28.76 | $27.39 | 9248 |
| 2022-06-14 | 29.10 | $27.03 | 14300 |
| 2022-06-13 | 29.57 | $27.40 | 30602 |
| 2022-06-10 | 30.03 | $29.33 | 43700 |
| 2022-06-09 | 30.17 | $29.82 | 15120 |
| 2022-06-08 | 30.22 | $30.34 | 19401 |
| 2022-06-07 | 30.17 | $30.74 | 29010 |
| 2022-06-06 | 30.03 | $30.39 | 16300 |
| 2022-06-03 | 29.94 | $30.20 | 14100 |
| 2022-06-02 | 29.87 | $30.55 | 20146 |
| 2022-06-01 | 29.71 | $30.44 | 32266 |
| 2022-05-31 | 29.56 | $30.51 | 12932 |
| 2022-05-27 | 29.36 | $30.47 | 16400 |
| 2022-05-26 | 29.15 | $30.00 | 12830 |
| 2022-05-25 | 29.00 | $29.66 | 4900 |
| 2022-05-24 | 28.90 | $29.38 | 6200 |
| 2022-05-23 | 28.84 | $29.19 | 7515 |
| 2022-05-20 | 28.82 | $28.72 | 6700 |
| 2022-05-19 | 28.89 | $28.81 | 2300 |
| 2022-05-18 | 28.96 | $28.99 | 10400 |
| 2022-05-17 | 29.01 | $29.74 | 3100 |
| 2022-05-16 | 28.91 | $29.24 | 9100 |
| 2022-05-13 | 28.90 | $28.96 | 12237 |
| 2022-05-12 | 28.95 | $28.32 | 6800 |
| 2022-05-11 | 29.15 | $28.37 | 9448 |
| 2022-05-10 | 29.37 | $28.54 | 11112 |
| 2022-05-09 | 29.60 | $28.82 | 7106 |
| 2022-05-06 | 29.80 | $29.76 | 6500 |
| 2022-05-05 | 29.84 | $29.70 | 5200 |
| 2022-05-04 | 29.91 | $30.36 | 11200 |
| 2022-05-03 | 29.84 | $29.58 | 6439 |
| 2022-05-02 | 29.93 | $28.97 | 12335 |
| 2022-04-29 | 30.17 | $29.08 | 11000 |
| 2022-04-28 | 30.42 | $29.92 | 4244 |
| 2022-04-27 | 30.53 | $29.43 | 14544 |
| 2022-04-26 | 30.76 | $29.79 | 14100 |
| 2022-04-25 | 30.96 | $30.31 | 15400 |
| 2022-04-22 | 31.08 | $30.53 | 9827 |
| 2022-04-21 | 31.17 | $31.27 | 7737 |
| 2022-04-20 | 31.12 | $31.46 | 3800 |
| 2022-04-19 | 31.01 | $31.17 | 6021 |
| 2022-04-18 | 30.95 | $30.95 | 11001 |
| 2022-04-14 | 30.93 | $31.03 | 3700 |
| 2022-04-13 | 30.88 | $30.87 | 9535 |
| 2022-04-12 | 30.86 | $30.58 | 10304 |
| 2022-04-11 | 30.89 | $30.60 | 22400 |
| 2022-04-08 | 30.92 | $31.11 | 15500 |
| 2022-04-07 | 30.85 | $30.56 | 14500 |
| 2022-04-06 | 30.89 | $30.72 | 21300 |
| 2022-04-05 | 30.89 | $30.70 | 16100 |
| 2022-04-04 | 30.89 | $31.03 | 23734 |
| 2022-04-01 | 30.83 | $31.16 | 13800 |
| 2022-03-31 | 30.73 | $30.89 | 10107 |
| 2022-03-30 | 30.66 | $31.02 | 14200 |
| 2022-03-29 | 30.56 | $31.07 | 13141 |
| 2022-03-28 | 30.42 | $30.78 | 29500 |
| 2022-03-25 | 30.33 | $31.03 | 14500 |
| 2022-03-24 | 30.16 | $30.58 | 20000 |
| 2022-03-23 | 30.07 | $30.41 | 45100 |
| 2022-03-22 | 30.00 | $30.56 | 135148 |
| 2022-03-21 | 29.88 | $30.38 | 62345 |
| 2022-03-18 | 29.78 | $30.34 | 68705 |
| 2022-03-17 | 29.67 | $30.16 | 62300 |
| 2022-03-16 | 29.59 | $29.84 | 96200 |
| 2022-03-15 | 29.56 | $29.47 | 12000 |
| 2022-03-14 | 29.61 | $29.32 | 7000 |
| 2022-03-11 | 29.70 | $29.67 | 7217 |
| 2022-03-10 | 29.73 | $29.76 | 14236 |
| 2022-03-09 | 29.74 | $29.83 | 14500 |
| 2022-03-08 | 29.75 | $29.56 | 55533 |
| 2022-03-07 | 29.81 | $29.48 | 6300 |
| 2022-03-04 | 29.90 | $30.09 | 8000 |
| 2022-03-03 | 29.88 | $30.30 | 4900 |
| 2022-03-02 | 29.81 | $30.17 | 9440 |
| 2022-03-01 | 29.76 | $29.51 | 3842 |
| 2022-02-28 | 29.84 | $29.92 | 3900 |
| 2022-02-25 | 29.85 | $30.03 | 9038 |
| 2022-02-24 | 29.84 | $29.35 | 4400 |
| 2022-02-23 | 29.97 | $29.23 | 2040 |
| 2022-02-22 | 30.15 | $29.75 | 3915 |
| 2022-02-18 | 30.25 | $30.10 | 3700 |
| 2022-02-17 | 30.29 | $30.14 | 2700 |
| 2022-02-16 | 30.33 | $30.45 | 5044 |
| 2022-02-15 | 30.32 | $30.23 | 4400 |
| 2022-02-14 | 30.34 | $29.95 | 6849 |
| 2022-02-11 | 30.44 | $30.35 | 2928 |
| 2022-02-10 | 30.46 | $30.36 | 12148 |
| 2022-02-09 | 30.48 | $30.70 | 2012 |
| 2022-02-08 | 30.44 | $30.53 | 11841 |
| 2022-02-07 | 30.42 | $30.45 | 3200 |
| 2022-02-04 | 30.42 | $30.37 | 2400 |
| 2022-02-03 | 30.44 | $30.37 | 2300 |
| 2022-02-02 | 30.46 | $30.64 | 3945 |
| 2022-02-01 | 30.42 | $30.63 | 1608 |
| 2022-01-31 | 30.38 | $30.37 | 1700 |
| 2022-01-28 | 30.40 | $30.15 | 18500 |
| 2022-01-27 | 30.46 | $29.91 | 4013 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.33
2026-07-24
Close Price
$28.37
Vol: 11426
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.85
Average
26.19
Maximum
31.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.33 | $28.37 | 11426 |
| 2026-07-23 | 28.32 | $28.19 | 23221 |
| 2026-07-22 | 28.37 | $28.38 | 16100 |
| 2026-07-21 | 28.37 | $28.30 | 20501 |
| 2026-07-20 | 28.39 | $28.24 | 26700 |
| 2026-07-17 | 28.44 | $28.39 | 19600 |
| 2026-07-16 | 28.46 | $28.70 | 22747 |
| 2026-07-15 | 28.37 | $28.69 | 33300 |
| 2026-07-14 | 28.27 | $28.45 | 22822 |
| 2026-07-13 | 28.23 | $28.25 | 21700 |
| 2026-07-10 | 28.24 | $28.44 | 16100 |
| 2026-07-09 | 28.20 | $28.27 | 18139 |
| 2026-07-08 | 28.20 | $27.99 | 48383 |
| 2026-07-07 | 28.29 | $28.43 | 20100 |
| 2026-07-06 | 28.26 | $28.53 | 25300 |
| 2026-07-02 | 28.20 | $28.33 | 11840 |
| 2026-07-01 | 28.19 | $28.16 | 34944 |
| 2026-06-30 | 28.23 | $28.07 | 31930 |
| 2026-06-29 | 28.31 | $28.10 | 26700 |
| 2026-06-26 | 28.40 | $28.27 | 33700 |
| 2026-06-25 | 28.45 | $28.33 | 34900 |
| 2026-06-24 | 28.50 | $28.31 | 27300 |
| 2026-06-23 | 28.56 | $28.38 | 41229 |
| 2026-06-22 | 28.62 | $28.50 | 79027 |
| 2026-06-18 | 28.65 | $28.83 | 39529 |
| 2026-06-17 | 28.58 | $28.50 | 140448 |
| 2026-06-16 | 28.59 | $28.86 | 21149 |
| 2026-06-15 | 28.50 | $28.87 | 23400 |
| 2026-06-12 | 28.38 | $28.53 | 23105 |
| 2026-06-11 | 28.34 | $28.46 | 23700 |
| 2026-06-10 | 28.32 | $28.00 | 17429 |
| 2026-06-09 | 28.44 | $28.30 | 19829 |
| 2026-06-08 | 28.49 | $28.11 | 15120 |
| 2026-06-05 | 28.61 | $28.12 | 58541 |
| 2026-06-04 | 28.76 | $28.90 | 15919 |
| 2026-06-03 | 28.68 | $28.61 | 37064 |
| 2026-06-02 | 28.68 | $29.00 | 27200 |
| 2026-06-01 | 28.55 | $28.59 | 72821 |
| 2026-05-29 | 28.52 | $28.68 | 78004 |
| 2026-05-28 | 28.46 | $28.61 | 73928 |
| 2026-05-27 | 28.40 | $28.68 | 20205 |
| 2026-05-26 | 28.30 | $28.71 | 25210 |
| 2026-05-22 | 28.18 | $28.40 | 19525 |
| 2026-05-21 | 28.13 | $28.28 | 34635 |
| 2026-05-20 | 28.10 | $28.12 | 40600 |
| 2026-05-19 | 28.12 | $27.75 | 21444 |
| 2026-05-18 | 28.26 | $27.85 | 40446 |
| 2026-05-15 | 28.40 | $28.01 | 95003 |
| 2026-05-14 | 28.52 | $28.41 | 24844 |
| 2026-05-13 | 28.53 | $28.20 | 59423 |
| 2026-05-12 | 28.62 | $28.26 | 18700 |
| 2026-05-11 | 28.69 | $28.32 | 27848 |
| 2026-05-08 | 28.77 | $28.36 | 25726 |
| 2026-05-07 | 28.84 | $28.52 | 16003 |
| 2026-05-06 | 28.87 | $28.57 | 38025 |
| 2026-05-05 | 28.88 | $28.52 | 17900 |
| 2026-05-04 | 28.91 | $28.36 | 29600 |
| 2026-05-01 | 28.98 | $28.58 | 15127 |
| 2026-04-30 | 29.00 | $28.61 | 19771 |
| 2026-04-29 | 29.00 | $28.13 | 12607 |
| 2026-04-28 | 29.14 | $28.70 | 13132 |
| 2026-04-27 | 29.12 | $28.83 | 46300 |
| 2026-04-24 | 29.04 | $28.80 | 11907 |
| 2026-04-23 | 28.95 | $28.76 | 19324 |
| 2026-04-22 | 28.83 | $28.91 | 11505 |
| 2026-04-21 | 28.63 | $28.62 | 16000 |
| 2026-04-20 | 28.47 | $28.79 | 17825 |
| 2026-04-17 | 28.22 | $28.73 | 15800 |
| 2026-04-16 | 27.91 | $28.28 | 16000 |
| 2026-04-15 | 27.68 | $28.27 | 12800 |
| 2026-04-14 | 27.39 | $28.06 | 12037 |
| 2026-04-13 | 27.11 | $27.73 | 16848 |
| 2026-04-10 | 26.86 | $27.48 | 24000 |
| 2026-04-09 | 26.64 | $27.50 | 20010 |
| 2026-04-08 | 26.37 | $27.19 | 25917 |
| 2026-04-07 | 26.14 | $26.45 | 51547 |
| 2026-04-06 | 26.09 | $26.67 | 52807 |
| 2026-04-02 | 25.98 | $26.48 | 16800 |
| 2026-04-01 | 25.91 | $26.46 | 15744 |
| 2026-03-31 | 25.84 | $26.31 | 24400 |
| 2026-03-30 | 25.81 | $25.61 | 25514 |
| 2026-03-27 | 26.00 | $25.99 | 21415 |
| 2026-03-26 | 26.13 | $26.35 | 30700 |
| 2026-03-25 | 26.18 | $26.57 | 22386 |
| 2026-03-24 | 26.18 | $26.40 | 10215 |
| 2026-03-23 | 26.24 | $26.38 | 26722 |
| 2026-03-20 | 26.34 | $26.22 | 23505 |
| 2026-03-19 | 26.52 | $26.64 | 15620 |
| 2026-03-18 | 26.61 | $26.74 | 10200 |
| 2026-03-17 | 26.71 | $27.10 | 20500 |
| 2026-03-16 | 26.72 | $26.85 | 22307 |
| 2026-03-13 | 26.82 | $26.63 | 10713 |
| 2026-03-12 | 27.02 | $26.68 | 39500 |
| 2026-03-11 | 27.27 | $27.07 | 11000 |
| 2026-03-10 | 27.45 | $27.45 | 21000 |
| 2026-03-09 | 27.55 | $27.39 | 42300 |
| 2026-03-06 | 27.71 | $27.40 | 20600 |
| 2026-03-05 | 27.90 | $27.64 | 19850 |
| 2026-03-04 | 28.06 | $27.97 | 19909 |
| 2026-03-03 | 28.16 | $27.61 | 32516 |
| 2026-03-02 | 28.40 | $28.08 | 22016 |
| 2026-02-27 | 28.54 | $28.06 | 38700 |
| 2026-02-26 | 28.72 | $28.47 | 17024 |
| 2026-02-25 | 28.81 | $28.89 | 13600 |
| 2026-02-24 | 28.79 | $28.71 | 27300 |
| 2026-02-23 | 28.82 | $28.60 | 32329 |
| 2026-02-20 | 28.89 | $28.99 | 21032 |
| 2026-02-19 | 28.85 | $28.74 | 14531 |
| 2026-02-18 | 28.89 | $28.86 | 16114 |
| 2026-02-17 | 28.89 | $28.88 | 31662 |
| 2026-02-13 | 28.88 | $28.93 | 28900 |
| 2026-02-12 | 28.85 | $28.66 | 27300 |
| 2026-02-11 | 28.91 | $29.08 | 22829 |
| 2026-02-10 | 28.84 | $29.18 | 29900 |
| 2026-02-09 | 28.72 | $29.00 | 26006 |
| 2026-02-06 | 28.63 | $28.83 | 15016 |
| 2026-02-05 | 28.57 | $28.37 | 28000 |
| 2026-02-04 | 28.65 | $28.61 | 47100 |
| 2026-02-03 | 28.68 | $28.44 | 71018 |
| 2026-02-02 | 28.75 | $28.52 | 28303 |
| 2026-01-30 | 28.82 | $28.57 | 60500 |
| 2026-01-29 | 28.89 | $28.69 | 69426 |
| 2026-01-28 | 28.93 | $28.79 | 36900 |
| 2026-01-27 | 28.94 | $28.77 | 26354 |
| 2026-01-26 | 28.96 | $28.92 | 41000 |
| 2026-01-23 | 28.94 | $28.70 | 36900 |
| 2026-01-22 | 28.97 | $28.84 | 41100 |
| 2026-01-21 | 28.97 | $28.82 | 36524 |
| 2026-01-20 | 28.96 | $28.60 | 44716 |
| 2026-01-16 | 29.02 | $29.14 | 33500 |
| 2026-01-15 | 28.91 | $29.15 | 62200 |
| 2026-01-14 | 28.77 | $28.94 | 53948 |
| 2026-01-13 | 28.67 | $28.83 | 96900 |
| 2026-01-12 | 28.57 | $28.71 | 79100 |
| 2026-01-09 | 28.49 | $28.66 | 18200 |
| 2026-01-08 | 28.40 | $28.40 | 25500 |
| 2026-01-07 | 28.36 | $28.17 | 37746 |
| 2026-01-06 | 28.40 | $28.61 | 40200 |
| 2026-01-05 | 28.30 | $28.49 | 55040 |
| 2026-01-02 | 28.21 | $28.14 | 21000 |
| 2025-12-31 | 28.21 | $27.78 | 29200 |
| 2025-12-30 | 28.32 | $28.01 | 35508 |
| 2025-12-29 | 28.38 | $28.33 | 52838 |
| 2025-12-26 | 28.34 | $28.39 | 3625 |
| 2025-12-24 | 28.28 | $28.38 | 7115 |
| 2025-12-23 | 28.20 | $28.20 | 8600 |
| 2025-12-22 | 28.16 | $28.13 | 12742 |
| 2025-12-19 | 28.13 | $28.06 | 5300 |
| 2025-12-18 | 28.12 | $27.88 | 3211 |
| 2025-12-17 | 28.15 | $27.77 | 10700 |
| 2025-12-16 | 28.22 | $28.01 | 25015 |
| 2025-12-15 | 28.22 | $28.13 | 30600 |
| 2025-12-12 | 28.18 | $28.07 | 10000 |
| 2025-12-11 | 28.15 | $28.25 | 29624 |
| 2025-12-10 | 28.05 | $28.27 | 12623 |
| 2025-12-09 | 27.92 | $27.85 | 15600 |
| 2025-12-08 | 27.89 | $27.75 | 9500 |
| 2025-12-05 | 27.88 | $28.01 | 13974 |
| 2025-12-04 | 27.78 | $27.92 | 7715 |
| 2025-12-03 | 27.68 | $27.96 | 9112 |
| 2025-12-02 | 27.54 | $27.56 | 5724 |
| 2025-12-01 | 27.50 | $27.70 | 12211 |
| 2025-11-28 | 27.41 | $27.80 | 10534 |
| 2025-11-26 | 27.26 | $27.62 | 7638 |
| 2025-11-25 | 27.14 | $27.58 | 8315 |
| 2025-11-24 | 27.00 | $27.19 | 8028 |
| 2025-11-21 | 26.96 | $26.93 | 6828 |
| 2025-11-20 | 26.99 | $26.59 | 15800 |
| 2025-11-19 | 27.14 | $26.94 | 15400 |
| 2025-11-18 | 27.20 | $26.98 | 7638 |
| 2025-11-17 | 27.28 | $26.90 | 31312 |
| 2025-11-14 | 27.39 | $27.35 | 8917 |
| 2025-11-13 | 27.38 | $27.35 | 13527 |
| 2025-11-12 | 27.37 | $27.73 | 8400 |
| 2025-11-11 | 27.24 | $27.63 | 10818 |
| 2025-11-10 | 27.11 | $27.54 | 7042 |
| 2025-11-07 | 26.99 | $27.25 | 15400 |
| 2025-11-06 | 26.92 | $27.12 | 6900 |
| 2025-11-05 | 26.89 | $27.03 | 10144 |
| 2025-11-04 | 26.88 | $26.68 | 9100 |
| 2025-11-03 | 26.99 | $26.92 | 19700 |
| 2025-10-31 | 27.04 | $26.93 | 30200 |
| 2025-10-30 | 27.10 | $26.67 | 11043 |
| 2025-10-29 | 27.26 | $27.06 | 23300 |
| 2025-10-28 | 27.34 | $27.48 | 9202 |
| 2025-10-27 | 27.29 | $27.73 | 14600 |
| 2025-10-24 | 27.16 | $27.45 | 12400 |
| 2025-10-23 | 27.09 | $27.34 | 23900 |
| 2025-10-22 | 27.04 | $27.23 | 14949 |
| 2025-10-21 | 27.02 | $27.29 | 46502 |
| 2025-10-20 | 26.97 | $27.32 | 29923 |
| 2025-10-17 | 26.91 | $27.03 | 5614 |
| 2025-10-16 | 26.94 | $26.95 | 19200 |
| 2025-10-15 | 26.99 | $27.34 | 21000 |
| 2025-10-14 | 26.94 | $27.14 | 8100 |
| 2025-10-13 | 26.95 | $26.83 | 6300 |
| 2025-10-10 | 27.06 | $26.41 | 10800 |
| 2025-10-09 | 27.33 | $27.22 | 4538 |
| 2025-10-08 | 27.40 | $27.32 | 2800 |
| 2025-10-07 | 27.47 | $27.26 | 9929 |
| 2025-10-06 | 27.56 | $27.43 | 9443 |
| 2025-10-03 | 27.63 | $27.47 | 9815 |
| 2025-10-02 | 27.69 | $27.37 | 4500 |
| 2025-10-01 | 27.81 | $27.58 | 4049 |
| 2025-09-30 | 27.87 | $27.55 | 18400 |
| 2025-09-29 | 27.96 | $27.64 | 12500 |
| 2025-09-26 | 28.05 | $27.99 | 5200 |
| 2025-09-25 | 28.03 | $27.75 | 4700 |
| 2025-09-24 | 28.08 | $28.00 | 5442 |
| 2025-09-23 | 28.06 | $27.91 | 8103 |
| 2025-09-22 | 28.07 | $27.95 | 13200 |
| 2025-09-19 | 28.05 | $28.07 | 1800 |
| 2025-09-18 | 27.99 | $28.11 | 5000 |
| 2025-09-17 | 27.90 | $28.01 | 14500 |
| 2025-09-16 | 27.82 | $27.96 | 4440 |
| 2025-09-15 | 27.73 | $27.91 | 11206 |
| 2025-09-12 | 27.64 | $27.84 | 6737 |
| 2025-09-11 | 27.54 | $27.86 | 8500 |
| 2025-09-10 | 27.42 | $27.56 | 4671 |
| 2025-09-09 | 27.36 | $27.41 | 12000 |
| 2025-09-08 | 27.34 | $27.34 | 8445 |
| 2025-09-05 | 27.33 | $27.30 | 11024 |
| 2025-09-04 | 27.33 | $27.26 | 16235 |
| 2025-09-03 | 27.34 | $27.19 | 5700 |
| 2025-09-02 | 27.37 | $27.23 | 7315 |
| 2025-08-29 | 27.39 | $27.33 | 6000 |
| 2025-08-28 | 27.39 | $27.39 | 6605 |
| 2025-08-27 | 27.36 | $27.54 | 5649 |
| 2025-08-26 | 27.28 | $27.41 | 8414 |
| 2025-08-25 | 27.22 | $27.43 | 7643 |
| 2025-08-22 | 27.14 | $27.47 | 9300 |
| 2025-08-21 | 27.02 | $27.10 | 3726 |
| 2025-08-20 | 27.00 | $27.14 | 8309 |
| 2025-08-19 | 26.96 | $27.07 | 3530 |
| 2025-08-18 | 26.93 | $26.95 | 9749 |
| 2025-08-15 | 26.93 | $27.09 | 4334 |
| 2025-08-14 | 26.89 | $27.17 | 4600 |
| 2025-08-13 | 26.81 | $27.13 | 7200 |
| 2025-08-12 | 26.73 | $26.94 | 4000 |
| 2025-08-11 | 26.69 | $26.63 | 5544 |
| 2025-08-08 | 26.74 | $26.73 | 3414 |
| 2025-08-07 | 26.77 | $26.66 | 2939 |
| 2025-08-06 | 26.83 | $26.69 | 11700 |
| 2025-08-05 | 26.90 | $26.54 | 10822 |
| 2025-08-04 | 27.02 | $26.67 | 3400 |
| 2025-08-01 | 27.13 | $26.56 | 5006 |
| 2025-07-31 | 27.30 | $26.78 | 10710 |
| 2025-07-30 | 27.42 | $27.01 | 10023 |
| 2025-07-29 | 27.50 | $27.37 | 9343 |
| 2025-07-28 | 27.47 | $27.21 | 9500 |
| 2025-07-25 | 27.48 | $27.48 | 5442 |
| 2025-07-24 | 27.40 | $27.49 | 10900 |
| 2025-07-23 | 27.30 | $27.39 | 5200 |
| 2025-07-22 | 27.19 | $27.14 | 8832 |
| 2025-07-21 | 27.13 | $27.10 | 10200 |
| 2025-07-18 | 27.07 | $27.03 | 4600 |
| 2025-07-17 | 27.01 | $27.10 | 11318 |
| 2025-07-16 | 26.91 | $26.70 | 7711 |
| 2025-07-15 | 26.91 | $26.66 | 3726 |
| 2025-07-14 | 26.91 | $26.85 | 2200 |
| 2025-07-11 | 26.85 | $26.78 | 4700 |
| 2025-07-10 | 26.79 | $26.93 | 5637 |
| 2025-07-09 | 26.65 | $26.50 | 8000 |
| 2025-07-08 | 26.62 | $26.55 | 7600 |
| 2025-07-07 | 26.56 | $26.51 | 19813 |
| 2025-07-03 | 26.50 | $26.73 | 1827 |
| 2025-07-02 | 26.34 | $26.52 | 3800 |
| 2025-07-01 | 26.20 | $26.28 | 14312 |
| 2025-06-30 | 26.11 | $26.11 | 14527 |
| 2025-06-27 | 26.04 | $26.04 | 10100 |
| 2025-06-26 | 25.98 | $26.13 | 7000 |
| 2025-06-25 | 25.87 | $25.84 | 4500 |
| 2025-06-24 | 25.83 | $26.04 | 8000 |
| 2025-06-23 | 25.70 | $25.70 | 6400 |
| 2025-06-20 | 25.65 | $25.54 | 4141 |
| 2025-06-18 | 25.64 | $25.45 | 4100 |
| 2025-06-17 | 25.64 | $25.32 | 8513 |
| 2025-06-16 | 25.69 | $25.51 | 5722 |
| 2025-06-13 | 25.68 | $25.31 | 7500 |
| 2025-06-12 | 25.72 | $25.72 | 5400 |
| 2025-06-11 | 25.64 | $25.61 | 6400 |
| 2025-06-10 | 25.57 | $25.67 | 6400 |
| 2025-06-09 | 25.45 | $25.52 | 7000 |
| 2025-06-06 | 25.36 | $25.45 | 4108 |
| 2025-06-05 | 25.26 | $25.15 | 8113 |
| 2025-06-04 | 25.22 | $25.15 | 6800 |
| 2025-06-03 | 25.18 | $25.13 | 4200 |
| 2025-06-02 | 25.13 | $24.87 | 11810 |
| 2025-05-30 | 25.14 | $24.68 | 13901 |
| 2025-05-29 | 25.21 | $24.82 | 5300 |
| 2025-05-28 | 25.24 | $25.15 | 7028 |
| 2025-05-27 | 25.17 | $25.05 | 9638 |
| 2025-05-23 | 25.12 | $24.59 | 5659 |
| 2025-05-22 | 25.18 | $24.63 | 5103 |
| 2025-05-21 | 25.25 | $24.61 | 5900 |
| 2025-05-20 | 25.32 | $25.28 | 6500 |
| 2025-05-19 | 25.19 | $25.26 | 14100 |
| 2025-05-16 | 25.03 | $25.18 | 8420 |
| 2025-05-15 | 24.85 | $24.94 | 6730 |
| 2025-05-14 | 24.70 | $24.73 | 6037 |
| 2025-05-13 | 24.57 | $24.82 | 6725 |
| 2025-05-12 | 24.39 | $24.73 | 29746 |
| 2025-05-09 | 24.19 | $24.23 | 3449 |
| 2025-05-08 | 24.10 | $24.18 | 4400 |
| 2025-05-07 | 24.00 | $24.00 | 6600 |
| 2025-05-06 | 23.94 | $23.94 | 6120 |
| 2025-05-05 | 23.88 | $24.14 | 10300 |
| 2025-05-02 | 23.74 | $24.18 | 5900 |
| 2025-05-01 | 23.56 | $23.86 | 8400 |
| 2025-04-30 | 23.44 | $23.79 | 16632 |
| 2025-04-29 | 23.32 | $23.80 | 9500 |
| 2025-04-28 | 23.18 | $23.92 | 5700 |
| 2025-04-25 | 22.96 | $23.72 | 6021 |
| 2025-04-24 | 22.77 | $23.69 | 14300 |
| 2025-04-23 | 22.56 | $23.37 | 10400 |
| 2025-04-22 | 22.41 | $23.07 | 10700 |
| 2025-04-21 | 22.34 | $22.58 | 12832 |
| 2025-04-17 | 22.41 | $23.02 | 24300 |
| 2025-04-16 | 22.38 | $22.80 | 20200 |
| 2025-04-15 | 22.42 | $23.09 | 16500 |
| 2025-04-14 | 22.39 | $22.99 | 15700 |
| 2025-04-11 | 22.41 | $22.50 | 11407 |
| 2025-04-10 | 22.60 | $22.45 | 41000 |
| 2025-04-09 | 22.87 | $23.20 | 21800 |
| 2025-04-08 | 22.97 | $21.99 | 19572 |
| 2025-04-07 | 23.49 | $22.10 | 28322 |
| 2025-04-04 | 24.11 | $22.33 | 25300 |
| 2025-04-03 | 24.79 | $23.89 | 10700 |
| 2025-04-02 | 25.14 | $25.17 | 12276 |
| 2025-04-01 | 25.16 | $25.05 | 9400 |
| 2025-03-31 | 25.23 | $25.02 | 10100 |
| 2025-03-28 | 25.33 | $24.98 | 11119 |
| 2025-03-27 | 25.46 | $25.65 | 18840 |
| 2025-03-26 | 25.41 | $25.51 | 2847 |
| 2025-03-25 | 25.39 | $25.73 | 14628 |
| 2025-03-24 | 25.31 | $25.87 | 10600 |
| 2025-03-21 | 25.17 | $25.49 | 5631 |
| 2025-03-20 | 25.12 | $25.64 | 2600 |
| 2025-03-19 | 25.02 | $25.65 | 6047 |
| 2025-03-18 | 24.90 | $25.44 | 8300 |
| 2025-03-17 | 24.83 | $25.57 | 5300 |
| 2025-03-14 | 24.71 | $24.97 | 4040 |
| 2025-03-13 | 24.76 | $24.66 | 9200 |
| 2025-03-12 | 24.94 | $24.92 | 6500 |
| 2025-03-11 | 25.08 | $24.82 | 16734 |
| 2025-03-10 | 25.29 | $24.98 | 6538 |
| 2025-03-07 | 25.50 | $25.28 | 6600 |
| 2025-03-06 | 25.68 | $25.03 | 10300 |
| 2025-03-05 | 25.98 | $25.63 | 12328 |
| 2025-03-04 | 26.16 | $25.57 | 21100 |
| 2025-03-03 | 26.40 | $26.14 | 13300 |
| 2025-02-28 | 26.51 | $26.52 | 12146 |
| 2025-02-27 | 26.54 | $26.23 | 3600 |
| 2025-02-26 | 26.66 | $26.47 | 3932 |
| 2025-02-25 | 26.73 | $26.55 | 5900 |
| 2025-02-24 | 26.79 | $26.45 | 9600 |
| 2025-02-21 | 26.90 | $26.64 | 15100 |
| 2025-02-20 | 26.97 | $26.88 | 16800 |
| 2025-02-19 | 26.98 | $27.05 | 10500 |
| 2025-02-18 | 26.93 | $27.01 | 14242 |
| 2025-02-14 | 26.89 | $26.91 | 9044 |
| 2025-02-13 | 26.87 | $26.76 | 12721 |
| 2025-02-12 | 26.89 | $26.73 | 5600 |
| 2025-02-11 | 26.93 | $26.91 | 6700 |
| 2025-02-10 | 26.92 | $26.86 | 9833 |
| 2025-02-07 | 26.91 | $26.83 | 10465 |
| 2025-02-06 | 26.92 | $26.99 | 10000 |
| 2025-02-05 | 26.87 | $26.84 | 7000 |
| 2025-02-04 | 26.86 | $26.64 | 13100 |
| 2025-02-03 | 26.91 | $26.55 | 16500 |
| 2025-01-31 | 27.00 | $26.80 | 22000 |
| 2025-01-30 | 27.02 | $26.80 | 15842 |
| 2025-01-29 | 27.05 | $26.75 | 22300 |
| 2025-01-28 | 27.10 | $27.00 | 54516 |
| 2025-01-27 | 27.08 | $27.06 | 32408 |
| 2025-01-24 | 27.03 | $27.40 | 5800 |
| 2025-01-23 | 26.85 | $27.26 | 4300 |
| 2025-01-22 | 26.69 | $27.13 | 5500 |
| 2025-01-21 | 26.53 | $27.31 | 12138 |
| 2025-01-17 | 26.28 | $27.08 | 9400 |
| 2025-01-16 | 26.04 | $26.74 | 7702 |
| 2025-01-15 | 25.87 | $26.51 | 5009 |
| 2025-01-14 | 25.74 | $25.96 | 6527 |
| 2025-01-13 | 25.77 | $25.69 | 11241 |
| 2025-01-10 | 25.89 | $25.54 | 15400 |
| 2025-01-08 | 26.09 | $26.09 | 25100 |
| 2025-01-07 | 26.17 | $26.26 | 17000 |
| 2025-01-06 | 26.22 | $26.52 | 16639 |
| 2025-01-03 | 26.20 | $26.64 | 10325 |
| 2025-01-02 | 26.15 | $26.37 | 17341 |
| 2024-12-31 | 26.18 | $26.33 | 23300 |
| 2024-12-30 | 26.23 | $26.24 | 47600 |
| 2024-12-27 | 26.34 | $26.36 | 7034 |
| 2024-12-26 | 26.43 | $26.84 | 5500 |
| 2024-12-24 | 26.40 | $26.71 | 6300 |
| 2024-12-23 | 26.41 | $26.48 | 17200 |
| 2024-12-20 | 26.50 | $26.42 | 4900 |
| 2024-12-19 | 26.64 | $25.85 | 12600 |
| 2024-12-18 | 27.00 | $25.98 | 12600 |
| 2024-12-17 | 27.40 | $27.12 | 6600 |
| 2024-12-16 | 27.52 | $27.38 | 9800 |
| 2024-12-13 | 27.60 | $27.37 | 8216 |
| 2024-12-12 | 27.69 | $27.41 | 8600 |
| 2024-12-11 | 27.79 | $27.47 | 4600 |
| 2024-12-10 | 27.90 | $27.50 | 3200 |
| 2024-12-09 | 28.02 | $27.83 | 12600 |
| 2024-12-06 | 28.05 | $27.88 | 4529 |
| 2024-12-05 | 28.08 | $27.89 | 6810 |
| 2024-12-04 | 28.10 | $27.79 | 9227 |
| 2024-12-03 | 28.16 | $27.85 | 11000 |
| 2024-12-02 | 28.20 | $28.05 | 18100 |
| 2024-11-29 | 28.19 | $28.41 | 7513 |
| 2024-11-27 | 28.06 | $28.17 | 11330 |
| 2024-11-26 | 27.97 | $28.15 | 11300 |
| 2024-11-25 | 27.87 | $28.35 | 10500 |
| 2024-11-22 | 27.67 | $28.09 | 5901 |
| 2024-11-21 | 27.51 | $27.74 | 3800 |
| 2024-11-20 | 27.43 | $27.36 | 4600 |
| 2024-11-19 | 27.45 | $27.46 | 7223 |
| 2024-11-18 | 27.44 | $27.41 | 14000 |
| 2024-11-15 | 27.44 | $27.39 | 5900 |
| 2024-11-14 | 27.45 | $27.44 | 2539 |
| 2024-11-13 | 27.44 | $27.45 | 7641 |
| 2024-11-12 | 27.43 | $27.49 | 11312 |
| 2024-11-11 | 27.39 | $27.86 | 8424 |
| 2024-11-08 | 27.24 | $27.78 | 6542 |
| 2024-11-07 | 27.08 | $27.58 | 9000 |
| 2024-11-06 | 26.94 | $27.57 | 6613 |
| 2024-11-05 | 26.78 | $26.78 | 4900 |
| 2024-11-04 | 26.84 | $26.47 | 4400 |
| 2024-11-01 | 27.01 | $26.51 | 5505 |
| 2024-10-31 | 27.21 | $26.76 | 5334 |
| 2024-10-30 | 27.37 | $27.11 | 6300 |
| 2024-10-29 | 27.45 | $27.12 | 7319 |
| 2024-10-28 | 27.55 | $27.48 | 4521 |
| 2024-10-25 | 27.56 | $27.23 | 3733 |
| 2024-10-24 | 27.64 | $27.43 | 6745 |
| 2024-10-23 | 27.68 | $27.42 | 9429 |
| 2024-10-22 | 27.72 | $27.59 | 5331 |
| 2024-10-21 | 27.71 | $27.48 | 10700 |
| 2024-10-18 | 27.74 | $28.00 | 7600 |
| 2024-10-17 | 27.59 | $27.81 | 6800 |
| 2024-10-16 | 27.48 | $27.90 | 3200 |
| 2024-10-15 | 27.30 | $27.47 | 4835 |
| 2024-10-14 | 27.22 | $27.44 | 5815 |
| 2024-10-11 | 27.13 | $27.30 | 7200 |
| 2024-10-10 | 27.06 | $26.92 | 6700 |
| 2024-10-09 | 27.09 | $27.04 | 7900 |
| 2024-10-08 | 27.09 | $26.78 | 5500 |
| 2024-10-07 | 27.17 | $26.84 | 5400 |
| 2024-10-04 | 27.25 | $27.11 | 6517 |
| 2024-10-03 | 27.25 | $26.85 | 7622 |
| 2024-10-02 | 27.33 | $27.05 | 4700 |
| 2024-10-01 | 27.36 | $27.13 | 5214 |
| 2024-09-30 | 27.37 | $27.24 | 13708 |
| 2024-09-27 | 27.34 | $27.17 | 6113 |
| 2024-09-26 | 27.32 | $27.07 | 6600 |
| 2024-09-25 | 27.32 | $27.25 | 9000 |
| 2024-09-24 | 27.25 | $27.34 | 28700 |
| 2024-09-23 | 27.14 | $27.19 | 32101 |
| 2024-09-20 | 27.04 | $27.27 | 6900 |
| 2024-09-19 | 26.89 | $27.20 | 15200 |
| 2024-09-18 | 26.72 | $26.97 | 2700 |
| 2024-09-17 | 26.58 | $26.89 | 5200 |
| 2024-09-16 | 26.44 | $26.89 | 17109 |
| 2024-09-13 | 26.26 | $26.55 | 5443 |
| 2024-09-12 | 26.14 | $26.27 | 5500 |
| 2024-09-11 | 26.09 | $26.10 | 5701 |
| 2024-09-10 | 26.08 | $25.95 | 3409 |
| 2024-09-09 | 26.12 | $25.93 | 8700 |
| 2024-09-06 | 26.16 | $25.69 | 2311 |
| 2024-09-05 | 26.30 | $26.10 | 6205 |
| 2024-09-04 | 26.32 | $26.18 | 6700 |
| 2024-09-03 | 26.33 | $26.20 | 4200 |
| 2024-08-30 | 26.32 | $26.47 | 8743 |
| 2024-08-29 | 26.23 | $26.21 | 9700 |
| 2024-08-28 | 26.19 | $26.09 | 1921 |
| 2024-08-27 | 26.19 | $26.38 | 2433 |
| 2024-08-26 | 26.08 | $26.37 | 6219 |
| 2024-08-23 | 25.95 | $26.45 | 12107 |
| 2024-08-22 | 25.77 | $25.94 | 5317 |
| 2024-08-21 | 25.71 | $25.89 | 3200 |
| 2024-08-20 | 25.65 | $25.87 | 2735 |
| 2024-08-19 | 25.58 | $25.96 | 5816 |
| 2024-08-16 | 25.46 | $25.81 | 3708 |
| 2024-08-15 | 25.38 | $25.78 | 41138 |
| 2024-08-14 | 25.28 | $25.51 | 4927 |
| 2024-08-13 | 25.25 | $25.33 | 5600 |
| 2024-08-12 | 25.27 | $25.06 | 7200 |
| 2024-08-09 | 25.39 | $25.26 | 1900 |
| 2024-08-08 | 25.46 | $25.33 | 5127 |
| 2024-08-07 | 25.54 | $25.05 | 2200 |
| 2024-08-06 | 25.72 | $25.22 | 7221 |
| 2024-08-05 | 25.88 | $24.78 | 22544 |
| 2024-08-02 | 26.22 | $25.78 | 13710 |
| 2024-08-01 | 26.31 | $25.96 | 4241 |
| 2024-07-31 | 26.36 | $26.33 | 20300 |
| 2024-07-30 | 26.30 | $26.23 | 10906 |
| 2024-07-29 | 26.25 | $26.03 | 15800 |
| 2024-07-26 | 26.25 | $26.08 | 7000 |
| 2024-07-25 | 26.22 | $25.93 | 12911 |
| 2024-07-24 | 26.23 | $25.75 | 8026 |
| 2024-07-23 | 26.29 | $26.22 | 6700 |
| 2024-07-22 | 26.21 | $26.22 | 19203 |
| 2024-07-19 | 26.10 | $26.07 | 4900 |
| 2024-07-18 | 26.01 | $25.99 | 7394 |
| 2024-07-17 | 25.91 | $26.35 | 17400 |
| 2024-07-16 | 25.68 | $26.16 | 21500 |
| 2024-07-15 | 25.45 | $25.84 | 4400 |
| 2024-07-12 | 25.27 | $25.67 | 4729 |
| 2024-07-11 | 25.09 | $25.69 | 9809 |
| 2024-07-10 | 24.87 | $25.11 | 10500 |
| 2024-07-09 | 24.79 | $24.94 | 37000 |
| 2024-07-08 | 24.74 | $24.75 | 6833 |
| 2024-07-05 | 24.74 | $24.84 | 4800 |
| 2024-07-03 | 24.71 | $24.91 | 3913 |
| 2024-07-02 | 24.66 | $24.90 | 7700 |
| 2024-07-01 | 24.60 | $24.71 | 4200 |
| 2024-06-28 | 24.58 | $24.60 | 6200 |
| 2024-06-27 | 24.60 | $24.46 | 4607 |
| 2024-06-26 | 24.66 | $24.58 | 6500 |
| 2024-06-25 | 24.71 | $24.88 | 9242 |
| 2024-06-24 | 24.67 | $25.06 | 19916 |
| 2024-06-21 | 24.56 | $24.58 | 3724 |
| 2024-06-20 | 24.59 | $24.75 | 7600 |
| 2024-06-18 | 24.57 | $24.65 | 3317 |
| 2024-06-17 | 24.58 | $24.60 | 13300 |
| 2024-06-14 | 24.61 | $24.60 | 6300 |
| 2024-06-13 | 24.64 | $24.53 | 82800 |
| 2024-06-12 | 24.71 | $24.50 | 18603 |
| 2024-06-11 | 24.81 | $24.52 | 7500 |
| 2024-06-10 | 24.91 | $24.74 | 11900 |
| 2024-06-07 | 24.98 | $24.86 | 7029 |
| 2024-06-06 | 25.02 | $24.94 | 2500 |
| 2024-06-05 | 25.04 | $24.98 | 4900 |
| 2024-06-04 | 25.05 | $24.99 | 4746 |
| 2024-06-03 | 25.06 | $25.06 | 15303 |
| 2024-05-31 | 25.05 | $25.07 | 16800 |
| 2024-05-30 | 25.03 | $24.71 | 9012 |
| 2024-05-29 | 25.12 | $24.48 | 10200 |
| 2024-05-28 | 25.30 | $24.87 | 20900 |
| 2024-05-24 | 25.39 | $24.97 | 6042 |
| 2024-05-23 | 25.46 | $24.78 | 13410 |
| 2024-05-22 | 25.61 | $25.32 | 13502 |
| 2024-05-21 | 25.61 | $25.41 | 10601 |
| 2024-05-20 | 25.57 | $25.43 | 15335 |
| 2024-05-17 | 25.51 | $25.59 | 7707 |
| 2024-05-16 | 25.39 | $25.55 | 17400 |
| 2024-05-15 | 25.24 | $25.67 | 19500 |
| 2024-05-14 | 25.01 | $25.38 | 45739 |
| 2024-05-13 | 24.82 | $25.07 | 28500 |
| 2024-05-10 | 24.69 | $24.95 | 3015 |
| 2024-05-09 | 24.56 | $24.86 | 2802 |
| 2024-05-08 | 24.43 | $24.53 | 6800 |
| 2024-05-07 | 24.37 | $24.62 | 15000 |
| 2024-05-06 | 24.27 | $24.49 | 16900 |
| 2024-05-03 | 24.19 | $24.32 | 9122 |
| 2024-05-02 | 24.15 | $24.20 | 3800 |
| 2024-05-01 | 24.13 | $24.26 | 5508 |
| 2024-04-30 | 24.10 | $24.10 | 8300 |
| 2024-04-29 | 24.10 | $24.32 | 9659 |
| 2024-04-26 | 24.04 | $24.17 | 15335 |
| 2024-04-25 | 24.02 | $24.34 | 6431 |
| 2024-04-24 | 23.93 | $24.48 | 4723 |
| 2024-04-23 | 23.79 | $24.44 | 9300 |
| 2024-04-22 | 23.63 | $24.20 | 16123 |
| 2024-04-19 | 23.52 | $23.83 | 2200 |
| 2024-04-18 | 23.50 | $23.48 | 2135 |
| 2024-04-17 | 23.60 | $23.37 | 5616 |
| 2024-04-16 | 23.76 | $23.24 | 11877 |
| 2024-04-15 | 23.99 | $23.42 | 22945 |
| 2024-04-12 | 24.23 | $23.67 | 6300 |
| 2024-04-11 | 24.44 | $24.01 | 9223 |
| 2024-04-10 | 24.60 | $24.11 | 15100 |
| 2024-04-09 | 24.75 | $24.71 | 12412 |
| 2024-04-08 | 24.74 | $24.56 | 15841 |
| 2024-04-05 | 24.78 | $24.50 | 15700 |
| 2024-04-04 | 24.85 | $24.57 | 7528 |
| 2024-04-03 | 24.90 | $24.79 | 4700 |
| 2024-04-02 | 24.89 | $24.74 | 9900 |
| 2024-04-01 | 24.89 | $24.84 | 6600 |
| 2024-03-28 | 24.86 | $25.05 | 8300 |
| 2024-03-27 | 24.75 | $24.80 | 7000 |
| 2024-03-26 | 24.69 | $24.60 | 6028 |
| 2024-03-25 | 24.69 | $24.63 | 10414 |
| 2024-03-22 | 24.66 | $24.59 | 10700 |
| 2024-03-21 | 24.64 | $24.89 | 6012 |
| 2024-03-20 | 24.52 | $24.67 | 5726 |
| 2024-03-19 | 24.44 | $24.39 | 5620 |
| 2024-03-18 | 24.43 | $24.28 | 13349 |
| 2024-03-15 | 24.45 | $24.26 | 8148 |
| 2024-03-14 | 24.48 | $24.32 | 9100 |
| 2024-03-13 | 24.49 | $24.63 | 9200 |
| 2024-03-12 | 24.41 | $24.47 | 19634 |
| 2024-03-11 | 24.35 | $24.49 | 8800 |
| 2024-03-08 | 24.28 | $24.47 | 7201 |
| 2024-03-07 | 24.19 | $24.37 | 9526 |
| 2024-03-06 | 24.11 | $24.20 | 12716 |
| 2024-03-05 | 24.08 | $24.25 | 6046 |
| 2024-03-04 | 24.01 | $24.19 | 8800 |
| 2024-03-01 | 23.95 | $24.13 | 10300 |
| 2024-02-29 | 23.90 | $24.14 | 10000 |
| 2024-02-28 | 23.84 | $23.90 | 3600 |
| 2024-02-27 | 23.84 | $23.90 | 5400 |
| 2024-02-26 | 23.84 | $24.02 | 17622 |
| 2024-02-23 | 23.80 | $24.08 | 6001 |
| 2024-02-22 | 23.74 | $24.03 | 5900 |
| 2024-02-21 | 23.69 | $24.04 | 3204 |
| 2024-02-20 | 23.62 | $23.98 | 4023 |
| 2024-02-16 | 23.56 | $23.92 | 10633 |
| 2024-02-15 | 23.51 | $24.04 | 11506 |
| 2024-02-14 | 23.42 | $23.53 | 6300 |
| 2024-02-13 | 23.47 | $23.33 | 12633 |
| 2024-02-12 | 23.61 | $23.92 | 6600 |
| 2024-02-09 | 23.59 | $23.69 | 5628 |
| 2024-02-08 | 23.65 | $23.65 | 5436 |
| 2024-02-07 | 23.74 | $23.65 | 12300 |
| 2024-02-06 | 23.86 | $23.76 | 12400 |
| 2024-02-05 | 23.97 | $23.64 | 14221 |
| 2024-02-02 | 24.15 | $24.07 | 12200 |
| 2024-02-01 | 24.23 | $24.31 | 7600 |
| 2024-01-31 | 24.25 | $24.19 | 6800 |
| 2024-01-30 | 24.33 | $24.52 | 12825 |
| 2024-01-29 | 24.31 | $24.48 | 5900 |
| 2024-01-26 | 24.31 | $24.56 | 11813 |
| 2024-01-25 | 24.28 | $24.45 | 10110 |
| 2024-01-24 | 24.29 | $24.30 | 8600 |
| 2024-01-23 | 24.35 | $24.35 | 13518 |
| 2024-01-22 | 24.40 | $24.34 | 8014 |
| 2024-01-19 | 24.47 | $24.20 | 19800 |
| 2024-01-18 | 24.61 | $24.07 | 12500 |
| 2024-01-17 | 24.81 | $24.15 | 35100 |
| 2024-01-16 | 25.03 | $24.47 | 14423 |
| 2024-01-12 | 25.19 | $24.64 | 54412 |
| 2024-01-11 | 25.34 | $24.87 | 46600 |
| 2024-01-10 | 25.43 | $25.13 | 10600 |
| 2024-01-09 | 25.46 | $25.22 | 7800 |
| 2024-01-08 | 25.45 | $25.38 | 7422 |
| 2024-01-05 | 25.39 | $25.12 | 8100 |
| 2024-01-04 | 25.38 | $25.20 | 5900 |
| 2024-01-03 | 25.34 | $24.84 | 8500 |
| 2024-01-02 | 25.39 | $25.28 | 11300 |
| 2023-12-29 | 25.31 | $24.97 | 18408 |
| 2023-12-28 | 25.30 | $25.02 | 8014 |
| 2023-12-27 | 25.26 | $24.93 | 11900 |
| 2023-12-26 | 25.22 | $25.20 | 9300 |
| 2023-12-22 | 25.08 | $24.85 | 5113 |
| 2023-12-21 | 25.01 | $24.72 | 4300 |
| 2023-12-20 | 24.96 | $24.55 | 5800 |
| 2023-12-19 | 24.93 | $25.00 | 15529 |
| 2023-12-18 | 24.74 | $24.60 | 18900 |
| 2023-12-15 | 24.63 | $24.68 | 14900 |
| 2023-12-14 | 24.45 | $24.99 | 20300 |
| 2023-12-13 | 24.13 | $24.38 | 15427 |
| 2023-12-12 | 23.92 | $23.58 | 9512 |
| 2023-12-11 | 23.91 | $23.65 | 14800 |
| 2023-12-08 | 23.86 | $23.75 | 14400 |
| 2023-12-07 | 23.76 | $23.63 | 25823 |
| 2023-12-06 | 23.66 | $23.57 | 46209 |
| 2023-12-05 | 23.55 | $23.51 | 60500 |
| 2023-12-04 | 23.44 | $23.70 | 37615 |
| 2023-12-01 | 23.22 | $23.58 | 20700 |
| 2023-11-30 | 22.99 | $23.10 | 8200 |
| 2023-11-29 | 22.85 | $22.75 | 8600 |
| 2023-11-28 | 22.79 | $22.50 | 7300 |
| 2023-11-27 | 22.78 | $22.63 | 8033 |
| 2023-11-24 | 22.73 | $22.77 | 1107 |
| 2023-11-22 | 22.62 | $22.61 | 2800 |
| 2023-11-21 | 22.52 | $22.54 | 7839 |
| 2023-11-20 | 22.42 | $22.67 | 13311 |
| 2023-11-17 | 22.26 | $22.49 | 4300 |
| 2023-11-16 | 22.11 | $22.32 | 3720 |
| 2023-11-15 | 21.97 | $22.22 | 5913 |
| 2023-11-14 | 21.84 | $22.17 | 12000 |
| 2023-11-13 | 21.69 | $21.50 | 6638 |
| 2023-11-10 | 21.72 | $21.65 | 4626 |
| 2023-11-09 | 21.71 | $21.50 | 2615 |
| 2023-11-08 | 21.74 | $21.80 | 5600 |
| 2023-11-07 | 21.68 | $21.85 | 3047 |
| 2023-11-06 | 21.60 | $22.12 | 6600 |
| 2023-11-03 | 21.41 | $22.41 | 19700 |
| 2023-11-02 | 21.09 | $21.74 | 7029 |
| 2023-11-01 | 20.91 | $21.16 | 15200 |
| 2023-10-31 | 20.89 | $21.19 | 13922 |
| 2023-10-30 | 20.85 | $20.72 | 25737 |
| 2023-10-27 | 20.96 | $20.74 | 11000 |
| 2023-10-26 | 21.10 | $21.20 | 13349 |
| 2023-10-25 | 21.13 | $21.19 | 7009 |
| 2023-10-24 | 21.18 | $21.44 | 9300 |
| 2023-10-23 | 21.16 | $21.05 | 11336 |
| 2023-10-20 | 21.26 | $21.17 | 20900 |
| 2023-10-19 | 21.36 | $21.43 | 9245 |
| 2023-10-18 | 21.40 | $21.66 | 8037 |
| 2023-10-17 | 21.39 | $21.95 | 7700 |
| 2023-10-16 | 21.29 | $21.78 | 10031 |
| 2023-10-13 | 21.23 | $21.49 | 5300 |
| 2023-10-12 | 21.25 | $21.56 | 6102 |
| 2023-10-11 | 21.27 | $21.85 | 14204 |
| 2023-10-10 | 21.21 | $21.72 | 13100 |
| 2023-10-09 | 21.19 | $21.44 | 5164 |
| 2023-10-06 | 21.27 | $21.30 | 22947 |
| 2023-10-05 | 21.41 | $21.26 | 9980 |
| 2023-10-04 | 21.61 | $21.38 | 69200 |
| 2023-10-03 | 21.83 | $21.39 | 19900 |
| 2023-10-02 | 22.11 | $21.75 | 49636 |
| 2023-09-29 | 22.34 | $22.28 | 6800 |
| 2023-09-28 | 22.45 | $22.18 | 6310 |
| 2023-09-27 | 22.63 | $22.12 | 11403 |
| 2023-09-26 | 22.88 | $22.42 | 23244 |
| 2023-09-25 | 23.09 | $22.74 | 16600 |
| 2023-09-22 | 23.24 | $22.86 | 20800 |
| 2023-09-21 | 23.40 | $22.95 | 10427 |
| 2023-09-20 | 23.56 | $23.58 | 6233 |
| 2023-09-19 | 23.56 | $23.59 | 6200 |
| 2023-09-18 | 23.55 | $23.65 | 7900 |
| 2023-09-15 | 23.53 | $23.68 | 8525 |
| 2023-09-14 | 23.49 | $23.66 | 10147 |
| 2023-09-13 | 23.46 | $23.41 | 17925 |
| 2023-09-12 | 23.49 | $23.58 | 13400 |
| 2023-09-11 | 23.48 | $23.55 | 14328 |
| 2023-09-08 | 23.48 | $23.60 | 3602 |
| 2023-09-07 | 23.46 | $23.37 | 3600 |
| 2023-09-06 | 23.52 | $23.37 | 10518 |
| 2023-09-05 | 23.59 | $23.73 | 11219 |
| 2023-09-01 | 23.56 | $23.86 | 8513 |
| 2023-08-31 | 23.49 | $23.79 | 7000 |
| 2023-08-30 | 23.42 | $23.73 | 7900 |
| 2023-08-29 | 23.37 | $23.66 | 3843 |
| 2023-08-28 | 23.32 | $23.66 | 5000 |
| 2023-08-25 | 23.27 | $23.42 | 2844 |
| 2023-08-24 | 23.29 | $23.36 | 3116 |
| 2023-08-23 | 23.33 | $23.39 | 4863 |
| 2023-08-22 | 23.38 | $23.35 | 5431 |
| 2023-08-21 | 23.46 | $23.38 | 3605 |
| 2023-08-18 | 23.55 | $23.45 | 8900 |
| 2023-08-17 | 23.64 | $23.41 | 7700 |
| 2023-08-16 | 23.76 | $23.51 | 10800 |
| 2023-08-15 | 23.88 | $23.55 | 9800 |
| 2023-08-14 | 24.02 | $23.80 | 10400 |
| 2023-08-11 | 24.11 | $24.04 | 12400 |
| 2023-08-10 | 24.14 | $23.97 | 8426 |
| 2023-08-09 | 24.20 | $24.06 | 11300 |
| 2023-08-08 | 24.24 | $23.99 | 14500 |
| 2023-08-07 | 24.32 | $24.15 | 8000 |
| 2023-08-04 | 24.35 | $24.00 | 9060 |
| 2023-08-03 | 24.44 | $24.04 | 13900 |
| 2023-08-02 | 24.53 | $24.16 | 15000 |
| 2023-08-01 | 24.60 | $24.37 | 8438 |
| 2023-07-31 | 24.62 | $24.45 | 8800 |
| 2023-07-28 | 24.61 | $24.39 | 8600 |
| 2023-07-27 | 24.60 | $24.25 | 13800 |
| 2023-07-26 | 24.64 | $24.60 | 12400 |
| 2023-07-25 | 24.56 | $24.62 | 11900 |
| 2023-07-24 | 24.46 | $24.67 | 9700 |
| 2023-07-21 | 24.31 | $24.36 | 4300 |
| 2023-07-20 | 24.23 | $24.36 | 12604 |
| 2023-07-19 | 24.12 | $24.34 | 9539 |
| 2023-07-18 | 23.98 | $24.01 | 13973 |
| 2023-07-17 | 23.92 | $23.83 | 12012 |
| 2023-07-14 | 23.90 | $23.90 | 5900 |
| 2023-07-13 | 23.85 | $23.96 | 15300 |
| 2023-07-12 | 23.76 | $23.95 | 15200 |
| 2023-07-11 | 23.65 | $23.73 | 7100 |
| 2023-07-10 | 23.59 | $23.50 | 4244 |
| 2023-07-07 | 23.58 | $23.44 | 9600 |
| 2023-07-06 | 23.59 | $23.39 | 5737 |
| 2023-07-05 | 23.62 | $23.71 | 7703 |
| 2023-07-03 | 23.54 | $23.75 | 9832 |
| 2023-06-30 | 23.43 | $23.51 | 8518 |
| 2023-06-29 | 23.38 | $23.30 | 12700 |
| 2023-06-28 | 23.37 | $23.08 | 7400 |
| 2023-06-27 | 23.43 | $23.39 | 7234 |
| 2023-06-26 | 23.41 | $23.22 | 5005 |
| 2023-06-23 | 23.43 | $22.86 | 9300 |
| 2023-06-22 | 23.56 | $23.07 | 10600 |
| 2023-06-21 | 23.66 | $23.30 | 9800 |
| 2023-06-20 | 23.69 | $23.39 | 16007 |
| 2023-06-16 | 23.71 | $23.68 | 6614 |
| 2023-06-15 | 23.62 | $23.74 | 9000 |
| 2023-06-14 | 23.50 | $23.44 | 7722 |
| 2023-06-13 | 23.44 | $23.61 | 4742 |
| 2023-06-12 | 23.31 | $23.39 | 16500 |
| 2023-06-09 | 23.22 | $23.48 | 6500 |
| 2023-06-08 | 23.07 | $23.58 | 7800 |
| 2023-06-07 | 22.86 | $23.64 | 8020 |
| 2023-06-06 | 22.58 | $23.18 | 5400 |
| 2023-06-05 | 22.39 | $22.87 | 17947 |
| 2023-06-02 | 22.26 | $22.82 | 18139 |
| 2023-06-01 | 22.12 | $22.22 | 10400 |
| 2023-05-31 | 22.15 | $22.10 | 8206 |
| 2023-05-30 | 22.22 | $22.11 | 11300 |
| 2023-05-26 | 22.32 | $22.16 | 14716 |
| 2023-05-25 | 22.42 | $22.23 | 12209 |
| 2023-05-24 | 22.53 | $22.54 | 16000 |
| 2023-05-23 | 22.56 | $22.81 | 17500 |
| 2023-05-22 | 22.53 | $22.85 | 7200 |
| 2023-05-19 | 22.47 | $22.67 | 7000 |
| 2023-05-18 | 22.47 | $22.68 | 8516 |
| 2023-05-17 | 22.48 | $22.70 | 18937 |
| 2023-05-16 | 22.48 | $22.27 | 16551 |
| 2023-05-15 | 22.62 | $22.73 | 15114 |
| 2023-05-12 | 22.66 | $22.60 | 10219 |
| 2023-05-11 | 22.75 | $22.50 | 8400 |
| 2023-05-10 | 22.91 | $22.76 | 12708 |
| 2023-05-09 | 23.01 | $22.80 | 13104 |
| 2023-05-08 | 23.14 | $23.01 | 21813 |
| 2023-05-05 | 23.23 | $23.18 | 9600 |
| 2023-05-04 | 23.28 | $22.54 | 30100 |
| 2023-05-03 | 23.56 | $22.98 | 13112 |
| 2023-05-02 | 23.76 | $23.25 | 18200 |
| 2023-05-01 | 23.92 | $23.85 | 23600 |
| 2023-04-28 | 23.93 | $24.05 | 18015 |
| 2023-04-27 | 23.88 | $23.63 | 8988 |
| 2023-04-26 | 23.94 | $23.19 | 15948 |
| 2023-04-25 | 24.16 | $23.58 | 16200 |
| 2023-04-24 | 24.31 | $24.03 | 15505 |
| 2023-04-21 | 24.34 | $24.05 | 10709 |
| 2023-04-20 | 24.37 | $24.25 | 4500 |
| 2023-04-19 | 24.34 | $24.36 | 9537 |
| 2023-04-18 | 24.27 | $24.21 | 10900 |
| 2023-04-17 | 24.22 | $24.50 | 9321 |
| 2023-04-14 | 24.08 | $24.27 | 15900 |
| 2023-04-13 | 23.97 | $24.16 | 15500 |
| 2023-04-12 | 23.88 | $24.04 | 6100 |
| 2023-04-11 | 23.80 | $24.24 | 15701 |
| 2023-04-10 | 23.65 | $24.04 | 13348 |
| 2023-04-06 | 23.53 | $24.19 | 8514 |
| 2023-04-05 | 23.34 | $23.92 | 3907 |
| 2023-04-04 | 23.20 | $23.94 | 12123 |
| 2023-04-03 | 23.04 | $24.15 | 18946 |
| 2023-03-31 | 22.78 | $23.93 | 9900 |
| 2023-03-30 | 22.55 | $23.70 | 5315 |
| 2023-03-29 | 22.35 | $23.33 | 11500 |
| 2023-03-28 | 22.24 | $23.10 | 8700 |
| 2023-03-27 | 22.20 | $23.02 | 23438 |
| 2023-03-24 | 22.20 | $22.73 | 17600 |
| 2023-03-23 | 22.31 | $22.53 | 21800 |
| 2023-03-22 | 22.53 | $22.91 | 14500 |
| 2023-03-21 | 22.70 | $23.47 | 13173 |
| 2023-03-20 | 22.75 | $22.95 | 13819 |
| 2023-03-17 | 22.99 | $22.80 | 21000 |
| 2023-03-16 | 23.37 | $23.30 | 20000 |
| 2023-03-15 | 23.68 | $23.13 | 19100 |
| 2023-03-14 | 24.14 | $23.66 | 18900 |
| 2023-03-13 | 24.54 | $23.35 | 49100 |
| 2023-03-10 | 25.15 | $24.20 | 38000 |
| 2023-03-09 | 25.64 | $25.10 | 23727 |
| 2023-03-08 | 25.95 | $26.02 | 34600 |
| 2023-03-07 | 26.06 | $25.91 | 86034 |
| 2023-03-06 | 26.23 | $26.49 | 28500 |
| 2023-03-03 | 26.25 | $26.50 | 23977 |
| 2023-03-02 | 26.29 | $26.22 | 25700 |
| 2023-03-01 | 26.43 | $26.05 | 28006 |
| 2023-02-28 | 26.67 | $26.33 | 29335 |
| 2023-02-27 | 26.87 | $26.62 | 98800 |
| 2023-02-24 | 27.03 | $26.54 | 36307 |
| 2023-02-23 | 27.25 | $27.01 | 25400 |
| 2023-02-22 | 27.37 | $26.76 | 28343 |
| 2023-02-21 | 27.60 | $26.68 | 60408 |
| 2023-02-17 | 27.90 | $27.56 | 54646 |
| 2023-02-16 | 27.99 | $27.69 | 36200 |
| 2023-02-15 | 28.05 | $27.81 | 76100 |
| 2023-02-14 | 28.08 | $27.80 | 108300 |
| 2023-02-13 | 28.12 | $27.91 | 99323 |
| 2023-02-10 | 28.12 | $27.77 | 66500 |
| 2023-02-09 | 28.17 | $27.45 | 188663 |
| 2023-02-08 | 28.31 | $27.97 | 164329 |
| 2023-02-07 | 28.32 | $28.17 | 11200 |
| 2023-02-06 | 28.26 | $27.75 | 12504 |
| 2023-02-03 | 28.30 | $28.11 | 12305 |
| 2023-02-02 | 28.23 | $28.36 | 16600 |
| 2023-02-01 | 28.06 | $28.02 | 10900 |
| 2023-01-31 | 27.95 | $27.83 | 19800 |
| 2023-01-30 | 27.86 | $27.57 | 38000 |
| 2023-01-27 | 27.82 | $27.73 | 16945 |
| 2023-01-26 | 27.72 | $27.75 | 23203 |
| 2023-01-25 | 27.58 | $27.54 | 10200 |
| 2023-01-24 | 27.47 | $27.47 | 17100 |
| 2023-01-23 | 27.35 | $27.54 | 18412 |
| 2023-01-20 | 27.17 | $27.10 | 11714 |
| 2023-01-19 | 27.08 | $26.84 | 8100 |
| 2023-01-18 | 27.04 | $26.92 | 32600 |
| 2023-01-17 | 26.96 | $27.31 | 62809 |
| 2023-01-13 | 26.74 | $27.29 | 2400 |
| 2023-01-12 | 26.47 | $27.12 | 5600 |
| 2023-01-11 | 26.19 | $26.85 | 8521 |
| 2023-01-10 | 25.93 | $26.49 | 6700 |
| 2023-01-09 | 25.72 | $26.36 | 10300 |
| 2023-01-06 | 25.51 | $26.38 | 3500 |
| 2023-01-05 | 25.25 | $25.73 | 4603 |
| 2023-01-04 | 25.14 | $25.82 | 5319 |
| 2023-01-03 | 24.98 | $25.27 | 7200 |
| 2022-12-30 | 24.97 | $25.14 | 6828 |
| 2022-12-29 | 25.00 | $24.98 | 25125 |
| 2022-12-28 | 25.10 | $25.06 | 13728 |
| 2022-12-27 | 25.19 | $25.57 | 10541 |
| 2022-12-23 | 25.15 | $25.46 | 1224 |
| 2022-12-22 | 25.14 | $25.17 | 1645 |
| 2022-12-21 | 25.23 | $25.42 | 3700 |
| 2022-12-20 | 25.27 | $25.02 | 17500 |
| 2022-12-19 | 25.44 | $24.92 | 18625 |
| 2022-12-16 | 25.69 | $25.17 | 5845 |
| 2022-12-15 | 25.92 | $25.59 | 5000 |
| 2022-12-14 | 26.07 | $26.06 | 3112 |
| 2022-12-13 | 26.10 | $26.16 | 5128 |
| 2022-12-12 | 26.11 | $25.95 | 4824 |
| 2022-12-09 | 26.18 | $25.64 | 3230 |
| 2022-12-08 | 26.37 | $25.85 | 3400 |
| 2022-12-07 | 26.54 | $25.86 | 6540 |
| 2022-12-06 | 26.73 | $25.85 | 6100 |
| 2022-12-05 | 26.97 | $26.24 | 3921 |
| 2022-12-02 | 27.12 | $26.82 | 10400 |
| 2022-12-01 | 27.13 | $27.00 | 5200 |
| 2022-11-30 | 27.06 | $26.87 | 9700 |
| 2022-11-29 | 27.02 | $26.58 | 7405 |
| 2022-11-28 | 27.05 | $26.43 | 11300 |
| 2022-11-25 | 27.12 | $26.89 | 2746 |
| 2022-11-23 | 27.06 | $26.73 | 10900 |
| 2022-11-22 | 27.02 | $26.97 | 83079 |
| 2022-11-21 | 26.89 | $26.54 | 28621 |
| 2022-11-18 | 26.86 | $26.36 | 647 |
| 2022-11-17 | 26.86 | $26.24 | 13900 |
| 2022-11-16 | 26.89 | $26.48 | 1137 |
| 2022-11-15 | 26.84 | $26.84 | 4228 |
| 2022-11-14 | 26.65 | $26.76 | 8200 |
| 2022-11-11 | 26.44 | $27.08 | 5400 |
| 2022-11-10 | 26.07 | $26.55 | 1646 |
| 2022-11-09 | 25.77 | $25.21 | 5100 |
| 2022-11-08 | 25.83 | $25.89 | 1138 |
| 2022-11-07 | 25.68 | $25.61 | 3400 |
| 2022-11-04 | 25.57 | $25.37 | 5013 |
| 2022-11-03 | 25.51 | $25.00 | 4141 |
| 2022-11-02 | 25.55 | $25.35 | 2441 |
| 2022-11-01 | 25.49 | $25.78 | 8400 |
| 2022-10-31 | 25.26 | $25.69 | 2538 |
| 2022-10-28 | 25.01 | $25.67 | 4000 |
| 2022-10-27 | 24.71 | $25.19 | 2928 |
| 2022-10-26 | 24.49 | $25.16 | 4167 |
| 2022-10-25 | 24.23 | $25.06 | 9025 |
| 2022-10-24 | 23.95 | $24.57 | 6000 |
| 2022-10-21 | 23.76 | $24.26 | 2800 |
| 2022-10-20 | 23.64 | $23.86 | 2826 |
| 2022-10-19 | 23.63 | $24.20 | 7923 |
| 2022-10-18 | 23.52 | $24.43 | 6200 |
| 2022-10-17 | 23.32 | $24.25 | 8249 |
| 2022-10-14 | 23.14 | $23.68 | 12100 |
| 2022-10-13 | 23.12 | $24.01 | 2500 |
| 2022-10-12 | 23.00 | $23.35 | 2100 |
| 2022-10-11 | 23.09 | $23.29 | 8240 |
| 2022-10-10 | 23.23 | $23.35 | 3347 |
| 2022-10-07 | 23.39 | $23.64 | 5501 |
| 2022-10-06 | 23.52 | $24.14 | 1107 |
| 2022-10-05 | 23.53 | $24.57 | 2219 |
| 2022-10-04 | 23.43 | $24.89 | 6416 |
| 2022-10-03 | 23.23 | $23.96 | 4903 |
| 2022-09-30 | 23.29 | $23.34 | 4606 |
| 2022-09-29 | 23.59 | $23.19 | 11702 |
| 2022-09-28 | 24.03 | $23.86 | 4900 |
| 2022-09-27 | 24.37 | $23.62 | 10400 |
| 2022-09-26 | 24.88 | $23.78 | 9639 |
| 2022-09-23 | 25.47 | $24.52 | 18626 |
| 2022-09-22 | 25.96 | $25.57 | 5000 |
| 2022-09-21 | 26.25 | $25.93 | 4500 |
| 2022-09-20 | 26.49 | $26.18 | 31300 |
| 2022-09-19 | 26.72 | $26.73 | 4443 |
| 2022-09-16 | 26.83 | $26.67 | 5700 |
| 2022-09-15 | 26.99 | $26.83 | 10031 |
| 2022-09-14 | 27.14 | $27.02 | 6722 |
| 2022-09-13 | 27.27 | $27.07 | 11348 |
| 2022-09-12 | 27.42 | $28.11 | 4900 |
| 2022-09-09 | 27.28 | $27.76 | 5427 |
| 2022-09-08 | 27.22 | $27.30 | 7600 |
| 2022-09-07 | 27.31 | $27.27 | 5423 |
| 2022-09-06 | 27.43 | $27.00 | 9400 |
| 2022-09-02 | 27.67 | $27.20 | 3703 |
| 2022-09-01 | 27.90 | $27.13 | 5412 |
| 2022-08-31 | 28.21 | $27.49 | 8700 |
| 2022-08-30 | 28.47 | $27.78 | 9309 |
| 2022-08-29 | 28.70 | $28.11 | 10943 |
| 2022-08-26 | 28.87 | $28.21 | 7907 |
| 2022-08-25 | 29.04 | $28.82 | 15800 |
| 2022-08-24 | 29.06 | $28.49 | 3204 |
| 2022-08-23 | 29.18 | $28.65 | 7322 |
| 2022-08-22 | 29.27 | $28.50 | 9744 |
| 2022-08-19 | 29.41 | $28.94 | 5100 |
| 2022-08-18 | 29.45 | $29.16 | 8200 |
| 2022-08-17 | 29.41 | $29.15 | 9700 |
| 2022-08-16 | 29.35 | $29.46 | 6400 |
| 2022-08-15 | 29.18 | $29.33 | 11760 |
| 2022-08-12 | 29.00 | $29.27 | 2700 |
| 2022-08-11 | 28.79 | $29.04 | 2145 |
| 2022-08-10 | 28.60 | $28.64 | 6600 |
| 2022-08-09 | 28.50 | $28.29 | 8200 |
| 2022-08-08 | 28.47 | $28.32 | 3840 |
| 2022-08-05 | 28.42 | $28.10 | 6437 |
| 2022-08-04 | 28.43 | $27.94 | 7945 |
| 2022-08-03 | 28.48 | $28.40 | 7329 |
| 2022-08-02 | 28.38 | $28.35 | 6200 |
| 2022-08-01 | 28.28 | $28.58 | 9600 |
| 2022-07-29 | 28.08 | $28.59 | 7900 |
| 2022-07-28 | 27.83 | $28.08 | 4436 |
| 2022-07-27 | 27.68 | $27.99 | 5822 |
| 2022-07-26 | 27.52 | $27.46 | 6800 |
| 2022-07-25 | 27.49 | $27.89 | 8200 |
| 2022-07-22 | 27.33 | $27.38 | 3209 |
| 2022-07-21 | 27.28 | $27.52 | 5748 |
| 2022-07-20 | 27.19 | $27.82 | 9840 |
| 2022-07-19 | 26.98 | $27.81 | 8500 |
| 2022-07-18 | 26.73 | $27.20 | 7300 |
| 2022-07-15 | 26.62 | $27.01 | 16625 |
| 2022-07-14 | 26.56 | $26.50 | 30443 |
| 2022-07-13 | 26.65 | $26.86 | 3107 |
| 2022-07-12 | 26.65 | $26.89 | 7000 |
| 2022-07-11 | 26.66 | $26.96 | 5400 |
| 2022-07-08 | 26.65 | $27.17 | 7200 |
| 2022-07-07 | 26.58 | $27.14 | 9600 |
| 2022-07-06 | 26.52 | $26.78 | 5100 |
| 2022-07-05 | 26.56 | $26.87 | 5640 |
| 2022-07-01 | 26.60 | $27.20 | 4747 |
| 2022-06-30 | 26.56 | $26.72 | 8001 |
| 2022-06-29 | 26.67 | $27.03 | 9400 |
| 2022-06-28 | 26.72 | $27.34 | 9600 |
| 2022-06-27 | 26.70 | $27.46 | 11000 |
| 2022-06-24 | 26.64 | $27.48 | 16100 |
| 2022-06-23 | 26.59 | $26.75 | 21904 |
| 2022-06-22 | 26.77 | $26.84 | 3200 |
| 2022-06-21 | 26.98 | $26.92 | 4200 |
| 2022-06-17 | 27.23 | $26.33 | 12000 |
| 2022-06-16 | 27.73 | $26.13 | 27342 |
| 2022-06-15 | 28.41 | $27.39 | 9248 |
| 2022-06-14 | 28.86 | $27.03 | 14300 |
| 2022-06-13 | 29.52 | $27.40 | 30602 |
| 2022-06-10 | 30.21 | $29.33 | 43700 |
| 2022-06-09 | 30.44 | $29.82 | 15120 |
| 2022-06-08 | 30.56 | $30.34 | 19401 |
| 2022-06-07 | 30.53 | $30.74 | 29010 |
| 2022-06-06 | 30.36 | $30.39 | 16300 |
| 2022-06-03 | 30.27 | $30.20 | 14100 |
| 2022-06-02 | 30.21 | $30.55 | 20146 |
| 2022-06-01 | 30.02 | $30.44 | 32266 |
| 2022-05-31 | 29.82 | $30.51 | 12932 |
| 2022-05-27 | 29.55 | $30.47 | 16400 |
| 2022-05-26 | 29.24 | $30.00 | 12830 |
| 2022-05-25 | 29.01 | $29.66 | 4900 |
| 2022-05-24 | 28.83 | $29.38 | 6200 |
| 2022-05-23 | 28.72 | $29.19 | 7515 |
| 2022-05-20 | 28.65 | $28.72 | 6700 |
| 2022-05-19 | 28.72 | $28.81 | 2300 |
| 2022-05-18 | 28.78 | $28.99 | 10400 |
| 2022-05-17 | 28.80 | $29.74 | 3100 |
| 2022-05-16 | 28.60 | $29.24 | 9100 |
| 2022-05-13 | 28.53 | $28.96 | 12237 |
| 2022-05-12 | 28.53 | $28.32 | 6800 |
| 2022-05-11 | 28.75 | $28.37 | 9448 |
| 2022-05-10 | 29.02 | $28.54 | 11112 |
| 2022-05-09 | 29.29 | $28.82 | 7106 |
| 2022-05-06 | 29.55 | $29.76 | 6500 |
| 2022-05-05 | 29.57 | $29.70 | 5200 |
| 2022-05-04 | 29.61 | $30.36 | 11200 |
| 2022-05-03 | 29.47 | $29.58 | 6439 |
| 2022-05-02 | 29.55 | $28.97 | 12335 |
| 2022-04-29 | 29.84 | $29.08 | 11000 |
| 2022-04-28 | 30.17 | $29.92 | 4244 |
| 2022-04-27 | 30.31 | $29.43 | 14544 |
| 2022-04-26 | 30.64 | $29.79 | 14100 |
| 2022-04-25 | 30.93 | $30.31 | 15400 |
| 2022-04-22 | 31.11 | $30.53 | 9827 |
| 2022-04-21 | 31.26 | $31.27 | 7737 |
| 2022-04-20 | 31.21 | $31.46 | 3800 |
| 2022-04-19 | 31.08 | $31.17 | 6021 |
| 2022-04-18 | 31.01 | $30.95 | 11001 |
| 2022-04-14 | 30.99 | $31.03 | 3700 |
| 2022-04-13 | 30.94 | $30.87 | 9535 |
| 2022-04-12 | 30.92 | $30.58 | 10304 |
| 2022-04-11 | 30.99 | $30.60 | 22400 |
| 2022-04-08 | 31.07 | $31.11 | 15500 |
| 2022-04-07 | 30.99 | $30.56 | 14500 |
| 2022-04-06 | 31.07 | $30.72 | 21300 |
| 2022-04-05 | 31.11 | $30.70 | 16100 |
| 2022-04-04 | 31.16 | $31.03 | 23734 |
| 2022-04-01 | 31.11 | $31.16 | 13800 |
| 2022-03-31 | 31.00 | $30.89 | 10107 |
| 2022-03-30 | 30.94 | $31.02 | 14200 |
| 2022-03-29 | 30.83 | $31.07 | 13141 |
| 2022-03-28 | 30.67 | $30.78 | 29500 |
| 2022-03-25 | 30.57 | $31.03 | 14500 |
| 2022-03-24 | 30.35 | $30.58 | 20000 |
| 2022-03-23 | 30.24 | $30.41 | 45100 |
| 2022-03-22 | 30.14 | $30.56 | 135148 |
| 2022-03-21 | 29.98 | $30.38 | 62345 |
| 2022-03-18 | 29.84 | $30.34 | 68705 |
| 2022-03-17 | 29.68 | $30.16 | 62300 |
| 2022-03-16 | 29.55 | $29.84 | 96200 |
| 2022-03-15 | 29.49 | $29.47 | 12000 |
| 2022-03-14 | 29.54 | $29.32 | 7000 |
| 2022-03-11 | 29.65 | $29.67 | 7217 |
| 2022-03-10 | 29.68 | $29.76 | 14236 |
| 2022-03-09 | 29.69 | $29.83 | 14500 |
| 2022-03-08 | 29.67 | $29.56 | 55533 |
| 2022-03-07 | 29.75 | $29.48 | 6300 |
| 2022-03-04 | 29.87 | $30.09 | 8000 |
| 2022-03-03 | 29.82 | $30.30 | 4900 |
| 2022-03-02 | 29.70 | $30.17 | 9440 |
| 2022-03-01 | 29.60 | $29.51 | 3842 |
| 2022-02-28 | 29.70 | $29.92 | 3900 |
| 2022-02-25 | 29.68 | $30.03 | 9038 |
| 2022-02-24 | 29.63 | $29.35 | 4400 |
| 2022-02-23 | 29.80 | $29.23 | 2040 |
| 2022-02-22 | 30.04 | $29.75 | 3915 |
| 2022-02-18 | 30.17 | $30.10 | 3700 |
| 2022-02-17 | 30.21 | $30.14 | 2700 |
| 2022-02-16 | 30.26 | $30.45 | 5044 |
| 2022-02-15 | 30.23 | $30.23 | 4400 |
| 2022-02-14 | 30.26 | $29.95 | 6849 |
| 2022-02-11 | 30.38 | $30.35 | 2928 |
| 2022-02-10 | 30.40 | $30.36 | 12148 |
| 2022-02-09 | 30.43 | $30.70 | 2012 |
| 2022-02-08 | 30.36 | $30.53 | 11841 |
| 2022-02-07 | 30.33 | $30.45 | 3200 |
| 2022-02-04 | 30.31 | $30.37 | 2400 |
| 2022-02-03 | 30.32 | $30.37 | 2300 |
| 2022-02-02 | 30.34 | $30.64 | 3945 |
| 2022-02-01 | 30.27 | $30.63 | 1608 |
| 2022-01-31 | 30.19 | $30.37 | 1700 |
| 2022-01-28 | 30.19 | $30.15 | 18500 |
| 2022-01-27 | 30.25 | $29.91 | 4013 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.21
2026-07-24
Close Price
$28.37
Vol: 11426
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.25
Average
50.56
Maximum
73.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.21 | $28.37 | 11426 |
| 2026-07-23 | 47.64 | $28.19 | 23221 |
| 2026-07-22 | 50.24 | $28.38 | 16100 |
| 2026-07-21 | 49.13 | $28.30 | 20501 |
| 2026-07-20 | 48.31 | $28.24 | 26700 |
| 2026-07-17 | 50.23 | $28.39 | 19600 |
| 2026-07-16 | 54.50 | $28.70 | 22747 |
| 2026-07-15 | 54.38 | $28.69 | 33300 |
| 2026-07-14 | 51.49 | $28.45 | 22822 |
| 2026-07-13 | 48.94 | $28.25 | 21700 |
| 2026-07-10 | 51.38 | $28.44 | 16100 |
| 2026-07-09 | 49.23 | $28.27 | 18139 |
| 2026-07-08 | 45.44 | $27.99 | 48383 |
| 2026-07-07 | 51.13 | $28.43 | 20100 |
| 2026-07-06 | 52.55 | $28.53 | 25300 |
| 2026-07-02 | 49.91 | $28.33 | 11840 |
| 2026-07-01 | 47.54 | $28.16 | 34944 |
| 2026-06-30 | 46.27 | $28.07 | 31930 |
| 2026-06-29 | 46.63 | $28.10 | 26700 |
| 2026-06-26 | 48.66 | $28.27 | 33700 |
| 2026-06-25 | 49.38 | $28.33 | 34900 |
| 2026-06-24 | 49.14 | $28.31 | 27300 |
| 2026-06-23 | 49.92 | $28.38 | 41229 |
| 2026-06-22 | 51.25 | $28.50 | 79027 |
| 2026-06-18 | 55.09 | $28.83 | 39529 |
| 2026-06-17 | 51.65 | $28.50 | 140448 |
| 2026-06-16 | 56.10 | $28.86 | 21149 |
| 2026-06-15 | 56.22 | $28.87 | 23400 |
| 2026-06-12 | 52.75 | $28.53 | 23105 |
| 2026-06-11 | 52.01 | $28.46 | 23700 |
| 2026-06-10 | 46.77 | $28.00 | 17429 |
| 2026-06-09 | 50.16 | $28.30 | 19829 |
| 2026-06-08 | 47.89 | $28.11 | 15120 |
| 2026-06-05 | 48.00 | $28.12 | 58541 |
| 2026-06-04 | 57.79 | $28.90 | 15919 |
| 2026-06-03 | 54.51 | $28.61 | 37064 |
| 2026-06-02 | 60.51 | $29.00 | 27200 |
| 2026-06-01 | 55.63 | $28.59 | 72821 |
| 2026-05-29 | 57.10 | $28.68 | 78004 |
| 2026-05-28 | 56.25 | $28.61 | 73928 |
| 2026-05-27 | 57.33 | $28.68 | 20205 |
| 2026-05-26 | 57.79 | $28.71 | 25210 |
| 2026-05-22 | 54.23 | $28.40 | 19525 |
| 2026-05-21 | 52.76 | $28.28 | 34635 |
| 2026-05-20 | 50.77 | $28.12 | 40600 |
| 2026-05-19 | 45.73 | $27.75 | 21444 |
| 2026-05-18 | 46.96 | $27.85 | 40446 |
| 2026-05-15 | 48.97 | $28.01 | 95003 |
| 2026-05-14 | 54.51 | $28.41 | 24844 |
| 2026-05-13 | 51.79 | $28.20 | 59423 |
| 2026-05-12 | 52.64 | $28.26 | 18700 |
| 2026-05-11 | 53.48 | $28.32 | 27848 |
| 2026-05-08 | 54.03 | $28.36 | 25726 |
| 2026-05-07 | 56.20 | $28.52 | 16003 |
| 2026-05-06 | 56.88 | $28.57 | 38025 |
| 2026-05-05 | 56.38 | $28.52 | 17900 |
| 2026-05-04 | 54.78 | $28.36 | 29600 |
| 2026-05-01 | 57.53 | $28.58 | 15127 |
| 2026-04-30 | 57.91 | $28.61 | 19771 |
| 2026-04-29 | 53.26 | $28.13 | 12607 |
| 2026-04-28 | 60.84 | $28.70 | 13132 |
| 2026-04-27 | 62.78 | $28.83 | 46300 |
| 2026-04-24 | 62.52 | $28.80 | 11907 |
| 2026-04-23 | 62.18 | $28.76 | 19324 |
| 2026-04-22 | 64.24 | $28.91 | 11505 |
| 2026-04-21 | 61.93 | $28.62 | 16000 |
| 2026-04-20 | 64.24 | $28.79 | 17825 |
| 2026-04-17 | 63.79 | $28.73 | 15800 |
| 2026-04-16 | 60.19 | $28.28 | 16000 |
| 2026-04-15 | 60.10 | $28.27 | 12800 |
| 2026-04-14 | 58.36 | $28.06 | 12037 |
| 2026-04-13 | 55.45 | $27.73 | 16848 |
| 2026-04-10 | 53.08 | $27.48 | 24000 |
| 2026-04-09 | 53.30 | $27.50 | 20010 |
| 2026-04-08 | 50.34 | $27.19 | 25917 |
| 2026-04-07 | 42.02 | $26.45 | 51547 |
| 2026-04-06 | 44.10 | $26.67 | 52807 |
| 2026-04-02 | 41.73 | $26.48 | 16800 |
| 2026-04-01 | 41.48 | $26.46 | 15744 |
| 2026-03-31 | 39.64 | $26.31 | 24400 |
| 2026-03-30 | 29.89 | $25.61 | 25514 |
| 2026-03-27 | 32.61 | $25.99 | 21415 |
| 2026-03-26 | 35.51 | $26.35 | 30700 |
| 2026-03-25 | 37.45 | $26.57 | 22386 |
| 2026-03-24 | 34.84 | $26.40 | 10215 |
| 2026-03-23 | 34.53 | $26.38 | 26722 |
| 2026-03-20 | 32.12 | $26.22 | 23505 |
| 2026-03-19 | 35.37 | $26.64 | 15620 |
| 2026-03-18 | 36.21 | $26.74 | 10200 |
| 2026-03-17 | 39.37 | $27.10 | 20500 |
| 2026-03-16 | 35.66 | $26.85 | 22307 |
| 2026-03-13 | 32.20 | $26.63 | 10713 |
| 2026-03-12 | 32.58 | $26.68 | 39500 |
| 2026-03-11 | 35.69 | $27.07 | 11000 |
| 2026-03-10 | 39.14 | $27.45 | 21000 |
| 2026-03-09 | 38.25 | $27.39 | 42300 |
| 2026-03-06 | 38.34 | $27.40 | 20600 |
| 2026-03-05 | 40.50 | $27.64 | 19850 |
| 2026-03-04 | 43.72 | $27.97 | 19909 |
| 2026-03-03 | 38.66 | $27.61 | 32516 |
| 2026-03-02 | 43.51 | $28.08 | 22016 |
| 2026-02-27 | 43.22 | $28.06 | 38700 |
| 2026-02-26 | 47.98 | $28.47 | 17024 |
| 2026-02-25 | 53.74 | $28.89 | 13600 |
| 2026-02-24 | 51.37 | $28.71 | 27300 |
| 2026-02-23 | 49.87 | $28.60 | 32329 |
| 2026-02-20 | 55.63 | $28.99 | 21032 |
| 2026-02-19 | 52.27 | $28.74 | 14531 |
| 2026-02-18 | 54.14 | $28.86 | 16114 |
| 2026-02-17 | 54.45 | $28.88 | 31662 |
| 2026-02-13 | 55.20 | $28.93 | 28900 |
| 2026-02-12 | 51.81 | $28.66 | 27300 |
| 2026-02-11 | 58.33 | $29.08 | 22829 |
| 2026-02-10 | 60.04 | $29.18 | 29900 |
| 2026-02-09 | 57.93 | $29.00 | 26006 |
| 2026-02-06 | 55.84 | $28.83 | 15016 |
| 2026-02-05 | 49.38 | $28.37 | 28000 |
| 2026-02-04 | 53.24 | $28.61 | 47100 |
| 2026-02-03 | 50.64 | $28.44 | 71018 |
| 2026-02-02 | 51.93 | $28.52 | 28303 |
| 2026-01-30 | 52.73 | $28.57 | 60500 |
| 2026-01-29 | 54.64 | $28.69 | 69426 |
| 2026-01-28 | 56.26 | $28.79 | 36900 |
| 2026-01-27 | 56.01 | $28.77 | 26354 |
| 2026-01-26 | 58.36 | $28.92 | 41000 |
| 2026-01-23 | 55.77 | $28.70 | 36900 |
| 2026-01-22 | 57.95 | $28.84 | 41100 |
| 2026-01-21 | 57.72 | $28.82 | 36524 |
| 2026-01-20 | 55.24 | $28.60 | 44716 |
| 2026-01-16 | 64.02 | $29.14 | 33500 |
| 2026-01-15 | 64.20 | $29.15 | 62200 |
| 2026-01-14 | 62.08 | $28.94 | 53948 |
| 2026-01-13 | 60.93 | $28.83 | 96900 |
| 2026-01-12 | 59.65 | $28.71 | 79100 |
| 2026-01-09 | 59.13 | $28.66 | 18200 |
| 2026-01-08 | 56.31 | $28.40 | 25500 |
| 2026-01-07 | 53.63 | $28.17 | 37746 |
| 2026-01-06 | 60.37 | $28.61 | 40200 |
| 2026-01-05 | 59.04 | $28.49 | 55040 |
| 2026-01-02 | 54.82 | $28.14 | 21000 |
| 2025-12-31 | 49.77 | $27.78 | 29200 |
| 2025-12-30 | 53.40 | $28.01 | 35508 |
| 2025-12-29 | 59.08 | $28.33 | 52838 |
| 2025-12-26 | 60.22 | $28.39 | 3625 |
| 2025-12-24 | 60.10 | $28.38 | 7115 |
| 2025-12-23 | 57.89 | $28.20 | 8600 |
| 2025-12-22 | 57.01 | $28.13 | 12742 |
| 2025-12-19 | 56.14 | $28.06 | 5300 |
| 2025-12-18 | 53.86 | $27.88 | 3211 |
| 2025-12-17 | 52.42 | $27.77 | 10700 |
| 2025-12-16 | 56.03 | $28.01 | 25015 |
| 2025-12-15 | 57.93 | $28.13 | 30600 |
| 2025-12-12 | 57.25 | $28.07 | 10000 |
| 2025-12-11 | 60.04 | $28.25 | 29624 |
| 2025-12-10 | 60.36 | $28.27 | 12623 |
| 2025-12-09 | 55.78 | $27.85 | 15600 |
| 2025-12-08 | 54.59 | $27.75 | 9500 |
| 2025-12-05 | 58.47 | $28.01 | 13974 |
| 2025-12-04 | 57.47 | $27.92 | 7715 |
| 2025-12-03 | 58.06 | $27.96 | 9112 |
| 2025-12-02 | 53.57 | $27.56 | 5724 |
| 2025-12-01 | 55.54 | $27.70 | 12211 |
| 2025-11-28 | 56.97 | $27.80 | 10534 |
| 2025-11-26 | 54.99 | $27.62 | 7638 |
| 2025-11-25 | 54.55 | $27.58 | 8315 |
| 2025-11-24 | 50.01 | $27.19 | 8028 |
| 2025-11-21 | 46.64 | $26.93 | 6828 |
| 2025-11-20 | 41.75 | $26.59 | 15800 |
| 2025-11-19 | 45.86 | $26.94 | 15400 |
| 2025-11-18 | 46.35 | $26.98 | 7638 |
| 2025-11-17 | 45.23 | $26.90 | 31312 |
| 2025-11-14 | 50.93 | $27.35 | 8917 |
| 2025-11-13 | 50.93 | $27.35 | 13527 |
| 2025-11-12 | 56.34 | $27.73 | 8400 |
| 2025-11-11 | 55.15 | $27.63 | 10818 |
| 2025-11-10 | 54.08 | $27.54 | 7042 |
| 2025-11-07 | 50.45 | $27.25 | 15400 |
| 2025-11-06 | 48.73 | $27.12 | 6900 |
| 2025-11-05 | 47.53 | $27.03 | 10144 |
| 2025-11-04 | 42.57 | $26.68 | 9100 |
| 2025-11-03 | 45.37 | $26.92 | 19700 |
| 2025-10-31 | 45.48 | $26.93 | 30200 |
| 2025-10-30 | 41.73 | $26.67 | 11043 |
| 2025-10-29 | 46.27 | $27.06 | 23300 |
| 2025-10-28 | 52.06 | $27.48 | 9202 |
| 2025-10-27 | 56.02 | $27.73 | 14600 |
| 2025-10-24 | 52.14 | $27.45 | 12400 |
| 2025-10-23 | 50.52 | $27.34 | 23900 |
| 2025-10-22 | 48.86 | $27.23 | 14949 |
| 2025-10-21 | 49.72 | $27.29 | 46502 |
| 2025-10-20 | 50.14 | $27.32 | 29923 |
| 2025-10-17 | 45.96 | $27.03 | 5614 |
| 2025-10-16 | 44.74 | $26.95 | 19200 |
| 2025-10-15 | 49.95 | $27.34 | 21000 |
| 2025-10-14 | 46.94 | $27.14 | 8100 |
| 2025-10-13 | 41.79 | $26.83 | 6300 |
| 2025-10-10 | 33.49 | $26.41 | 10800 |
| 2025-10-09 | 45.34 | $27.22 | 4538 |
| 2025-10-08 | 47.30 | $27.32 | 2800 |
| 2025-10-07 | 45.97 | $27.26 | 9929 |
| 2025-10-06 | 49.33 | $27.43 | 9443 |
| 2025-10-03 | 50.15 | $27.47 | 9815 |
| 2025-10-02 | 48.10 | $27.37 | 4500 |
| 2025-10-01 | 52.40 | $27.58 | 4049 |
| 2025-09-30 | 51.81 | $27.55 | 18400 |
| 2025-09-29 | 53.69 | $27.64 | 12500 |
| 2025-09-26 | 61.99 | $27.99 | 5200 |
| 2025-09-25 | 57.73 | $27.75 | 4700 |
| 2025-09-24 | 64.92 | $28.00 | 5442 |
| 2025-09-23 | 63.36 | $27.91 | 8103 |
| 2025-09-22 | 64.57 | $27.95 | 13200 |
| 2025-09-19 | 68.30 | $28.07 | 1800 |
| 2025-09-18 | 69.57 | $28.11 | 5000 |
| 2025-09-17 | 68.16 | $28.01 | 14500 |
| 2025-09-16 | 67.45 | $27.96 | 4440 |
| 2025-09-15 | 66.74 | $27.91 | 11206 |
| 2025-09-12 | 65.74 | $27.84 | 6737 |
| 2025-09-11 | 66.28 | $27.86 | 8500 |
| 2025-09-10 | 61.84 | $27.56 | 4671 |
| 2025-09-09 | 59.29 | $27.41 | 12000 |
| 2025-09-08 | 58.05 | $27.34 | 8445 |
| 2025-09-05 | 57.34 | $27.30 | 11024 |
| 2025-09-04 | 56.65 | $27.26 | 16235 |
| 2025-09-03 | 55.44 | $27.19 | 5700 |
| 2025-09-02 | 56.29 | $27.23 | 7315 |
| 2025-08-29 | 58.42 | $27.33 | 6000 |
| 2025-08-28 | 59.70 | $27.39 | 6605 |
| 2025-08-27 | 62.99 | $27.54 | 5649 |
| 2025-08-26 | 61.23 | $27.41 | 8414 |
| 2025-08-25 | 61.66 | $27.43 | 7643 |
| 2025-08-22 | 62.49 | $27.47 | 9300 |
| 2025-08-21 | 57.45 | $27.10 | 3726 |
| 2025-08-20 | 58.26 | $27.14 | 8309 |
| 2025-08-19 | 57.26 | $27.07 | 3530 |
| 2025-08-18 | 55.54 | $26.95 | 9749 |
| 2025-08-15 | 58.14 | $27.09 | 4334 |
| 2025-08-14 | 59.65 | $27.17 | 4600 |
| 2025-08-13 | 59.15 | $27.13 | 7200 |
| 2025-08-12 | 56.70 | $26.94 | 4000 |
| 2025-08-11 | 52.27 | $26.63 | 5544 |
| 2025-08-08 | 53.96 | $26.73 | 3414 |
| 2025-08-07 | 52.95 | $26.66 | 2939 |
| 2025-08-06 | 53.43 | $26.69 | 11700 |
| 2025-08-05 | 51.34 | $26.54 | 10822 |
| 2025-08-04 | 53.30 | $26.67 | 3400 |
| 2025-08-01 | 51.82 | $26.56 | 5006 |
| 2025-07-31 | 55.15 | $26.78 | 10710 |
| 2025-07-30 | 58.92 | $27.01 | 10023 |
| 2025-07-29 | 65.58 | $27.37 | 9343 |
| 2025-07-28 | 63.85 | $27.21 | 9500 |
| 2025-07-25 | 69.43 | $27.48 | 5442 |
| 2025-07-24 | 69.64 | $27.49 | 10900 |
| 2025-07-23 | 68.73 | $27.39 | 5200 |
| 2025-07-22 | 66.32 | $27.14 | 8832 |
| 2025-07-21 | 65.92 | $27.10 | 10200 |
| 2025-07-18 | 65.23 | $27.03 | 4600 |
| 2025-07-17 | 66.50 | $27.10 | 11318 |
| 2025-07-16 | 62.54 | $26.70 | 7711 |
| 2025-07-15 | 62.11 | $26.66 | 3726 |
| 2025-07-14 | 65.47 | $26.85 | 2200 |
| 2025-07-11 | 64.80 | $26.78 | 4700 |
| 2025-07-10 | 67.45 | $26.93 | 5637 |
| 2025-07-09 | 63.37 | $26.50 | 8000 |
| 2025-07-08 | 64.26 | $26.55 | 7600 |
| 2025-07-07 | 63.88 | $26.51 | 19813 |
| 2025-07-03 | 67.69 | $26.73 | 1827 |
| 2025-07-02 | 65.84 | $26.52 | 3800 |
| 2025-07-01 | 63.58 | $26.28 | 14312 |
| 2025-06-30 | 61.88 | $26.11 | 14527 |
| 2025-06-27 | 61.17 | $26.04 | 10100 |
| 2025-06-26 | 62.59 | $26.13 | 7000 |
| 2025-06-25 | 59.73 | $25.84 | 4500 |
| 2025-06-24 | 62.88 | $26.04 | 8000 |
| 2025-06-23 | 59.42 | $25.70 | 6400 |
| 2025-06-20 | 57.65 | $25.54 | 4141 |
| 2025-06-18 | 56.64 | $25.45 | 4100 |
| 2025-06-17 | 55.18 | $25.32 | 8513 |
| 2025-06-16 | 57.89 | $25.51 | 5722 |
| 2025-06-13 | 55.71 | $25.31 | 7500 |
| 2025-06-12 | 61.96 | $25.72 | 5400 |
| 2025-06-11 | 60.84 | $25.61 | 6400 |
| 2025-06-10 | 61.79 | $25.67 | 6400 |
| 2025-06-09 | 60.33 | $25.52 | 7000 |
| 2025-06-06 | 59.64 | $25.45 | 4108 |
| 2025-06-05 | 56.60 | $25.15 | 8113 |
| 2025-06-04 | 56.60 | $25.15 | 6800 |
| 2025-06-03 | 56.40 | $25.13 | 4200 |
| 2025-06-02 | 53.81 | $24.87 | 11810 |
| 2025-05-30 | 51.81 | $24.68 | 13901 |
| 2025-05-29 | 53.43 | $24.82 | 5300 |
| 2025-05-28 | 57.43 | $25.15 | 7028 |
| 2025-05-27 | 56.49 | $25.05 | 9638 |
| 2025-05-23 | 51.85 | $24.59 | 5659 |
| 2025-05-22 | 52.31 | $24.63 | 5103 |
| 2025-05-21 | 52.11 | $24.61 | 5900 |
| 2025-05-20 | 60.25 | $25.28 | 6500 |
| 2025-05-19 | 60.07 | $25.26 | 14100 |
| 2025-05-16 | 59.38 | $25.18 | 8420 |
| 2025-05-15 | 57.29 | $24.94 | 6730 |
| 2025-05-14 | 55.38 | $24.73 | 6037 |
| 2025-05-13 | 56.41 | $24.82 | 6725 |
| 2025-05-12 | 55.62 | $24.73 | 29746 |
| 2025-05-09 | 50.98 | $24.23 | 3449 |
| 2025-05-08 | 50.49 | $24.18 | 4400 |
| 2025-05-07 | 48.73 | $24.00 | 6600 |
| 2025-05-06 | 48.14 | $23.94 | 6120 |
| 2025-05-05 | 49.95 | $24.14 | 10300 |
| 2025-05-02 | 50.30 | $24.18 | 5900 |
| 2025-05-01 | 47.44 | $23.86 | 8400 |
| 2025-04-30 | 46.81 | $23.79 | 16632 |
| 2025-04-29 | 46.88 | $23.80 | 9500 |
| 2025-04-28 | 47.78 | $23.92 | 5700 |
| 2025-04-25 | 46.15 | $23.72 | 6021 |
| 2025-04-24 | 45.91 | $23.69 | 14300 |
| 2025-04-23 | 43.35 | $23.37 | 10400 |
| 2025-04-22 | 40.85 | $23.07 | 10700 |
| 2025-04-21 | 36.51 | $22.58 | 12832 |
| 2025-04-17 | 38.95 | $23.02 | 24300 |
| 2025-04-16 | 36.95 | $22.80 | 20200 |
| 2025-04-15 | 38.53 | $23.09 | 16500 |
| 2025-04-14 | 37.65 | $22.99 | 15700 |
| 2025-04-11 | 33.23 | $22.50 | 11407 |
| 2025-04-10 | 32.77 | $22.45 | 41000 |
| 2025-04-09 | 36.36 | $23.20 | 21800 |
| 2025-04-08 | 23.54 | $21.99 | 19572 |
| 2025-04-07 | 23.95 | $22.10 | 28322 |
| 2025-04-04 | 24.83 | $22.33 | 25300 |
| 2025-04-03 | 32.45 | $23.89 | 10700 |
| 2025-04-02 | 42.65 | $25.17 | 12276 |
| 2025-04-01 | 41.00 | $25.05 | 9400 |
| 2025-03-31 | 40.59 | $25.02 | 10100 |
| 2025-03-28 | 40.07 | $24.98 | 11119 |
| 2025-03-27 | 46.59 | $25.65 | 18840 |
| 2025-03-26 | 44.81 | $25.51 | 2847 |
| 2025-03-25 | 47.16 | $25.73 | 14628 |
| 2025-03-24 | 48.71 | $25.87 | 10600 |
| 2025-03-21 | 43.97 | $25.49 | 5631 |
| 2025-03-20 | 45.55 | $25.64 | 2600 |
| 2025-03-19 | 45.65 | $25.65 | 6047 |
| 2025-03-18 | 43.07 | $25.44 | 8300 |
| 2025-03-17 | 44.31 | $25.57 | 5300 |
| 2025-03-14 | 36.26 | $24.97 | 4040 |
| 2025-03-13 | 31.39 | $24.66 | 9200 |
| 2025-03-12 | 33.42 | $24.92 | 6500 |
| 2025-03-11 | 31.81 | $24.82 | 16734 |
| 2025-03-10 | 33.03 | $24.98 | 6538 |
| 2025-03-07 | 35.44 | $25.28 | 6600 |
| 2025-03-06 | 31.47 | $25.03 | 10300 |
| 2025-03-05 | 36.60 | $25.63 | 12328 |
| 2025-03-04 | 35.61 | $25.57 | 21100 |
| 2025-03-03 | 41.49 | $26.14 | 13300 |
| 2025-02-28 | 46.35 | $26.52 | 12146 |
| 2025-02-27 | 41.38 | $26.23 | 3600 |
| 2025-02-26 | 44.63 | $26.47 | 3932 |
| 2025-02-25 | 45.77 | $26.55 | 5900 |
| 2025-02-24 | 44.07 | $26.45 | 9600 |
| 2025-02-21 | 46.71 | $26.64 | 15100 |
| 2025-02-20 | 50.32 | $26.88 | 16800 |
| 2025-02-19 | 53.08 | $27.05 | 10500 |
| 2025-02-18 | 52.50 | $27.01 | 14242 |
| 2025-02-14 | 51.05 | $26.91 | 9044 |
| 2025-02-13 | 48.84 | $26.76 | 12721 |
| 2025-02-12 | 48.39 | $26.73 | 5600 |
| 2025-02-11 | 50.91 | $26.91 | 6700 |
| 2025-02-10 | 50.23 | $26.86 | 9833 |
| 2025-02-07 | 49.83 | $26.83 | 10465 |
| 2025-02-06 | 51.93 | $26.99 | 10000 |
| 2025-02-05 | 50.06 | $26.84 | 7000 |
| 2025-02-04 | 47.46 | $26.64 | 13100 |
| 2025-02-03 | 46.26 | $26.55 | 16500 |
| 2025-01-31 | 49.22 | $26.80 | 22000 |
| 2025-01-30 | 49.22 | $26.80 | 15842 |
| 2025-01-29 | 48.62 | $26.75 | 22300 |
| 2025-01-28 | 51.48 | $27.00 | 54516 |
| 2025-01-27 | 52.18 | $27.06 | 32408 |
| 2025-01-24 | 56.29 | $27.40 | 5800 |
| 2025-01-23 | 54.90 | $27.26 | 4300 |
| 2025-01-22 | 53.59 | $27.13 | 5500 |
| 2025-01-21 | 55.71 | $27.31 | 12138 |
| 2025-01-17 | 53.48 | $27.08 | 9400 |
| 2025-01-16 | 49.94 | $26.74 | 7702 |
| 2025-01-15 | 47.37 | $26.51 | 5009 |
| 2025-01-14 | 40.42 | $25.96 | 6527 |
| 2025-01-13 | 36.51 | $25.69 | 11241 |
| 2025-01-10 | 34.23 | $25.54 | 15400 |
| 2025-01-08 | 39.13 | $26.09 | 25100 |
| 2025-01-07 | 40.84 | $26.26 | 17000 |
| 2025-01-06 | 43.61 | $26.52 | 16639 |
| 2025-01-03 | 44.95 | $26.64 | 10325 |
| 2025-01-02 | 41.09 | $26.37 | 17341 |
| 2024-12-31 | 40.50 | $26.33 | 23300 |
| 2024-12-30 | 39.20 | $26.24 | 47600 |
| 2024-12-27 | 40.31 | $26.36 | 7034 |
| 2024-12-26 | 45.19 | $26.84 | 5500 |
| 2024-12-24 | 43.43 | $26.71 | 6300 |
| 2024-12-23 | 40.20 | $26.48 | 17200 |
| 2024-12-20 | 39.34 | $26.42 | 4900 |
| 2024-12-19 | 30.32 | $25.85 | 12600 |
| 2024-12-18 | 31.33 | $25.98 | 12600 |
| 2024-12-17 | 43.36 | $27.12 | 6600 |
| 2024-12-16 | 47.30 | $27.38 | 9800 |
| 2024-12-13 | 47.12 | $27.37 | 8216 |
| 2024-12-12 | 47.73 | $27.41 | 8600 |
| 2024-12-11 | 48.61 | $27.47 | 4600 |
| 2024-12-10 | 49.05 | $27.50 | 3200 |
| 2024-12-09 | 54.08 | $27.83 | 12600 |
| 2024-12-06 | 54.89 | $27.88 | 4529 |
| 2024-12-05 | 55.05 | $27.89 | 6810 |
| 2024-12-04 | 53.80 | $27.79 | 9227 |
| 2024-12-03 | 54.66 | $27.85 | 11000 |
| 2024-12-02 | 57.61 | $28.05 | 18100 |
| 2024-11-29 | 63.47 | $28.41 | 7513 |
| 2024-11-27 | 60.96 | $28.17 | 11330 |
| 2024-11-26 | 60.74 | $28.15 | 11300 |
| 2024-11-25 | 64.08 | $28.35 | 10500 |
| 2024-11-22 | 61.47 | $28.09 | 5901 |
| 2024-11-21 | 57.51 | $27.74 | 3800 |
| 2024-11-20 | 52.49 | $27.36 | 4600 |
| 2024-11-19 | 54.09 | $27.46 | 7223 |
| 2024-11-18 | 53.42 | $27.41 | 14000 |
| 2024-11-15 | 53.15 | $27.39 | 5900 |
| 2024-11-14 | 53.87 | $27.44 | 2539 |
| 2024-11-13 | 54.01 | $27.45 | 7641 |
| 2024-11-12 | 54.54 | $27.49 | 11312 |
| 2024-11-11 | 59.73 | $27.86 | 8424 |
| 2024-11-08 | 58.92 | $27.78 | 6542 |
| 2024-11-07 | 56.89 | $27.58 | 9000 |
| 2024-11-06 | 56.78 | $27.57 | 6613 |
| 2024-11-05 | 47.47 | $26.78 | 4900 |
| 2024-11-04 | 42.89 | $26.47 | 4400 |
| 2024-11-01 | 43.35 | $26.51 | 5505 |
| 2024-10-31 | 46.33 | $26.76 | 5334 |
| 2024-10-30 | 50.98 | $27.11 | 6300 |
| 2024-10-29 | 51.12 | $27.12 | 7319 |
| 2024-10-28 | 56.40 | $27.48 | 4521 |
| 2024-10-25 | 53.21 | $27.23 | 3733 |
| 2024-10-24 | 56.34 | $27.43 | 6745 |
| 2024-10-23 | 56.22 | $27.42 | 9429 |
| 2024-10-22 | 58.88 | $27.59 | 5331 |
| 2024-10-21 | 57.65 | $27.48 | 10700 |
| 2024-10-18 | 66.62 | $28.00 | 7600 |
| 2024-10-17 | 64.71 | $27.81 | 6800 |
| 2024-10-16 | 66.42 | $27.90 | 3200 |
| 2024-10-15 | 61.85 | $27.47 | 4835 |
| 2024-10-14 | 61.51 | $27.44 | 5815 |
| 2024-10-11 | 59.89 | $27.30 | 7200 |
| 2024-10-10 | 55.01 | $26.92 | 6700 |
| 2024-10-09 | 57.09 | $27.04 | 7900 |
| 2024-10-08 | 53.47 | $26.78 | 5500 |
| 2024-10-07 | 54.48 | $26.84 | 5400 |
| 2024-10-04 | 59.26 | $27.11 | 6517 |
| 2024-10-03 | 55.70 | $26.85 | 7622 |
| 2024-10-02 | 59.50 | $27.05 | 4700 |
| 2024-10-01 | 61.08 | $27.13 | 5214 |
| 2024-09-30 | 63.27 | $27.24 | 13708 |
| 2024-09-27 | 62.46 | $27.17 | 6113 |
| 2024-09-26 | 61.29 | $27.07 | 6600 |
| 2024-09-25 | 64.73 | $27.25 | 9000 |
| 2024-09-24 | 66.50 | $27.34 | 28700 |
| 2024-09-23 | 64.99 | $27.19 | 32101 |
| 2024-09-20 | 66.51 | $27.27 | 6900 |
| 2024-09-19 | 65.85 | $27.20 | 15200 |
| 2024-09-18 | 63.58 | $26.97 | 2700 |
| 2024-09-17 | 62.76 | $26.89 | 5200 |
| 2024-09-16 | 62.76 | $26.89 | 17109 |
| 2024-09-13 | 59.26 | $26.55 | 5443 |
| 2024-09-12 | 56.02 | $26.27 | 5500 |
| 2024-09-11 | 53.91 | $26.10 | 5701 |
| 2024-09-10 | 51.98 | $25.95 | 3409 |
| 2024-09-09 | 51.72 | $25.93 | 8700 |
| 2024-09-06 | 48.59 | $25.69 | 2311 |
| 2024-09-05 | 54.31 | $26.10 | 6205 |
| 2024-09-04 | 55.52 | $26.18 | 6700 |
| 2024-09-03 | 55.81 | $26.20 | 4200 |
| 2024-08-30 | 59.90 | $26.47 | 8743 |
| 2024-08-29 | 57.02 | $26.21 | 9700 |
| 2024-08-28 | 55.62 | $26.09 | 1921 |
| 2024-08-27 | 60.11 | $26.38 | 2433 |
| 2024-08-26 | 60.00 | $26.37 | 6219 |
| 2024-08-23 | 61.24 | $26.45 | 12107 |
| 2024-08-22 | 55.73 | $25.94 | 5317 |
| 2024-08-21 | 55.13 | $25.89 | 3200 |
| 2024-08-20 | 54.90 | $25.87 | 2735 |
| 2024-08-19 | 56.13 | $25.96 | 5816 |
| 2024-08-16 | 54.52 | $25.81 | 3708 |
| 2024-08-15 | 54.20 | $25.78 | 41138 |
| 2024-08-14 | 51.27 | $25.51 | 4927 |
| 2024-08-13 | 49.21 | $25.33 | 5600 |
| 2024-08-12 | 45.96 | $25.06 | 7200 |
| 2024-08-09 | 48.13 | $25.26 | 1900 |
| 2024-08-08 | 48.89 | $25.33 | 5127 |
| 2024-08-07 | 45.60 | $25.05 | 2200 |
| 2024-08-06 | 47.36 | $25.22 | 7221 |
| 2024-08-05 | 41.83 | $24.78 | 22544 |
| 2024-08-02 | 54.10 | $25.78 | 13710 |
| 2024-08-01 | 56.95 | $25.96 | 4241 |
| 2024-07-31 | 63.49 | $26.33 | 20300 |
| 2024-07-30 | 62.38 | $26.23 | 10906 |
| 2024-07-29 | 60.08 | $26.03 | 15800 |
| 2024-07-26 | 60.96 | $26.08 | 7000 |
| 2024-07-25 | 59.25 | $25.93 | 12911 |
| 2024-07-24 | 57.10 | $25.75 | 8026 |
| 2024-07-23 | 65.69 | $26.22 | 6700 |
| 2024-07-22 | 65.69 | $26.22 | 19203 |
| 2024-07-19 | 64.14 | $26.07 | 4900 |
| 2024-07-18 | 63.30 | $25.99 | 7394 |
| 2024-07-17 | 70.37 | $26.35 | 17400 |
| 2024-07-16 | 68.61 | $26.16 | 21500 |
| 2024-07-15 | 65.32 | $25.84 | 4400 |
| 2024-07-12 | 63.38 | $25.67 | 4729 |
| 2024-07-11 | 63.78 | $25.69 | 9809 |
| 2024-07-10 | 56.19 | $25.11 | 10500 |
| 2024-07-09 | 53.48 | $24.94 | 37000 |
| 2024-07-08 | 50.21 | $24.75 | 6833 |
| 2024-07-05 | 51.85 | $24.84 | 4800 |
| 2024-07-03 | 53.13 | $24.91 | 3913 |
| 2024-07-02 | 52.97 | $24.90 | 7700 |
| 2024-07-01 | 49.93 | $24.71 | 4200 |
| 2024-06-28 | 48.08 | $24.60 | 6200 |
| 2024-06-27 | 45.65 | $24.46 | 4607 |
| 2024-06-26 | 47.46 | $24.58 | 6500 |
| 2024-06-25 | 52.38 | $24.88 | 9242 |
| 2024-06-24 | 55.68 | $25.06 | 19916 |
| 2024-06-21 | 47.28 | $24.58 | 3724 |
| 2024-06-20 | 50.50 | $24.75 | 7600 |
| 2024-06-18 | 48.54 | $24.65 | 3317 |
| 2024-06-17 | 47.55 | $24.60 | 13300 |
| 2024-06-14 | 47.55 | $24.60 | 6300 |
| 2024-06-13 | 46.25 | $24.53 | 82800 |
| 2024-06-12 | 45.70 | $24.50 | 18603 |
| 2024-06-11 | 46.00 | $24.52 | 7500 |
| 2024-06-10 | 49.35 | $24.74 | 11900 |
| 2024-06-07 | 51.29 | $24.86 | 7029 |
| 2024-06-06 | 52.60 | $24.94 | 2500 |
| 2024-06-05 | 53.24 | $24.98 | 4900 |
| 2024-06-04 | 53.40 | $24.99 | 4746 |
| 2024-06-03 | 54.46 | $25.06 | 15303 |
| 2024-05-31 | 54.60 | $25.07 | 16800 |
| 2024-05-30 | 50.00 | $24.71 | 9012 |
| 2024-05-29 | 46.71 | $24.48 | 10200 |
| 2024-05-28 | 52.24 | $24.87 | 20900 |
| 2024-05-24 | 53.78 | $24.97 | 6042 |
| 2024-05-23 | 51.17 | $24.78 | 13410 |
| 2024-05-22 | 60.39 | $25.32 | 13502 |
| 2024-05-21 | 62.17 | $25.41 | 10601 |
| 2024-05-20 | 62.55 | $25.43 | 15335 |
| 2024-05-17 | 65.67 | $25.59 | 7707 |
| 2024-05-16 | 65.26 | $25.55 | 17400 |
| 2024-05-15 | 67.56 | $25.67 | 19500 |
| 2024-05-14 | 64.70 | $25.38 | 45739 |
| 2024-05-13 | 61.23 | $25.07 | 28500 |
| 2024-05-10 | 59.77 | $24.95 | 3015 |
| 2024-05-09 | 58.67 | $24.86 | 2802 |
| 2024-05-08 | 54.29 | $24.53 | 6800 |
| 2024-05-07 | 55.82 | $24.62 | 15000 |
| 2024-05-06 | 54.05 | $24.49 | 16900 |
| 2024-05-03 | 51.63 | $24.32 | 9122 |
| 2024-05-02 | 49.86 | $24.20 | 3800 |
| 2024-05-01 | 50.74 | $24.26 | 5508 |
| 2024-04-30 | 48.43 | $24.10 | 8300 |
| 2024-04-29 | 51.59 | $24.32 | 9659 |
| 2024-04-26 | 49.45 | $24.17 | 15335 |
| 2024-04-25 | 51.92 | $24.34 | 6431 |
| 2024-04-24 | 54.03 | $24.48 | 4723 |
| 2024-04-23 | 53.52 | $24.44 | 9300 |
| 2024-04-22 | 50.36 | $24.20 | 16123 |
| 2024-04-19 | 44.88 | $23.83 | 2200 |
| 2024-04-18 | 38.82 | $23.48 | 2135 |
| 2024-04-17 | 36.74 | $23.37 | 5616 |
| 2024-04-16 | 34.23 | $23.24 | 11877 |
| 2024-04-15 | 36.11 | $23.42 | 22945 |
| 2024-04-12 | 38.94 | $23.67 | 6300 |
| 2024-04-11 | 43.33 | $24.01 | 9223 |
| 2024-04-10 | 44.73 | $24.11 | 15100 |
| 2024-04-09 | 54.90 | $24.71 | 12412 |
| 2024-04-08 | 52.32 | $24.56 | 15841 |
| 2024-04-05 | 51.27 | $24.50 | 15700 |
| 2024-04-04 | 52.56 | $24.57 | 7528 |
| 2024-04-03 | 56.83 | $24.79 | 4700 |
| 2024-04-02 | 56.06 | $24.74 | 9900 |
| 2024-04-01 | 58.03 | $24.84 | 6600 |
| 2024-03-28 | 62.40 | $25.05 | 8300 |
| 2024-03-27 | 58.90 | $24.80 | 7000 |
| 2024-03-26 | 55.77 | $24.60 | 6028 |
| 2024-03-25 | 56.38 | $24.63 | 10414 |
| 2024-03-22 | 55.76 | $24.59 | 10700 |
| 2024-03-21 | 61.99 | $24.89 | 6012 |
| 2024-03-20 | 58.79 | $24.67 | 5726 |
| 2024-03-19 | 54.10 | $24.39 | 5620 |
| 2024-03-18 | 52.07 | $24.28 | 13349 |
| 2024-03-15 | 51.70 | $24.26 | 8148 |
| 2024-03-14 | 52.86 | $24.32 | 9100 |
| 2024-03-13 | 59.41 | $24.63 | 9200 |
| 2024-03-12 | 56.79 | $24.47 | 19634 |
| 2024-03-11 | 57.23 | $24.49 | 8800 |
| 2024-03-08 | 56.91 | $24.47 | 7201 |
| 2024-03-07 | 55.34 | $24.37 | 9526 |
| 2024-03-06 | 52.54 | $24.20 | 12716 |
| 2024-03-05 | 53.48 | $24.25 | 6046 |
| 2024-03-04 | 52.51 | $24.19 | 8800 |
| 2024-03-01 | 51.56 | $24.13 | 10300 |
| 2024-02-29 | 51.73 | $24.14 | 10000 |
| 2024-02-28 | 47.94 | $23.90 | 3600 |
| 2024-02-27 | 47.94 | $23.90 | 5400 |
| 2024-02-26 | 49.70 | $24.02 | 17622 |
| 2024-02-23 | 50.58 | $24.08 | 6001 |
| 2024-02-22 | 49.88 | $24.03 | 5900 |
| 2024-02-21 | 50.01 | $24.04 | 3204 |
| 2024-02-20 | 49.23 | $23.98 | 4023 |
| 2024-02-16 | 48.46 | $23.92 | 10633 |
| 2024-02-15 | 49.89 | $24.04 | 11506 |
| 2024-02-14 | 43.09 | $23.53 | 6300 |
| 2024-02-13 | 40.06 | $23.33 | 12633 |
| 2024-02-12 | 47.09 | $23.92 | 6600 |
| 2024-02-09 | 43.41 | $23.69 | 5628 |
| 2024-02-08 | 42.75 | $23.65 | 5436 |
| 2024-02-07 | 42.75 | $23.65 | 12300 |
| 2024-02-06 | 44.02 | $23.76 | 12400 |
| 2024-02-05 | 42.25 | $23.64 | 14221 |
| 2024-02-02 | 47.37 | $24.07 | 12200 |
| 2024-02-01 | 50.62 | $24.31 | 7600 |
| 2024-01-31 | 48.95 | $24.19 | 6800 |
| 2024-01-30 | 53.68 | $24.52 | 12825 |
| 2024-01-29 | 53.16 | $24.48 | 5900 |
| 2024-01-26 | 54.32 | $24.56 | 11813 |
| 2024-01-25 | 52.98 | $24.45 | 10110 |
| 2024-01-24 | 51.12 | $24.30 | 8600 |
| 2024-01-23 | 51.77 | $24.35 | 13518 |
| 2024-01-22 | 51.66 | $24.34 | 8014 |
| 2024-01-19 | 50.05 | $24.20 | 19800 |
| 2024-01-18 | 48.54 | $24.07 | 12500 |
| 2024-01-17 | 49.42 | $24.15 | 35100 |
| 2024-01-16 | 53.03 | $24.47 | 14423 |
| 2024-01-12 | 55.07 | $24.64 | 54412 |
| 2024-01-11 | 57.92 | $24.87 | 46600 |
| 2024-01-10 | 61.34 | $25.13 | 10600 |
| 2024-01-09 | 62.55 | $25.22 | 7800 |
| 2024-01-08 | 64.71 | $25.38 | 7422 |
| 2024-01-05 | 62.73 | $25.12 | 8100 |
| 2024-01-04 | 63.78 | $25.20 | 5900 |
| 2024-01-03 | 60.98 | $24.84 | 8500 |
| 2024-01-02 | 66.98 | $25.28 | 11300 |
| 2023-12-29 | 64.65 | $24.97 | 18408 |
| 2023-12-28 | 65.36 | $25.02 | 8014 |
| 2023-12-27 | 64.70 | $24.93 | 11900 |
| 2023-12-26 | 68.41 | $25.20 | 9300 |
| 2023-12-22 | 66.01 | $24.85 | 5113 |
| 2023-12-21 | 65.08 | $24.72 | 4300 |
| 2023-12-20 | 63.84 | $24.55 | 5800 |
| 2023-12-19 | 70.08 | $25.00 | 15529 |
| 2023-12-18 | 67.39 | $24.60 | 18900 |
| 2023-12-15 | 68.56 | $24.68 | 14900 |
| 2023-12-14 | 73.25 | $24.99 | 20300 |
| 2023-12-13 | 69.33 | $24.38 | 15427 |
| 2023-12-12 | 62.47 | $23.58 | 9512 |
| 2023-12-11 | 63.65 | $23.65 | 14800 |
| 2023-12-08 | 65.33 | $23.75 | 14400 |
| 2023-12-07 | 64.26 | $23.63 | 25823 |
| 2023-12-06 | 63.72 | $23.57 | 46209 |
| 2023-12-05 | 63.20 | $23.51 | 60500 |
| 2023-12-04 | 66.06 | $23.70 | 37615 |
| 2023-12-01 | 65.11 | $23.58 | 20700 |
| 2023-11-30 | 60.97 | $23.10 | 8200 |
| 2023-11-29 | 57.47 | $22.75 | 8600 |
| 2023-11-28 | 54.71 | $22.50 | 7300 |
| 2023-11-27 | 56.52 | $22.63 | 8033 |
| 2023-11-24 | 58.50 | $22.77 | 1107 |
| 2023-11-22 | 56.86 | $22.61 | 2800 |
| 2023-11-21 | 56.14 | $22.54 | 7839 |
| 2023-11-20 | 57.84 | $22.67 | 13311 |
| 2023-11-17 | 56.09 | $22.49 | 4300 |
| 2023-11-16 | 54.39 | $22.32 | 3720 |
| 2023-11-15 | 53.38 | $22.22 | 5913 |
| 2023-11-14 | 52.88 | $22.17 | 12000 |
| 2023-11-13 | 45.51 | $21.50 | 6638 |
| 2023-11-10 | 47.07 | $21.65 | 4626 |
| 2023-11-09 | 45.28 | $21.50 | 2615 |
| 2023-11-08 | 48.39 | $21.80 | 5600 |
| 2023-11-07 | 48.93 | $21.85 | 3047 |
| 2023-11-06 | 51.85 | $22.12 | 6600 |
| 2023-11-03 | 55.22 | $22.41 | 19700 |
| 2023-11-02 | 47.77 | $21.74 | 7029 |
| 2023-11-01 | 39.50 | $21.16 | 15200 |
| 2023-10-31 | 39.81 | $21.19 | 13922 |
| 2023-10-30 | 31.86 | $20.72 | 25737 |
| 2023-10-27 | 32.03 | $20.74 | 11000 |
| 2023-10-26 | 36.29 | $21.20 | 13349 |
| 2023-10-25 | 36.11 | $21.19 | 7009 |
| 2023-10-24 | 38.64 | $21.44 | 9300 |
| 2023-10-23 | 31.54 | $21.05 | 11336 |
| 2023-10-20 | 32.64 | $21.17 | 20900 |
| 2023-10-19 | 35.18 | $21.43 | 9245 |
| 2023-10-18 | 37.63 | $21.66 | 8037 |
| 2023-10-17 | 41.07 | $21.95 | 7700 |
| 2023-10-16 | 37.91 | $21.78 | 10031 |
| 2023-10-13 | 32.01 | $21.49 | 5300 |
| 2023-10-12 | 32.73 | $21.56 | 6102 |
| 2023-10-11 | 35.87 | $21.85 | 14204 |
| 2023-10-10 | 33.14 | $21.72 | 13100 |
| 2023-10-09 | 26.74 | $21.44 | 5164 |
| 2023-10-06 | 23.26 | $21.30 | 22947 |
| 2023-10-05 | 22.25 | $21.26 | 9980 |
| 2023-10-04 | 23.12 | $21.38 | 69200 |
| 2023-10-03 | 23.19 | $21.39 | 19900 |
| 2023-10-02 | 25.91 | $21.75 | 49636 |
| 2023-09-29 | 31.01 | $22.28 | 6800 |
| 2023-09-28 | 28.49 | $22.18 | 6310 |
| 2023-09-27 | 26.97 | $22.12 | 11403 |
| 2023-09-26 | 30.00 | $22.42 | 23244 |
| 2023-09-25 | 33.86 | $22.74 | 16600 |
| 2023-09-22 | 35.48 | $22.86 | 20800 |
| 2023-09-21 | 36.74 | $22.95 | 10427 |
| 2023-09-20 | 48.06 | $23.58 | 6233 |
| 2023-09-19 | 48.28 | $23.59 | 6200 |
| 2023-09-18 | 49.60 | $23.65 | 7900 |
| 2023-09-15 | 50.25 | $23.68 | 8525 |
| 2023-09-14 | 49.83 | $23.66 | 10147 |
| 2023-09-13 | 44.28 | $23.41 | 17925 |
| 2023-09-12 | 47.69 | $23.58 | 13400 |
| 2023-09-11 | 47.00 | $23.55 | 14328 |
| 2023-09-08 | 48.00 | $23.60 | 3602 |
| 2023-09-07 | 42.70 | $23.37 | 3600 |
| 2023-09-06 | 42.70 | $23.37 | 10518 |
| 2023-09-05 | 49.88 | $23.73 | 11219 |
| 2023-09-01 | 52.94 | $23.86 | 8513 |
| 2023-08-31 | 51.42 | $23.79 | 7000 |
| 2023-08-30 | 50.10 | $23.73 | 7900 |
| 2023-08-29 | 48.56 | $23.66 | 3843 |
| 2023-08-28 | 48.56 | $23.66 | 5000 |
| 2023-08-25 | 43.12 | $23.42 | 2844 |
| 2023-08-24 | 41.65 | $23.36 | 3116 |
| 2023-08-23 | 42.17 | $23.39 | 4863 |
| 2023-08-22 | 41.25 | $23.35 | 5431 |
| 2023-08-21 | 41.72 | $23.38 | 3605 |
| 2023-08-18 | 42.81 | $23.45 | 8900 |
| 2023-08-17 | 41.99 | $23.41 | 7700 |
| 2023-08-16 | 43.47 | $23.51 | 10800 |
| 2023-08-15 | 44.07 | $23.55 | 9800 |
| 2023-08-14 | 47.95 | $23.80 | 10400 |
| 2023-08-11 | 52.14 | $24.04 | 12400 |
| 2023-08-10 | 50.95 | $23.97 | 8426 |
| 2023-08-09 | 52.54 | $24.06 | 11300 |
| 2023-08-08 | 51.42 | $23.99 | 14500 |
| 2023-08-07 | 54.20 | $24.15 | 8000 |
| 2023-08-04 | 51.88 | $24.00 | 9060 |
| 2023-08-03 | 52.56 | $24.04 | 13900 |
| 2023-08-02 | 54.58 | $24.16 | 15000 |
| 2023-08-01 | 58.30 | $24.37 | 8438 |
| 2023-07-31 | 59.78 | $24.45 | 8800 |
| 2023-07-28 | 59.04 | $24.39 | 8600 |
| 2023-07-27 | 57.30 | $24.25 | 13800 |
| 2023-07-26 | 63.73 | $24.60 | 12400 |
| 2023-07-25 | 64.12 | $24.62 | 11900 |
| 2023-07-24 | 65.06 | $24.67 | 9700 |
| 2023-07-21 | 61.74 | $24.36 | 4300 |
| 2023-07-20 | 61.74 | $24.36 | 12604 |
| 2023-07-19 | 61.52 | $24.34 | 9539 |
| 2023-07-18 | 57.84 | $24.01 | 13973 |
| 2023-07-17 | 55.63 | $23.83 | 12012 |
| 2023-07-14 | 56.73 | $23.90 | 5900 |
| 2023-07-13 | 57.65 | $23.96 | 15300 |
| 2023-07-12 | 57.54 | $23.95 | 15200 |
| 2023-07-11 | 55.12 | $23.73 | 7100 |
| 2023-07-10 | 52.42 | $23.50 | 4244 |
| 2023-07-07 | 51.70 | $23.44 | 9600 |
| 2023-07-06 | 51.11 | $23.39 | 5737 |
| 2023-07-05 | 55.18 | $23.71 | 7703 |
| 2023-07-03 | 55.71 | $23.75 | 9832 |
| 2023-06-30 | 53.16 | $23.51 | 8518 |
| 2023-06-29 | 50.81 | $23.30 | 12700 |
| 2023-06-28 | 48.22 | $23.08 | 7400 |
| 2023-06-27 | 51.87 | $23.39 | 7234 |
| 2023-06-26 | 49.90 | $23.22 | 5005 |
| 2023-06-23 | 45.39 | $22.86 | 9300 |
| 2023-06-22 | 47.77 | $23.07 | 10600 |
| 2023-06-21 | 50.53 | $23.30 | 9800 |
| 2023-06-20 | 51.64 | $23.39 | 16007 |
| 2023-06-16 | 55.36 | $23.68 | 6614 |
| 2023-06-15 | 56.16 | $23.74 | 9000 |
| 2023-06-14 | 52.95 | $23.44 | 7722 |
| 2023-06-13 | 55.12 | $23.61 | 4742 |
| 2023-06-12 | 52.74 | $23.39 | 16500 |
| 2023-06-09 | 53.85 | $23.48 | 6500 |
| 2023-06-08 | 55.07 | $23.58 | 7800 |
| 2023-06-07 | 55.80 | $23.64 | 8020 |
| 2023-06-06 | 51.12 | $23.18 | 5400 |
| 2023-06-05 | 47.56 | $22.87 | 17947 |
| 2023-06-02 | 46.97 | $22.82 | 18139 |
| 2023-06-01 | 39.15 | $22.22 | 10400 |
| 2023-05-31 | 37.40 | $22.10 | 8206 |
| 2023-05-30 | 37.49 | $22.11 | 11300 |
| 2023-05-26 | 37.90 | $22.16 | 14716 |
| 2023-05-25 | 38.46 | $22.23 | 12209 |
| 2023-05-24 | 41.02 | $22.54 | 16000 |
| 2023-05-23 | 43.40 | $22.81 | 17500 |
| 2023-05-22 | 43.76 | $22.85 | 7200 |
| 2023-05-19 | 41.70 | $22.67 | 7000 |
| 2023-05-18 | 41.78 | $22.68 | 8516 |
| 2023-05-17 | 41.94 | $22.70 | 18937 |
| 2023-05-16 | 37.20 | $22.27 | 16551 |
| 2023-05-15 | 40.57 | $22.73 | 15114 |
| 2023-05-12 | 39.09 | $22.60 | 10219 |
| 2023-05-11 | 37.96 | $22.50 | 8400 |
| 2023-05-10 | 39.78 | $22.76 | 12708 |
| 2023-05-09 | 40.06 | $22.80 | 13104 |
| 2023-05-08 | 41.52 | $23.01 | 21813 |
| 2023-05-05 | 42.72 | $23.18 | 9600 |
| 2023-05-04 | 36.13 | $22.54 | 30100 |
| 2023-05-03 | 39.06 | $22.98 | 13112 |
| 2023-05-02 | 41.00 | $23.25 | 18200 |
| 2023-05-01 | 45.81 | $23.85 | 23600 |
| 2023-04-28 | 47.58 | $24.05 | 18015 |
| 2023-04-27 | 43.21 | $23.63 | 8988 |
| 2023-04-26 | 38.07 | $23.19 | 15948 |
| 2023-04-25 | 41.21 | $23.58 | 16200 |
| 2023-04-24 | 45.30 | $24.03 | 15505 |
| 2023-04-21 | 45.50 | $24.05 | 10709 |
| 2023-04-20 | 47.39 | $24.25 | 4500 |
| 2023-04-19 | 48.45 | $24.36 | 9537 |
| 2023-04-18 | 46.91 | $24.21 | 10900 |
| 2023-04-17 | 49.62 | $24.50 | 9321 |
| 2023-04-14 | 47.33 | $24.27 | 15900 |
| 2023-04-13 | 46.22 | $24.16 | 15500 |
| 2023-04-12 | 45.02 | $24.04 | 6100 |
| 2023-04-11 | 46.67 | $24.24 | 15701 |
| 2023-04-10 | 44.75 | $24.04 | 13348 |
| 2023-04-06 | 45.93 | $24.19 | 8514 |
| 2023-04-05 | 43.37 | $23.92 | 3907 |
| 2023-04-04 | 43.52 | $23.94 | 12123 |
| 2023-04-03 | 45.02 | $24.15 | 18946 |
| 2023-03-31 | 43.07 | $23.93 | 9900 |
| 2023-03-30 | 40.99 | $23.70 | 5315 |
| 2023-03-29 | 37.50 | $23.33 | 11500 |
| 2023-03-28 | 35.24 | $23.10 | 8700 |
| 2023-03-27 | 34.46 | $23.02 | 23438 |
| 2023-03-24 | 31.61 | $22.73 | 17600 |
| 2023-03-23 | 29.61 | $22.53 | 21800 |
| 2023-03-22 | 31.26 | $22.91 | 14500 |
| 2023-03-21 | 33.91 | $23.47 | 13173 |
| 2023-03-20 | 28.56 | $22.95 | 13819 |
| 2023-03-17 | 26.95 | $22.80 | 21000 |
| 2023-03-16 | 29.03 | $23.30 | 20000 |
| 2023-03-15 | 27.21 | $23.13 | 19100 |
| 2023-03-14 | 29.45 | $23.66 | 18900 |
| 2023-03-13 | 26.07 | $23.35 | 49100 |
| 2023-03-10 | 29.78 | $24.20 | 38000 |
| 2023-03-09 | 34.75 | $25.10 | 23727 |
| 2023-03-08 | 41.47 | $26.02 | 34600 |
| 2023-03-07 | 40.16 | $25.91 | 86034 |
| 2023-03-06 | 45.25 | $26.49 | 28500 |
| 2023-03-03 | 45.35 | $26.50 | 23977 |
| 2023-03-02 | 42.14 | $26.22 | 25700 |
| 2023-03-01 | 40.12 | $26.05 | 28006 |
| 2023-02-28 | 42.44 | $26.33 | 29335 |
| 2023-02-27 | 45.01 | $26.62 | 98800 |
| 2023-02-24 | 44.12 | $26.54 | 36307 |
| 2023-02-23 | 48.47 | $27.01 | 25400 |
| 2023-02-22 | 45.77 | $26.76 | 28343 |
| 2023-02-21 | 44.89 | $26.68 | 60408 |
| 2023-02-17 | 54.05 | $27.56 | 54646 |
| 2023-02-16 | 55.64 | $27.69 | 36200 |
| 2023-02-15 | 57.12 | $27.81 | 76100 |
| 2023-02-14 | 57.03 | $27.80 | 108300 |
| 2023-02-13 | 58.31 | $27.91 | 99323 |
| 2023-02-10 | 57.14 | $27.77 | 66500 |
| 2023-02-09 | 54.37 | $27.45 | 188663 |
| 2023-02-08 | 60.40 | $27.97 | 164329 |
| 2023-02-07 | 62.95 | $28.17 | 11200 |
| 2023-02-06 | 59.54 | $27.75 | 12504 |
| 2023-02-03 | 64.36 | $28.11 | 12305 |
| 2023-02-02 | 67.98 | $28.36 | 16600 |
| 2023-02-01 | 65.47 | $28.02 | 10900 |
| 2023-01-31 | 63.97 | $27.83 | 19800 |
| 2023-01-30 | 61.81 | $27.57 | 38000 |
| 2023-01-27 | 64.05 | $27.73 | 16945 |
| 2023-01-26 | 64.33 | $27.75 | 23203 |
| 2023-01-25 | 62.72 | $27.54 | 10200 |
| 2023-01-24 | 62.18 | $27.47 | 17100 |
| 2023-01-23 | 63.05 | $27.54 | 18412 |
| 2023-01-20 | 59.68 | $27.10 | 11714 |
| 2023-01-19 | 57.51 | $26.84 | 8100 |
| 2023-01-18 | 58.43 | $26.92 | 32600 |
| 2023-01-17 | 63.10 | $27.31 | 62809 |
| 2023-01-13 | 62.96 | $27.29 | 2400 |
| 2023-01-12 | 61.75 | $27.12 | 5600 |
| 2023-01-11 | 59.77 | $26.85 | 8521 |
| 2023-01-10 | 56.94 | $26.49 | 6700 |
| 2023-01-09 | 55.88 | $26.36 | 10300 |
| 2023-01-06 | 56.08 | $26.38 | 3500 |
| 2023-01-05 | 50.56 | $25.73 | 4603 |
| 2023-01-04 | 51.41 | $25.82 | 5319 |
| 2023-01-03 | 46.14 | $25.27 | 7200 |
| 2022-12-30 | 44.80 | $25.14 | 6828 |
| 2022-12-29 | 43.15 | $24.98 | 25125 |
| 2022-12-28 | 43.77 | $25.06 | 13728 |
| 2022-12-27 | 47.97 | $25.57 | 10541 |
| 2022-12-23 | 46.93 | $25.46 | 1224 |
| 2022-12-22 | 44.12 | $25.17 | 1645 |
| 2022-12-21 | 46.12 | $25.42 | 3700 |
| 2022-12-20 | 42.13 | $25.02 | 17500 |
| 2022-12-19 | 41.10 | $24.92 | 18625 |
| 2022-12-16 | 42.92 | $25.17 | 5845 |
| 2022-12-15 | 46.19 | $25.59 | 5000 |
| 2022-12-14 | 50.26 | $26.06 | 3112 |
| 2022-12-13 | 51.17 | $26.16 | 5128 |
| 2022-12-12 | 49.34 | $25.95 | 4824 |
| 2022-12-09 | 46.52 | $25.64 | 3230 |
| 2022-12-08 | 48.25 | $25.85 | 3400 |
| 2022-12-07 | 48.33 | $25.86 | 6540 |
| 2022-12-06 | 48.25 | $25.85 | 6100 |
| 2022-12-05 | 51.29 | $26.24 | 3921 |
| 2022-12-02 | 56.29 | $26.82 | 10400 |
| 2022-12-01 | 57.96 | $27.00 | 5200 |
| 2022-11-30 | 57.09 | $26.87 | 9700 |
| 2022-11-29 | 55.12 | $26.58 | 7405 |
| 2022-11-28 | 54.08 | $26.43 | 11300 |
| 2022-11-25 | 57.99 | $26.89 | 2746 |
| 2022-11-23 | 56.96 | $26.73 | 10900 |
| 2022-11-22 | 59.02 | $26.97 | 83079 |
| 2022-11-21 | 56.33 | $26.54 | 28621 |
| 2022-11-18 | 55.16 | $26.36 | 647 |
| 2022-11-17 | 54.39 | $26.24 | 13900 |
| 2022-11-16 | 56.23 | $26.48 | 1137 |
| 2022-11-15 | 59.08 | $26.84 | 4228 |
| 2022-11-14 | 58.64 | $26.76 | 8200 |
| 2022-11-11 | 61.15 | $27.08 | 5400 |
| 2022-11-10 | 58.34 | $26.55 | 1646 |
| 2022-11-09 | 49.58 | $25.21 | 5100 |
| 2022-11-08 | 55.18 | $25.89 | 1138 |
| 2022-11-07 | 53.11 | $25.61 | 3400 |
| 2022-11-04 | 51.27 | $25.37 | 5013 |
| 2022-11-03 | 48.32 | $25.00 | 4141 |
| 2022-11-02 | 51.11 | $25.35 | 2441 |
| 2022-11-01 | 54.79 | $25.78 | 8400 |
| 2022-10-31 | 54.14 | $25.69 | 2538 |
| 2022-10-28 | 53.99 | $25.67 | 4000 |
| 2022-10-27 | 50.52 | $25.19 | 2928 |
| 2022-10-26 | 50.29 | $25.16 | 4167 |
| 2022-10-25 | 49.57 | $25.06 | 9025 |
| 2022-10-24 | 45.93 | $24.57 | 6000 |
| 2022-10-21 | 43.47 | $24.26 | 2800 |
| 2022-10-20 | 40.13 | $23.86 | 2826 |
| 2022-10-19 | 42.14 | $24.20 | 7923 |
| 2022-10-18 | 43.54 | $24.43 | 6200 |
| 2022-10-17 | 42.11 | $24.25 | 8249 |
| 2022-10-14 | 37.34 | $23.68 | 12100 |
| 2022-10-13 | 39.11 | $24.01 | 2500 |
| 2022-10-12 | 33.08 | $23.35 | 2100 |
| 2022-10-11 | 32.50 | $23.29 | 8240 |
| 2022-10-10 | 32.77 | $23.35 | 3347 |
| 2022-10-07 | 34.06 | $23.64 | 5501 |
| 2022-10-06 | 36.42 | $24.14 | 1107 |
| 2022-10-05 | 38.60 | $24.57 | 2219 |
| 2022-10-04 | 40.30 | $24.89 | 6416 |
| 2022-10-03 | 32.00 | $23.96 | 4903 |
| 2022-09-30 | 25.44 | $23.34 | 4606 |
| 2022-09-29 | 23.74 | $23.19 | 11702 |
| 2022-09-28 | 26.27 | $23.86 | 4900 |
| 2022-09-27 | 23.50 | $23.62 | 10400 |
| 2022-09-26 | 24.07 | $23.78 | 9639 |
| 2022-09-23 | 26.97 | $24.52 | 18626 |
| 2022-09-22 | 32.18 | $25.57 | 5000 |
| 2022-09-21 | 34.34 | $25.93 | 4500 |
| 2022-09-20 | 35.94 | $26.18 | 31300 |
| 2022-09-19 | 39.79 | $26.73 | 4443 |
| 2022-09-16 | 39.12 | $26.67 | 5700 |
| 2022-09-15 | 40.26 | $26.83 | 10031 |
| 2022-09-14 | 41.64 | $27.02 | 6722 |
| 2022-09-13 | 42.00 | $27.07 | 11348 |
| 2022-09-12 | 50.64 | $28.11 | 4900 |
| 2022-09-09 | 47.16 | $27.76 | 5427 |
| 2022-09-08 | 42.08 | $27.30 | 7600 |
| 2022-09-07 | 41.73 | $27.27 | 5423 |
| 2022-09-06 | 38.57 | $27.00 | 9400 |
| 2022-09-02 | 40.10 | $27.20 | 3703 |
| 2022-09-01 | 39.30 | $27.13 | 5412 |
| 2022-08-31 | 42.04 | $27.49 | 8700 |
| 2022-08-30 | 44.41 | $27.78 | 9309 |
| 2022-08-29 | 47.29 | $28.11 | 10943 |
| 2022-08-26 | 48.19 | $28.21 | 7907 |
| 2022-08-25 | 54.17 | $28.82 | 15800 |
| 2022-08-24 | 51.05 | $28.49 | 3204 |
| 2022-08-23 | 52.70 | $28.65 | 7322 |
| 2022-08-22 | 51.29 | $28.50 | 9744 |
| 2022-08-19 | 55.92 | $28.94 | 5100 |
| 2022-08-18 | 58.42 | $29.16 | 8200 |
| 2022-08-17 | 58.34 | $29.15 | 9700 |
| 2022-08-16 | 61.86 | $29.46 | 6400 |
| 2022-08-15 | 60.92 | $29.33 | 11760 |
| 2022-08-12 | 60.49 | $29.27 | 2700 |
| 2022-08-11 | 58.86 | $29.04 | 2145 |
| 2022-08-10 | 55.83 | $28.64 | 6600 |
| 2022-08-09 | 52.95 | $28.29 | 8200 |
| 2022-08-08 | 53.24 | $28.32 | 3840 |
| 2022-08-05 | 51.43 | $28.10 | 6437 |
| 2022-08-04 | 50.10 | $27.94 | 7945 |
| 2022-08-03 | 54.15 | $28.40 | 7329 |
| 2022-08-02 | 53.77 | $28.35 | 6200 |
| 2022-08-01 | 55.82 | $28.58 | 9600 |
| 2022-07-29 | 55.91 | $28.59 | 7900 |
| 2022-07-28 | 52.25 | $28.08 | 4436 |
| 2022-07-27 | 51.58 | $27.99 | 5822 |
| 2022-07-26 | 47.44 | $27.46 | 6800 |
| 2022-07-25 | 50.79 | $27.89 | 8200 |
| 2022-07-22 | 46.53 | $27.38 | 3209 |
| 2022-07-21 | 47.61 | $27.52 | 5748 |
| 2022-07-20 | 49.95 | $27.82 | 9840 |
| 2022-07-19 | 49.87 | $27.81 | 8500 |
| 2022-07-18 | 44.88 | $27.20 | 7300 |
| 2022-07-15 | 43.21 | $27.01 | 16625 |
| 2022-07-14 | 38.45 | $26.50 | 30443 |
| 2022-07-13 | 40.74 | $26.86 | 3107 |
| 2022-07-12 | 40.93 | $26.89 | 7000 |
| 2022-07-11 | 41.37 | $26.96 | 5400 |
| 2022-07-08 | 42.66 | $27.17 | 7200 |
| 2022-07-07 | 42.42 | $27.14 | 9600 |
| 2022-07-06 | 39.48 | $26.78 | 5100 |
| 2022-07-05 | 39.96 | $26.87 | 5640 |
| 2022-07-01 | 41.75 | $27.20 | 4747 |
| 2022-06-30 | 37.92 | $26.72 | 8001 |
| 2022-06-29 | 39.51 | $27.03 | 9400 |
| 2022-06-28 | 41.15 | $27.34 | 9600 |
| 2022-06-27 | 41.79 | $27.46 | 11000 |
| 2022-06-24 | 41.90 | $27.48 | 16100 |
| 2022-06-23 | 36.47 | $26.75 | 21904 |
| 2022-06-22 | 36.88 | $26.84 | 3200 |
| 2022-06-21 | 37.22 | $26.92 | 4200 |
| 2022-06-17 | 32.79 | $26.33 | 12000 |
| 2022-06-16 | 31.22 | $26.13 | 27342 |
| 2022-06-15 | 36.28 | $27.39 | 9248 |
| 2022-06-14 | 33.35 | $27.03 | 14300 |
| 2022-06-13 | 34.92 | $27.40 | 30602 |
| 2022-06-10 | 45.52 | $29.33 | 43700 |
| 2022-06-09 | 49.11 | $29.82 | 15120 |
| 2022-06-08 | 53.36 | $30.34 | 19401 |
| 2022-06-07 | 56.96 | $30.74 | 29010 |
| 2022-06-06 | 54.40 | $30.39 | 16300 |
| 2022-06-03 | 52.96 | $30.20 | 14100 |
| 2022-06-02 | 56.06 | $30.55 | 20146 |
| 2022-06-01 | 55.28 | $30.44 | 32266 |
| 2022-05-31 | 55.88 | $30.51 | 12932 |
| 2022-05-27 | 55.62 | $30.47 | 16400 |
| 2022-05-26 | 52.47 | $30.00 | 12830 |
| 2022-05-25 | 50.03 | $29.66 | 4900 |
| 2022-05-24 | 47.94 | $29.38 | 6200 |
| 2022-05-23 | 46.50 | $29.19 | 7515 |
| 2022-05-20 | 42.77 | $28.72 | 6700 |
| 2022-05-19 | 43.32 | $28.81 | 2300 |
| 2022-05-18 | 44.40 | $28.99 | 10400 |
| 2022-05-17 | 49.28 | $29.74 | 3100 |
| 2022-05-16 | 45.49 | $29.24 | 9100 |
| 2022-05-13 | 43.23 | $28.96 | 12237 |
| 2022-05-12 | 37.62 | $28.32 | 6800 |
| 2022-05-11 | 37.90 | $28.37 | 9448 |
| 2022-05-10 | 38.82 | $28.54 | 11112 |
| 2022-05-09 | 40.37 | $28.82 | 7106 |
| 2022-05-06 | 46.23 | $29.76 | 6500 |
| 2022-05-05 | 45.75 | $29.70 | 5200 |
| 2022-05-04 | 50.44 | $30.36 | 11200 |
| 2022-05-03 | 44.00 | $29.58 | 6439 |
| 2022-05-02 | 38.02 | $28.97 | 12335 |
| 2022-04-29 | 38.73 | $29.08 | 11000 |
| 2022-04-28 | 44.78 | $29.92 | 4244 |
| 2022-04-27 | 39.55 | $29.43 | 14544 |
| 2022-04-26 | 42.35 | $29.79 | 14100 |
| 2022-04-25 | 46.91 | $30.31 | 15400 |
| 2022-04-22 | 49.04 | $30.53 | 9827 |
| 2022-04-21 | 57.33 | $31.27 | 7737 |
| 2022-04-20 | 59.80 | $31.46 | 3800 |
| 2022-04-19 | 57.12 | $31.17 | 6021 |
| 2022-04-18 | 54.96 | $30.95 | 11001 |
| 2022-04-14 | 55.94 | $31.03 | 3700 |
| 2022-04-13 | 54.40 | $30.87 | 9535 |
| 2022-04-12 | 51.49 | $30.58 | 10304 |
| 2022-04-11 | 51.71 | $30.60 | 22400 |
| 2022-04-08 | 57.56 | $31.11 | 15500 |
| 2022-04-07 | 52.00 | $30.56 | 14500 |
| 2022-04-06 | 53.95 | $30.72 | 21300 |
| 2022-04-05 | 53.75 | $30.70 | 16100 |
| 2022-04-04 | 57.81 | $31.03 | 23734 |
| 2022-04-01 | 59.49 | $31.16 | 13800 |
| 2022-03-31 | 57.02 | $30.89 | 10107 |
| 2022-03-30 | 58.66 | $31.02 | 14200 |
| 2022-03-29 | 59.28 | $31.07 | 13141 |
| 2022-03-28 | 56.76 | $30.78 | 29500 |
| 2022-03-25 | 59.79 | $31.03 | 14500 |
| 2022-03-24 | 55.75 | $30.58 | 20000 |
| 2022-03-23 | 54.09 | $30.41 | 45100 |
| 2022-03-22 | 55.84 | $30.56 | 135148 |
| 2022-03-21 | 54.15 | $30.38 | 62345 |
| 2022-03-18 | 53.77 | $30.34 | 68705 |
| 2022-03-17 | 52.10 | $30.16 | 62300 |
| 2022-03-16 | 48.98 | $29.84 | 96200 |
| 2022-03-15 | 45.05 | $29.47 | 12000 |
| 2022-03-14 | 43.36 | $29.32 | 7000 |
| 2022-03-11 | 46.52 | $29.67 | 7217 |
| 2022-03-10 | 47.36 | $29.76 | 14236 |
| 2022-03-09 | 48.00 | $29.83 | 14500 |
| 2022-03-08 | 45.29 | $29.56 | 55533 |
| 2022-03-07 | 44.47 | $29.48 | 6300 |
| 2022-03-04 | 49.86 | $30.09 | 8000 |
| 2022-03-03 | 51.92 | $30.30 | 4900 |
| 2022-03-02 | 50.72 | $30.17 | 9440 |
| 2022-03-01 | 44.00 | $29.51 | 3842 |
| 2022-02-28 | 47.85 | $29.92 | 3900 |
| 2022-02-25 | 48.94 | $30.03 | 9038 |
| 2022-02-24 | 41.05 | $29.35 | 4400 |
| 2022-02-23 | 39.48 | $29.23 | 2040 |
| 2022-02-22 | 44.34 | $29.75 | 3915 |
| 2022-02-18 | 48.12 | $30.10 | 3700 |
| 2022-02-17 | 48.57 | $30.14 | 2700 |
| 2022-02-16 | 52.17 | $30.45 | 5044 |
| 2022-02-15 | 49.65 | $30.23 | 4400 |
| 2022-02-14 | 46.24 | $29.95 | 6849 |
| 2022-02-11 | 50.93 | $30.35 | 2928 |
| 2022-02-10 | 51.05 | $30.36 | 12148 |
| 2022-02-09 | 55.36 | $30.70 | 2012 |
| 2022-02-08 | 53.50 | $30.53 | 11841 |
| 2022-02-07 | 52.61 | $30.45 | 3200 |
| 2022-02-04 | 51.74 | $30.37 | 2400 |
| 2022-02-03 | 51.74 | $30.37 | 2300 |
| 2022-02-02 | 54.82 | $30.64 | 3945 |
| 2022-02-01 | 54.72 | $30.63 | 1608 |
| 2022-01-31 | 52.25 | $30.37 | 1700 |
| 2022-01-28 | 50.05 | $30.15 | 18500 |
| 2022-01-27 | 47.56 | $29.91 | 4013 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.85
2026-07-24
Close Price
$28.37
Vol: 11426
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -46.85 | $28.37 | 11426 |
| 2026-07-23 | -63.06 | $28.19 | 23221 |
| 2026-07-22 | -45.95 | $28.38 | 16100 |
| 2026-07-21 | -53.15 | $28.30 | 20501 |
| 2026-07-20 | -68.06 | $28.24 | 26700 |
| 2026-07-17 | -58.22 | $28.39 | 19600 |
| 2026-07-16 | -36.99 | $28.70 | 22747 |
| 2026-07-15 | -37.67 | $28.69 | 33300 |
| 2026-07-14 | -54.11 | $28.45 | 22822 |
| 2026-07-13 | -67.81 | $28.25 | 21700 |
| 2026-07-10 | -54.79 | $28.44 | 16100 |
| 2026-07-09 | -66.44 | $28.27 | 18139 |
| 2026-07-08 | -85.62 | $27.99 | 48383 |
| 2026-07-07 | -61.36 | $28.43 | 20100 |
| 2026-07-06 | -53.79 | $28.53 | 25300 |
| 2026-07-02 | -68.94 | $28.33 | 11840 |
| 2026-07-01 | -81.82 | $28.16 | 34944 |
| 2026-06-30 | -88.64 | $28.07 | 31930 |
| 2026-06-29 | -86.36 | $28.10 | 26700 |
| 2026-06-26 | -73.48 | $28.27 | 33700 |
| 2026-06-25 | -68.94 | $28.33 | 34900 |
| 2026-06-24 | -70.45 | $28.31 | 27300 |
| 2026-06-23 | -65.15 | $28.38 | 41229 |
| 2026-06-22 | -56.06 | $28.50 | 79027 |
| 2026-06-18 | -31.06 | $28.83 | 39529 |
| 2026-06-17 | -47.83 | $28.50 | 140448 |
| 2026-06-16 | -11.11 | $28.86 | 21149 |
| 2026-06-15 | -9.77 | $28.87 | 23400 |
| 2026-06-12 | -35.34 | $28.53 | 23105 |
| 2026-06-11 | -40.60 | $28.46 | 23700 |
| 2026-06-10 | -75.19 | $28.00 | 17429 |
| 2026-06-09 | -52.63 | $28.30 | 19829 |
| 2026-06-08 | -66.92 | $28.11 | 15120 |
| 2026-06-05 | -66.17 | $28.12 | 58541 |
| 2026-06-04 | -7.52 | $28.90 | 15919 |
| 2026-06-03 | -29.32 | $28.61 | 37064 |
| 2026-06-02 | 0.00 | $29.00 | 27200 |
| 2026-06-01 | -26.40 | $28.59 | 72821 |
| 2026-05-29 | -26.28 | $28.68 | 78004 |
| 2026-05-28 | -31.39 | $28.61 | 73928 |
| 2026-05-27 | -26.28 | $28.68 | 20205 |
| 2026-05-26 | -24.09 | $28.71 | 25210 |
| 2026-05-22 | -46.72 | $28.40 | 19525 |
| 2026-05-21 | -57.04 | $28.28 | 34635 |
| 2026-05-20 | -68.31 | $28.12 | 40600 |
| 2026-05-19 | -95.15 | $27.75 | 21444 |
| 2026-05-18 | -89.09 | $27.85 | 40446 |
| 2026-05-15 | -97.04 | $28.01 | 95003 |
| 2026-05-14 | -70.54 | $28.41 | 24844 |
| 2026-05-13 | -86.82 | $28.20 | 59423 |
| 2026-05-12 | -76.81 | $28.26 | 18700 |
| 2026-05-11 | -56.18 | $28.32 | 27848 |
| 2026-05-08 | -48.73 | $28.36 | 25726 |
| 2026-05-07 | -40.61 | $28.52 | 16003 |
| 2026-05-06 | -35.38 | $28.57 | 38025 |
| 2026-05-05 | -34.48 | $28.52 | 17900 |
| 2026-05-04 | -31.79 | $28.36 | 29600 |
| 2026-05-01 | -24.50 | $28.58 | 15127 |
| 2026-04-30 | -20.94 | $28.61 | 19771 |
| 2026-04-29 | -35.10 | $28.13 | 12607 |
| 2026-04-28 | -18.02 | $28.70 | 13132 |
| 2026-04-27 | -13.03 | $28.83 | 46300 |
| 2026-04-24 | -13.83 | $28.80 | 11907 |
| 2026-04-23 | -14.89 | $28.76 | 19324 |
| 2026-04-22 | -10.90 | $28.91 | 11505 |
| 2026-04-21 | -13.07 | $28.62 | 16000 |
| 2026-04-20 | -2.42 | $28.79 | 17825 |
| 2026-04-17 | -3.06 | $28.73 | 15800 |
| 2026-04-16 | -4.56 | $28.28 | 16000 |
| 2026-04-15 | -1.81 | $28.27 | 12800 |
| 2026-04-14 | -0.40 | $28.06 | 12037 |
| 2026-04-13 | 0.00 | $27.73 | 16848 |
| 2026-04-10 | -5.88 | $27.48 | 24000 |
| 2026-04-09 | -4.90 | $27.50 | 20010 |
| 2026-04-08 | -7.39 | $27.19 | 25917 |
| 2026-04-07 | -59.73 | $26.45 | 51547 |
| 2026-04-06 | -49.77 | $26.67 | 52807 |
| 2026-04-02 | -58.37 | $26.48 | 16800 |
| 2026-04-01 | -61.86 | $26.46 | 15744 |
| 2026-03-31 | -69.26 | $26.31 | 24400 |
| 2026-03-30 | -97.95 | $25.61 | 25514 |
| 2026-03-27 | -96.48 | $25.99 | 21415 |
| 2026-03-26 | -87.45 | $26.35 | 30700 |
| 2026-03-25 | -79.78 | $26.57 | 22386 |
| 2026-03-24 | -87.20 | $26.40 | 10215 |
| 2026-03-23 | -87.89 | $26.38 | 26722 |
| 2026-03-20 | -93.43 | $26.22 | 23505 |
| 2026-03-19 | -91.80 | $26.64 | 15620 |
| 2026-03-18 | -94.14 | $26.74 | 10200 |
| 2026-03-17 | -79.84 | $27.10 | 20500 |
| 2026-03-16 | -89.92 | $26.85 | 22307 |
| 2026-03-13 | -98.81 | $26.63 | 10713 |
| 2026-03-12 | -97.71 | $26.68 | 39500 |
| 2026-03-11 | -83.33 | $27.07 | 11000 |
| 2026-03-10 | -69.26 | $27.45 | 21000 |
| 2026-03-09 | -71.48 | $27.39 | 42300 |
| 2026-03-06 | -83.48 | $27.40 | 20600 |
| 2026-03-05 | -73.04 | $27.64 | 19850 |
| 2026-03-04 | -58.70 | $27.97 | 19909 |
| 2026-03-03 | -74.35 | $27.61 | 32516 |
| 2026-03-02 | -80.00 | $28.08 | 22016 |
| 2026-02-27 | -95.45 | $28.06 | 38700 |
| 2026-02-26 | -72.03 | $28.47 | 17024 |
| 2026-02-25 | -36.44 | $28.89 | 13600 |
| 2026-02-24 | -51.69 | $28.71 | 27300 |
| 2026-02-23 | -61.02 | $28.60 | 32329 |
| 2026-02-20 | -27.97 | $28.99 | 21032 |
| 2026-02-19 | -49.15 | $28.74 | 14531 |
| 2026-02-18 | -38.98 | $28.86 | 16114 |
| 2026-02-17 | -37.29 | $28.88 | 31662 |
| 2026-02-13 | -33.05 | $28.93 | 28900 |
| 2026-02-12 | -55.93 | $28.66 | 27300 |
| 2026-02-11 | -20.34 | $29.08 | 22829 |
| 2026-02-10 | -10.34 | $29.18 | 29900 |
| 2026-02-09 | -25.86 | $29.00 | 26006 |
| 2026-02-06 | -40.52 | $28.83 | 15016 |
| 2026-02-05 | -80.17 | $28.37 | 28000 |
| 2026-02-04 | -59.48 | $28.61 | 47100 |
| 2026-02-03 | -74.14 | $28.44 | 71018 |
| 2026-02-02 | -67.24 | $28.52 | 28303 |
| 2026-01-30 | -44.51 | $28.57 | 60500 |
| 2026-01-29 | -37.20 | $28.69 | 69426 |
| 2026-01-28 | -31.10 | $28.79 | 36900 |
| 2026-01-27 | -32.32 | $28.77 | 26354 |
| 2026-01-26 | -23.17 | $28.92 | 41000 |
| 2026-01-23 | -36.59 | $28.70 | 36900 |
| 2026-01-22 | -28.05 | $28.84 | 41100 |
| 2026-01-21 | -23.68 | $28.82 | 36524 |
| 2026-01-20 | -38.16 | $28.60 | 44716 |
| 2026-01-16 | -2.63 | $29.14 | 33500 |
| 2026-01-15 | 0.00 | $29.15 | 62200 |
| 2026-01-14 | -0.78 | $28.94 | 53948 |
| 2026-01-13 | -3.31 | $28.83 | 96900 |
| 2026-01-12 | -13.22 | $28.71 | 79100 |
| 2026-01-09 | -10.71 | $28.66 | 18200 |
| 2026-01-08 | -33.93 | $28.40 | 25500 |
| 2026-01-07 | -54.46 | $28.17 | 37746 |
| 2026-01-06 | -8.65 | $28.61 | 40200 |
| 2026-01-05 | -18.63 | $28.49 | 55040 |
| 2026-01-02 | -50.52 | $28.14 | 21000 |
| 2025-12-31 | -92.39 | $27.78 | 29200 |
| 2025-12-30 | -57.94 | $28.01 | 35508 |
| 2025-12-29 | -28.04 | $28.33 | 52838 |
| 2025-12-26 | -22.43 | $28.39 | 3625 |
| 2025-12-24 | -18.38 | $28.38 | 7115 |
| 2025-12-23 | -31.62 | $28.20 | 8600 |
| 2025-12-22 | -23.58 | $28.13 | 12742 |
| 2025-12-19 | -26.89 | $28.06 | 5300 |
| 2025-12-18 | -35.38 | $27.88 | 3211 |
| 2025-12-17 | -40.57 | $27.77 | 10700 |
| 2025-12-16 | -29.25 | $28.01 | 25015 |
| 2025-12-15 | -23.58 | $28.13 | 30600 |
| 2025-12-12 | -19.59 | $28.07 | 10000 |
| 2025-12-11 | -10.31 | $28.25 | 29624 |
| 2025-12-10 | 0.00 | $28.27 | 12623 |
| 2025-12-09 | -18.29 | $27.85 | 15600 |
| 2025-12-08 | -24.39 | $27.75 | 9500 |
| 2025-12-05 | -5.06 | $28.01 | 13974 |
| 2025-12-04 | -6.62 | $27.92 | 7715 |
| 2025-12-03 | -2.68 | $27.96 | 9112 |
| 2025-12-02 | -29.33 | $27.56 | 5724 |
| 2025-12-01 | -20.00 | $27.70 | 12211 |
| 2025-11-28 | -13.33 | $27.80 | 10534 |
| 2025-11-26 | -25.00 | $27.62 | 7638 |
| 2025-11-25 | -27.63 | $27.58 | 8315 |
| 2025-11-24 | -53.29 | $27.19 | 8028 |
| 2025-11-21 | -70.39 | $26.93 | 6828 |
| 2025-11-20 | -92.76 | $26.59 | 15800 |
| 2025-11-19 | -69.74 | $26.94 | 15400 |
| 2025-11-18 | -67.11 | $26.98 | 7638 |
| 2025-11-17 | -72.37 | $26.90 | 31312 |
| 2025-11-14 | -42.76 | $27.35 | 8917 |
| 2025-11-13 | -42.76 | $27.35 | 13527 |
| 2025-11-12 | -17.76 | $27.73 | 8400 |
| 2025-11-11 | -17.27 | $27.63 | 10818 |
| 2025-11-10 | -23.74 | $27.54 | 7042 |
| 2025-11-07 | -44.60 | $27.25 | 15400 |
| 2025-11-06 | -49.34 | $27.12 | 6900 |
| 2025-11-05 | -55.26 | $27.03 | 10144 |
| 2025-11-04 | -78.29 | $26.68 | 9100 |
| 2025-11-03 | -62.50 | $26.92 | 19700 |
| 2025-10-31 | -61.84 | $26.93 | 30200 |
| 2025-10-30 | -78.95 | $26.67 | 11043 |
| 2025-10-29 | -53.29 | $27.06 | 23300 |
| 2025-10-28 | -25.66 | $27.48 | 9202 |
| 2025-10-27 | -9.21 | $27.73 | 14600 |
| 2025-10-24 | -33.33 | $27.45 | 12400 |
| 2025-10-23 | -40.00 | $27.34 | 23900 |
| 2025-10-22 | -47.62 | $27.23 | 14949 |
| 2025-10-21 | -46.89 | $27.29 | 46502 |
| 2025-10-20 | -46.11 | $27.32 | 29923 |
| 2025-10-17 | -62.22 | $27.03 | 5614 |
| 2025-10-16 | -66.67 | $26.95 | 19200 |
| 2025-10-15 | -47.34 | $27.34 | 21000 |
| 2025-10-14 | -57.98 | $27.14 | 8100 |
| 2025-10-13 | -74.47 | $26.83 | 6300 |
| 2025-10-10 | -96.81 | $26.41 | 10800 |
| 2025-10-09 | -95.28 | $27.22 | 4538 |
| 2025-10-08 | -91.00 | $27.32 | 2800 |
| 2025-10-07 | -100.00 | $27.26 | 9929 |
| 2025-10-06 | -85.11 | $27.43 | 9443 |
| 2025-10-03 | -76.77 | $27.47 | 9815 |
| 2025-10-02 | -80.37 | $27.37 | 4500 |
| 2025-10-01 | -60.75 | $27.58 | 4049 |
| 2025-09-30 | -58.62 | $27.55 | 18400 |
| 2025-09-29 | -45.74 | $27.64 | 12500 |
| 2025-09-26 | -18.60 | $27.99 | 5200 |
| 2025-09-25 | -37.21 | $27.75 | 4700 |
| 2025-09-24 | -17.83 | $28.00 | 5442 |
| 2025-09-23 | -24.81 | $27.91 | 8103 |
| 2025-09-22 | -21.71 | $27.95 | 13200 |
| 2025-09-19 | -12.40 | $28.07 | 1800 |
| 2025-09-18 | -9.30 | $28.11 | 5000 |
| 2025-09-17 | -15.75 | $28.01 | 14500 |
| 2025-09-16 | -9.73 | $27.96 | 4440 |
| 2025-09-15 | -8.26 | $27.91 | 11206 |
| 2025-09-12 | -7.00 | $27.84 | 6737 |
| 2025-09-11 | -4.04 | $27.86 | 8500 |
| 2025-09-10 | -10.96 | $27.56 | 4671 |
| 2025-09-09 | -20.48 | $27.41 | 12000 |
| 2025-09-08 | -24.00 | $27.34 | 8445 |
| 2025-09-05 | -28.00 | $27.30 | 11024 |
| 2025-09-04 | -32.00 | $27.26 | 16235 |
| 2025-09-03 | -36.11 | $27.19 | 5700 |
| 2025-09-02 | -32.41 | $27.23 | 7315 |
| 2025-08-29 | -23.15 | $27.33 | 6000 |
| 2025-08-28 | -16.10 | $27.39 | 6605 |
| 2025-08-27 | -3.39 | $27.54 | 5649 |
| 2025-08-26 | -14.41 | $27.41 | 8414 |
| 2025-08-25 | -20.16 | $27.43 | 7643 |
| 2025-08-22 | -17.05 | $27.47 | 9300 |
| 2025-08-21 | -45.74 | $27.10 | 3726 |
| 2025-08-20 | -42.64 | $27.14 | 8309 |
| 2025-08-19 | -48.06 | $27.07 | 3530 |
| 2025-08-18 | -57.36 | $26.95 | 9749 |
| 2025-08-15 | -46.51 | $27.09 | 4334 |
| 2025-08-14 | -40.31 | $27.17 | 4600 |
| 2025-08-13 | -43.41 | $27.13 | 7200 |
| 2025-08-12 | -57.69 | $26.94 | 4000 |
| 2025-08-11 | -81.54 | $26.63 | 5544 |
| 2025-08-08 | -73.85 | $26.73 | 3414 |
| 2025-08-07 | -79.23 | $26.66 | 2939 |
| 2025-08-06 | -76.92 | $26.69 | 11700 |
| 2025-08-05 | -88.46 | $26.54 | 10822 |
| 2025-08-04 | -78.46 | $26.67 | 3400 |
| 2025-08-01 | -86.92 | $26.56 | 5006 |
| 2025-07-31 | -70.00 | $26.78 | 10710 |
| 2025-07-30 | -46.58 | $27.01 | 10023 |
| 2025-07-29 | -18.18 | $27.37 | 9343 |
| 2025-07-28 | -22.42 | $27.21 | 9500 |
| 2025-07-25 | -6.06 | $27.48 | 5442 |
| 2025-07-24 | -5.45 | $27.49 | 10900 |
| 2025-07-23 | -1.05 | $27.39 | 5200 |
| 2025-07-22 | -8.43 | $27.14 | 8832 |
| 2025-07-21 | -8.51 | $27.10 | 10200 |
| 2025-07-18 | -6.78 | $27.03 | 4600 |
| 2025-07-17 | 0.00 | $27.10 | 11318 |
| 2025-07-16 | -13.14 | $26.70 | 7711 |
| 2025-07-15 | -15.43 | $26.66 | 3726 |
| 2025-07-14 | -4.57 | $26.85 | 2200 |
| 2025-07-11 | -8.57 | $26.78 | 4700 |
| 2025-07-10 | 0.00 | $26.93 | 5637 |
| 2025-07-09 | -17.50 | $26.50 | 8000 |
| 2025-07-08 | -14.38 | $26.55 | 7600 |
| 2025-07-07 | -16.88 | $26.51 | 19813 |
| 2025-07-03 | -2.87 | $26.73 | 1827 |
| 2025-07-02 | -1.31 | $26.52 | 3800 |
| 2025-07-01 | -15.06 | $26.28 | 14312 |
| 2025-06-30 | -19.91 | $26.11 | 14527 |
| 2025-06-27 | -8.99 | $26.04 | 10100 |
| 2025-06-26 | -1.16 | $26.13 | 7000 |
| 2025-06-25 | -16.96 | $25.84 | 4500 |
| 2025-06-24 | -5.26 | $26.04 | 8000 |
| 2025-06-23 | -11.11 | $25.70 | 6400 |
| 2025-06-20 | -22.22 | $25.54 | 4141 |
| 2025-06-18 | -28.47 | $25.45 | 4100 |
| 2025-06-17 | -37.50 | $25.32 | 8513 |
| 2025-06-16 | -24.31 | $25.51 | 5722 |
| 2025-06-13 | -38.19 | $25.31 | 7500 |
| 2025-06-12 | -9.72 | $25.72 | 5400 |
| 2025-06-11 | -17.36 | $25.61 | 6400 |
| 2025-06-10 | -5.30 | $25.67 | 6400 |
| 2025-06-09 | -10.57 | $25.52 | 7000 |
| 2025-06-06 | -3.62 | $25.45 | 4108 |
| 2025-06-05 | -20.29 | $25.15 | 8113 |
| 2025-06-04 | -19.05 | $25.15 | 6800 |
| 2025-06-03 | -20.00 | $25.13 | 4200 |
| 2025-06-02 | -37.33 | $24.87 | 11810 |
| 2025-05-30 | -50.00 | $24.68 | 13901 |
| 2025-05-29 | -37.65 | $24.82 | 5300 |
| 2025-05-28 | -12.84 | $25.15 | 7028 |
| 2025-05-27 | -17.43 | $25.05 | 9638 |
| 2025-05-23 | -38.53 | $24.59 | 5659 |
| 2025-05-22 | -36.70 | $24.63 | 5103 |
| 2025-05-21 | -37.61 | $24.61 | 5900 |
| 2025-05-20 | -6.76 | $25.28 | 6500 |
| 2025-05-19 | -2.83 | $25.26 | 14100 |
| 2025-05-16 | -2.48 | $25.18 | 8420 |
| 2025-05-15 | -4.20 | $24.94 | 6730 |
| 2025-05-14 | -12.21 | $24.73 | 6037 |
| 2025-05-13 | -5.53 | $24.82 | 6725 |
| 2025-05-12 | -9.09 | $24.73 | 29746 |
| 2025-05-09 | -4.87 | $24.23 | 3449 |
| 2025-05-08 | -6.11 | $24.18 | 4400 |
| 2025-05-07 | -11.00 | $24.00 | 6600 |
| 2025-05-06 | -12.95 | $23.94 | 6120 |
| 2025-05-05 | -6.47 | $24.14 | 10300 |
| 2025-05-02 | -1.01 | $24.18 | 5900 |
| 2025-05-01 | -22.32 | $23.86 | 8400 |
| 2025-04-30 | -36.66 | $23.79 | 16632 |
| 2025-04-29 | -36.41 | $23.80 | 9500 |
| 2025-04-28 | -33.42 | $23.92 | 5700 |
| 2025-04-25 | -44.37 | $23.72 | 6021 |
| 2025-04-24 | -47.07 | $23.69 | 14300 |
| 2025-04-23 | -55.18 | $23.37 | 10400 |
| 2025-04-22 | -62.08 | $23.07 | 10700 |
| 2025-04-21 | -72.29 | $22.58 | 12832 |
| 2025-04-17 | -63.13 | $23.02 | 24300 |
| 2025-04-16 | -67.71 | $22.80 | 20200 |
| 2025-04-15 | -61.67 | $23.09 | 16500 |
| 2025-04-14 | -63.75 | $22.99 | 15700 |
| 2025-04-11 | -73.96 | $22.50 | 11407 |
| 2025-04-10 | -75.00 | $22.45 | 41000 |
| 2025-04-09 | -59.38 | $23.20 | 21800 |
| 2025-04-08 | -85.29 | $21.99 | 19572 |
| 2025-04-07 | -82.98 | $22.10 | 28322 |
| 2025-04-04 | -98.41 | $22.33 | 25300 |
| 2025-04-03 | -100.00 | $23.89 | 10700 |
| 2025-04-02 | -58.67 | $25.17 | 12276 |
| 2025-04-01 | -66.67 | $25.05 | 9400 |
| 2025-03-31 | -68.67 | $25.02 | 10100 |
| 2025-03-28 | -80.28 | $24.98 | 11119 |
| 2025-03-27 | -49.54 | $25.65 | 18840 |
| 2025-03-26 | -55.96 | $25.51 | 2847 |
| 2025-03-25 | -45.87 | $25.73 | 14628 |
| 2025-03-24 | -40.81 | $25.87 | 10600 |
| 2025-03-21 | -57.85 | $25.49 | 5631 |
| 2025-03-20 | -55.51 | $25.64 | 2600 |
| 2025-03-19 | -56.35 | $25.65 | 6047 |
| 2025-03-18 | -65.77 | $25.44 | 8300 |
| 2025-03-17 | -60.77 | $25.57 | 5300 |
| 2025-03-14 | -83.85 | $24.97 | 4040 |
| 2025-03-13 | -95.77 | $24.66 | 9200 |
| 2025-03-12 | -88.85 | $24.92 | 6500 |
| 2025-03-11 | -92.45 | $24.82 | 16734 |
| 2025-03-10 | -94.14 | $24.98 | 6538 |
| 2025-03-07 | -84.40 | $25.28 | 6600 |
| 2025-03-06 | -100.00 | $25.03 | 10300 |
| 2025-03-05 | -81.11 | $25.63 | 12328 |
| 2025-03-04 | -90.10 | $25.57 | 21100 |
| 2025-03-03 | -92.59 | $26.14 | 13300 |
| 2025-02-28 | -64.93 | $26.52 | 12146 |
| 2025-02-27 | -86.57 | $26.23 | 3600 |
| 2025-02-26 | -83.04 | $26.47 | 3932 |
| 2025-02-25 | -77.31 | $26.55 | 5900 |
| 2025-02-24 | -85.71 | $26.45 | 9600 |
| 2025-02-21 | -69.75 | $26.64 | 15100 |
| 2025-02-20 | -49.58 | $26.88 | 16800 |
| 2025-02-19 | -35.29 | $27.05 | 10500 |
| 2025-02-18 | -38.66 | $27.01 | 14242 |
| 2025-02-14 | -47.06 | $26.91 | 9044 |
| 2025-02-13 | -56.80 | $26.76 | 12721 |
| 2025-02-12 | -53.62 | $26.73 | 5600 |
| 2025-02-11 | -30.11 | $26.91 | 6700 |
| 2025-02-10 | -28.91 | $26.86 | 9833 |
| 2025-02-07 | -30.33 | $26.83 | 10465 |
| 2025-02-06 | -22.75 | $26.99 | 10000 |
| 2025-02-05 | -29.86 | $26.84 | 7000 |
| 2025-02-04 | -39.34 | $26.64 | 13100 |
| 2025-02-03 | -43.60 | $26.55 | 16500 |
| 2025-01-31 | -31.75 | $26.80 | 22000 |
| 2025-01-30 | -31.75 | $26.80 | 15842 |
| 2025-01-29 | -34.12 | $26.75 | 22300 |
| 2025-01-28 | -22.27 | $27.00 | 54516 |
| 2025-01-27 | -17.48 | $27.06 | 32408 |
| 2025-01-24 | -0.97 | $27.40 | 5800 |
| 2025-01-23 | -7.77 | $27.26 | 4300 |
| 2025-01-22 | -14.08 | $27.13 | 5500 |
| 2025-01-21 | -3.47 | $27.31 | 12138 |
| 2025-01-17 | -7.03 | $27.08 | 9400 |
| 2025-01-16 | -33.33 | $26.74 | 7702 |
| 2025-01-15 | -48.66 | $26.51 | 5009 |
| 2025-01-14 | -73.21 | $25.96 | 6527 |
| 2025-01-13 | -85.27 | $25.69 | 11241 |
| 2025-01-10 | -94.85 | $25.54 | 15400 |
| 2025-01-08 | -75.66 | $26.09 | 25100 |
| 2025-01-07 | -72.31 | $26.26 | 17000 |
| 2025-01-06 | -62.31 | $26.52 | 16639 |
| 2025-01-03 | -57.69 | $26.64 | 10325 |
| 2025-01-02 | -68.08 | $26.37 | 17341 |
| 2024-12-31 | -69.62 | $26.33 | 23300 |
| 2024-12-30 | -75.69 | $26.24 | 47600 |
| 2024-12-27 | -71.82 | $26.36 | 7034 |
| 2024-12-26 | -55.33 | $26.84 | 5500 |
| 2024-12-24 | -59.79 | $26.71 | 6300 |
| 2024-12-23 | -67.70 | $26.48 | 17200 |
| 2024-12-20 | -69.76 | $26.42 | 4900 |
| 2024-12-19 | -89.35 | $25.85 | 12600 |
| 2024-12-18 | -99.20 | $25.98 | 12600 |
| 2024-12-17 | -93.66 | $27.12 | 6600 |
| 2024-12-16 | -76.43 | $27.38 | 9800 |
| 2024-12-13 | -77.14 | $27.37 | 8216 |
| 2024-12-12 | -74.29 | $27.41 | 8600 |
| 2024-12-11 | -70.00 | $27.47 | 4600 |
| 2024-12-10 | -67.86 | $27.50 | 3200 |
| 2024-12-09 | -44.29 | $27.83 | 12600 |
| 2024-12-06 | -40.71 | $27.88 | 4529 |
| 2024-12-05 | -40.00 | $27.89 | 6810 |
| 2024-12-04 | -45.83 | $27.79 | 9227 |
| 2024-12-03 | -28.57 | $27.85 | 11000 |
| 2024-12-02 | -18.69 | $28.05 | 18100 |
| 2024-11-29 | -1.87 | $28.41 | 7513 |
| 2024-11-27 | -11.85 | $28.17 | 11330 |
| 2024-11-26 | -12.80 | $28.15 | 11300 |
| 2024-11-25 | -3.32 | $28.35 | 10500 |
| 2024-11-22 | -1.66 | $28.09 | 5901 |
| 2024-11-21 | -20.56 | $27.74 | 3800 |
| 2024-11-20 | -41.67 | $27.36 | 4600 |
| 2024-11-19 | -36.11 | $27.46 | 7223 |
| 2024-11-18 | -38.89 | $27.41 | 14000 |
| 2024-11-15 | -40.00 | $27.39 | 5900 |
| 2024-11-14 | -37.22 | $27.44 | 2539 |
| 2024-11-13 | -36.67 | $27.45 | 7641 |
| 2024-11-12 | -34.44 | $27.49 | 11312 |
| 2024-11-11 | -13.89 | $27.86 | 8424 |
| 2024-11-08 | -13.02 | $27.78 | 6542 |
| 2024-11-07 | -24.85 | $27.58 | 9000 |
| 2024-11-06 | -25.44 | $27.57 | 6613 |
| 2024-11-05 | -72.19 | $26.78 | 4900 |
| 2024-11-04 | -90.53 | $26.47 | 4400 |
| 2024-11-01 | -100.00 | $26.51 | 5505 |
| 2024-10-31 | -99.24 | $26.76 | 5334 |
| 2024-10-30 | -72.52 | $27.11 | 6300 |
| 2024-10-29 | -71.76 | $27.12 | 7319 |
| 2024-10-28 | -44.27 | $27.48 | 4521 |
| 2024-10-25 | -63.36 | $27.23 | 3733 |
| 2024-10-24 | -48.09 | $27.43 | 6745 |
| 2024-10-23 | -48.86 | $27.42 | 9429 |
| 2024-10-22 | -35.88 | $27.59 | 5331 |
| 2024-10-21 | -44.27 | $27.48 | 10700 |
| 2024-10-18 | -4.58 | $28.00 | 7600 |
| 2024-10-17 | -19.08 | $27.81 | 6800 |
| 2024-10-16 | -12.21 | $27.90 | 3200 |
| 2024-10-15 | -45.04 | $27.47 | 4835 |
| 2024-10-14 | -47.33 | $27.44 | 5815 |
| 2024-10-11 | -52.41 | $27.30 | 7200 |
| 2024-10-10 | -69.94 | $26.92 | 6700 |
| 2024-10-09 | -54.55 | $27.04 | 7900 |
| 2024-10-08 | -50.00 | $26.78 | 5500 |
| 2024-10-07 | -47.66 | $26.84 | 5400 |
| 2024-10-04 | -22.97 | $27.11 | 6517 |
| 2024-10-03 | -35.41 | $26.85 | 7622 |
| 2024-10-02 | -25.84 | $27.05 | 4700 |
| 2024-10-01 | -22.01 | $27.13 | 5214 |
| 2024-09-30 | -16.75 | $27.24 | 13708 |
| 2024-09-27 | -18.93 | $27.17 | 6113 |
| 2024-09-26 | -23.79 | $27.07 | 6600 |
| 2024-09-25 | -15.05 | $27.25 | 9000 |
| 2024-09-24 | -10.68 | $27.34 | 28700 |
| 2024-09-23 | -8.65 | $27.19 | 32101 |
| 2024-09-20 | -4.32 | $27.27 | 6900 |
| 2024-09-19 | -8.11 | $27.20 | 15200 |
| 2024-09-18 | -11.98 | $26.97 | 2700 |
| 2024-09-17 | -16.77 | $26.89 | 5200 |
| 2024-09-16 | -2.80 | $26.89 | 17109 |
| 2024-09-13 | -4.55 | $26.55 | 5443 |
| 2024-09-12 | -30.00 | $26.27 | 5500 |
| 2024-09-11 | -40.32 | $26.10 | 5701 |
| 2024-09-10 | -44.52 | $25.95 | 3409 |
| 2024-09-09 | -39.88 | $25.93 | 8700 |
| 2024-09-06 | -54.17 | $25.69 | 2311 |
| 2024-09-05 | -29.76 | $26.10 | 6205 |
| 2024-09-04 | -25.00 | $26.18 | 6700 |
| 2024-09-03 | -19.51 | $26.20 | 4200 |
| 2024-08-30 | -5.70 | $26.47 | 8743 |
| 2024-08-29 | -17.11 | $26.21 | 9700 |
| 2024-08-28 | -22.37 | $26.09 | 1921 |
| 2024-08-27 | -9.65 | $26.38 | 2433 |
| 2024-08-26 | -10.09 | $26.37 | 6219 |
| 2024-08-23 | -5.75 | $26.45 | 12107 |
| 2024-08-22 | -28.32 | $25.94 | 5317 |
| 2024-08-21 | -30.53 | $25.89 | 3200 |
| 2024-08-20 | -31.42 | $25.87 | 2735 |
| 2024-08-19 | -27.43 | $25.96 | 5816 |
| 2024-08-16 | -34.07 | $25.81 | 3708 |
| 2024-08-15 | -35.40 | $25.78 | 41138 |
| 2024-08-14 | -48.48 | $25.51 | 4927 |
| 2024-08-13 | -56.28 | $25.33 | 5600 |
| 2024-08-12 | -67.97 | $25.06 | 7200 |
| 2024-08-09 | -59.31 | $25.26 | 1900 |
| 2024-08-08 | -56.28 | $25.33 | 5127 |
| 2024-08-07 | -68.40 | $25.05 | 2200 |
| 2024-08-06 | -61.04 | $25.22 | 7221 |
| 2024-08-05 | -80.09 | $24.78 | 22544 |
| 2024-08-02 | -44.50 | $25.78 | 13710 |
| 2024-08-01 | -35.08 | $25.96 | 4241 |
| 2024-07-31 | -15.46 | $26.33 | 20300 |
| 2024-07-30 | -19.61 | $26.23 | 10906 |
| 2024-07-29 | -27.78 | $26.03 | 15800 |
| 2024-07-26 | -25.35 | $26.08 | 7000 |
| 2024-07-25 | -31.67 | $25.93 | 12911 |
| 2024-07-24 | -38.43 | $25.75 | 8026 |
| 2024-07-23 | -17.90 | $26.22 | 6700 |
| 2024-07-22 | -17.90 | $26.22 | 19203 |
| 2024-07-19 | -24.45 | $26.07 | 4900 |
| 2024-07-18 | -27.95 | $25.99 | 7394 |
| 2024-07-17 | -5.63 | $26.35 | 17400 |
| 2024-07-16 | -1.62 | $26.16 | 21500 |
| 2024-07-15 | -6.25 | $25.84 | 4400 |
| 2024-07-12 | -14.19 | $25.67 | 4729 |
| 2024-07-11 | 0.00 | $25.69 | 9809 |
| 2024-07-10 | -14.44 | $25.11 | 10500 |
| 2024-07-09 | -33.33 | $24.94 | 37000 |
| 2024-07-08 | -54.44 | $24.75 | 6833 |
| 2024-07-05 | -44.44 | $24.84 | 4800 |
| 2024-07-03 | -36.67 | $24.91 | 3913 |
| 2024-07-02 | -37.78 | $24.90 | 7700 |
| 2024-07-01 | -59.34 | $24.71 | 4200 |
| 2024-06-28 | -71.43 | $24.60 | 6200 |
| 2024-06-27 | -86.81 | $24.46 | 4607 |
| 2024-06-26 | -73.63 | $24.58 | 6500 |
| 2024-06-25 | -41.57 | $24.88 | 9242 |
| 2024-06-24 | -21.35 | $25.06 | 19916 |
| 2024-06-21 | -80.70 | $24.58 | 3724 |
| 2024-06-20 | -65.79 | $24.75 | 7600 |
| 2024-06-18 | -74.78 | $24.65 | 3317 |
| 2024-06-17 | -80.80 | $24.60 | 13300 |
| 2024-06-14 | -80.80 | $24.60 | 6300 |
| 2024-06-13 | -90.58 | $24.53 | 82800 |
| 2024-06-12 | -92.75 | $24.50 | 18603 |
| 2024-06-11 | -91.30 | $24.52 | 7500 |
| 2024-06-10 | -75.36 | $24.74 | 11900 |
| 2024-06-07 | -66.67 | $24.86 | 7029 |
| 2024-06-06 | -60.87 | $24.94 | 2500 |
| 2024-06-05 | -56.34 | $24.98 | 4900 |
| 2024-06-04 | -55.63 | $24.99 | 4746 |
| 2024-06-03 | -42.86 | $25.06 | 15303 |
| 2024-05-31 | -42.26 | $25.07 | 16800 |
| 2024-05-30 | -59.78 | $24.71 | 9012 |
| 2024-05-29 | -70.65 | $24.48 | 10200 |
| 2024-05-28 | -49.46 | $24.87 | 20900 |
| 2024-05-24 | -44.02 | $24.97 | 6042 |
| 2024-05-23 | -54.35 | $24.78 | 13410 |
| 2024-05-22 | -25.00 | $25.32 | 13502 |
| 2024-05-21 | -20.11 | $25.41 | 10601 |
| 2024-05-20 | -19.02 | $25.43 | 15335 |
| 2024-05-17 | -10.05 | $25.59 | 7707 |
| 2024-05-16 | -9.75 | $25.55 | 17400 |
| 2024-05-15 | -0.43 | $25.67 | 19500 |
| 2024-05-14 | -5.43 | $25.38 | 45739 |
| 2024-05-13 | -4.83 | $25.07 | 28500 |
| 2024-05-10 | -1.60 | $24.95 | 3015 |
| 2024-05-09 | -0.57 | $24.86 | 2802 |
| 2024-05-08 | -10.63 | $24.53 | 6800 |
| 2024-05-07 | -5.00 | $24.62 | 15000 |
| 2024-05-06 | -15.24 | $24.49 | 16900 |
| 2024-05-03 | -25.61 | $24.32 | 9122 |
| 2024-05-02 | -33.33 | $24.20 | 3800 |
| 2024-05-01 | -37.30 | $24.26 | 5508 |
| 2024-04-30 | -45.95 | $24.10 | 8300 |
| 2024-04-29 | -34.05 | $24.32 | 9659 |
| 2024-04-26 | -43.39 | $24.17 | 15335 |
| 2024-04-25 | -36.41 | $24.34 | 6431 |
| 2024-04-24 | -29.23 | $24.48 | 4723 |
| 2024-04-23 | -31.28 | $24.44 | 9300 |
| 2024-04-22 | -43.59 | $24.20 | 16123 |
| 2024-04-19 | -62.56 | $23.83 | 2200 |
| 2024-04-18 | -80.51 | $23.48 | 2135 |
| 2024-04-17 | -86.15 | $23.37 | 5616 |
| 2024-04-16 | -92.82 | $23.24 | 11877 |
| 2024-04-15 | -90.56 | $23.42 | 22945 |
| 2024-04-12 | -95.83 | $23.67 | 6300 |
| 2024-04-11 | -94.55 | $24.01 | 9223 |
| 2024-04-10 | -93.07 | $24.11 | 15100 |
| 2024-04-09 | -39.53 | $24.71 | 12412 |
| 2024-04-08 | -56.98 | $24.56 | 15841 |
| 2024-04-05 | -63.95 | $24.50 | 15700 |
| 2024-04-04 | -44.86 | $24.57 | 7528 |
| 2024-04-03 | -24.30 | $24.79 | 4700 |
| 2024-04-02 | -28.97 | $24.74 | 9900 |
| 2024-04-01 | -19.63 | $24.84 | 6600 |
| 2024-03-28 | 0.00 | $25.05 | 8300 |
| 2024-03-27 | -17.14 | $24.80 | 7000 |
| 2024-03-26 | -33.04 | $24.60 | 6028 |
| 2024-03-25 | -30.43 | $24.63 | 10414 |
| 2024-03-22 | -33.91 | $24.59 | 10700 |
| 2024-03-21 | -7.83 | $24.89 | 6012 |
| 2024-03-20 | -8.70 | $24.67 | 5726 |
| 2024-03-19 | -39.13 | $24.39 | 5620 |
| 2024-03-18 | -44.76 | $24.28 | 13349 |
| 2024-03-15 | -36.57 | $24.26 | 8148 |
| 2024-03-14 | -32.09 | $24.32 | 9100 |
| 2024-03-13 | -8.82 | $24.63 | 9200 |
| 2024-03-12 | -12.84 | $24.47 | 19634 |
| 2024-03-11 | -1.50 | $24.49 | 8800 |
| 2024-03-08 | -3.01 | $24.47 | 7201 |
| 2024-03-07 | -9.85 | $24.37 | 9526 |
| 2024-03-06 | -22.73 | $24.20 | 12716 |
| 2024-03-05 | -13.71 | $24.25 | 6046 |
| 2024-03-04 | -9.82 | $24.19 | 8800 |
| 2024-03-01 | -15.18 | $24.13 | 10300 |
| 2024-02-29 | -15.04 | $24.14 | 10000 |
| 2024-02-28 | -50.34 | $23.90 | 3600 |
| 2024-02-27 | -58.38 | $23.90 | 5400 |
| 2024-02-26 | -51.45 | $24.02 | 17622 |
| 2024-02-23 | -47.98 | $24.08 | 6001 |
| 2024-02-22 | -50.87 | $24.03 | 5900 |
| 2024-02-21 | -50.29 | $24.04 | 3204 |
| 2024-02-20 | -53.76 | $23.98 | 4023 |
| 2024-02-16 | -57.23 | $23.92 | 10633 |
| 2024-02-15 | -50.29 | $24.04 | 11506 |
| 2024-02-14 | -79.77 | $23.53 | 6300 |
| 2024-02-13 | -91.33 | $23.33 | 12633 |
| 2024-02-12 | -71.22 | $23.92 | 6600 |
| 2024-02-09 | -88.28 | $23.69 | 5628 |
| 2024-02-08 | -93.01 | $23.65 | 5436 |
| 2024-02-07 | -95.05 | $23.65 | 12300 |
| 2024-02-06 | -93.10 | $23.76 | 12400 |
| 2024-02-05 | -100.00 | $23.64 | 14221 |
| 2024-02-02 | -84.08 | $24.07 | 12200 |
| 2024-02-01 | -68.79 | $24.31 | 7600 |
| 2024-01-31 | -76.43 | $24.19 | 6800 |
| 2024-01-30 | -55.41 | $24.52 | 12825 |
| 2024-01-29 | -57.96 | $24.48 | 5900 |
| 2024-01-26 | -52.87 | $24.56 | 11813 |
| 2024-01-25 | -59.87 | $24.45 | 10110 |
| 2024-01-24 | -69.43 | $24.30 | 8600 |
| 2024-01-23 | -66.24 | $24.35 | 13518 |
| 2024-01-22 | -66.88 | $24.34 | 8014 |
| 2024-01-19 | -75.80 | $24.20 | 19800 |
| 2024-01-18 | -84.08 | $24.07 | 12500 |
| 2024-01-17 | -84.35 | $24.15 | 35100 |
| 2024-01-16 | -91.09 | $24.47 | 14423 |
| 2024-01-12 | -81.52 | $24.64 | 54412 |
| 2024-01-11 | -26.26 | $24.87 | 46600 |
| 2024-01-10 | -13.07 | $25.13 | 10600 |
| 2024-01-09 | -8.54 | $25.22 | 7800 |
| 2024-01-08 | -0.50 | $25.38 | 7422 |
| 2024-01-05 | -11.34 | $25.12 | 8100 |
| 2024-01-04 | -7.22 | $25.20 | 5900 |
| 2024-01-03 | -23.36 | $24.84 | 8500 |
| 2024-01-02 | -2.80 | $25.28 | 11300 |
| 2023-12-29 | -11.06 | $24.97 | 18408 |
| 2023-12-28 | -7.26 | $25.02 | 8014 |
| 2023-12-27 | -10.59 | $24.93 | 11900 |
| 2023-12-26 | 0.00 | $25.20 | 9300 |
| 2023-12-22 | -11.66 | $24.85 | 5113 |
| 2023-12-21 | -16.25 | $24.72 | 4300 |
| 2023-12-20 | -22.26 | $24.55 | 5800 |
| 2023-12-19 | -6.36 | $25.00 | 15529 |
| 2023-12-18 | -20.49 | $24.60 | 18900 |
| 2023-12-15 | -17.67 | $24.68 | 14900 |
| 2023-12-14 | -6.29 | $24.99 | 20300 |
| 2023-12-13 | -2.49 | $24.38 | 15427 |
| 2023-12-12 | -11.86 | $23.58 | 9512 |
| 2023-12-11 | -8.30 | $23.65 | 14800 |
| 2023-12-08 | -4.35 | $23.75 | 14400 |
| 2023-12-07 | -9.09 | $23.63 | 25823 |
| 2023-12-06 | -11.46 | $23.57 | 46209 |
| 2023-12-05 | -9.17 | $23.51 | 60500 |
| 2023-12-04 | -1.25 | $23.70 | 37615 |
| 2023-12-01 | -2.17 | $23.58 | 20700 |
| 2023-11-30 | 0.00 | $23.10 | 8200 |
| 2023-11-29 | -16.13 | $22.75 | 8600 |
| 2023-11-28 | -14.97 | $22.50 | 7300 |
| 2023-11-27 | -7.21 | $22.63 | 8033 |
| 2023-11-24 | -0.48 | $22.77 | 1107 |
| 2023-11-22 | -4.02 | $22.61 | 2800 |
| 2023-11-21 | -7.54 | $22.54 | 7839 |
| 2023-11-20 | -1.01 | $22.67 | 13311 |
| 2023-11-17 | -4.79 | $22.49 | 4300 |
| 2023-11-16 | -11.96 | $22.32 | 3720 |
| 2023-11-15 | -17.39 | $22.22 | 5913 |
| 2023-11-14 | -16.95 | $22.17 | 12000 |
| 2023-11-13 | -54.80 | $21.50 | 6638 |
| 2023-11-10 | -46.33 | $21.65 | 4626 |
| 2023-11-09 | -54.80 | $21.50 | 2615 |
| 2023-11-08 | -37.85 | $21.80 | 5600 |
| 2023-11-07 | -35.03 | $21.85 | 3047 |
| 2023-11-06 | -19.77 | $22.12 | 6600 |
| 2023-11-03 | -3.39 | $22.41 | 19700 |
| 2023-11-02 | -37.72 | $21.74 | 7029 |
| 2023-11-01 | -72.46 | $21.16 | 15200 |
| 2023-10-31 | -70.66 | $21.19 | 13922 |
| 2023-10-30 | -98.80 | $20.72 | 25737 |
| 2023-10-27 | -98.80 | $20.74 | 11000 |
| 2023-10-26 | -80.36 | $21.20 | 13349 |
| 2023-10-25 | -80.95 | $21.19 | 7009 |
| 2023-10-24 | -66.86 | $21.44 | 9300 |
| 2023-10-23 | -90.53 | $21.05 | 11336 |
| 2023-10-20 | -89.21 | $21.17 | 20900 |
| 2023-10-19 | -81.46 | $21.43 | 9245 |
| 2023-10-18 | -73.84 | $21.66 | 8037 |
| 2023-10-17 | -64.24 | $21.95 | 7700 |
| 2023-10-16 | -69.87 | $21.78 | 10031 |
| 2023-10-13 | -79.47 | $21.49 | 5300 |
| 2023-10-12 | -77.15 | $21.56 | 6102 |
| 2023-10-11 | -67.55 | $21.85 | 14204 |
| 2023-10-10 | -71.85 | $21.72 | 13100 |
| 2023-10-09 | -81.13 | $21.44 | 5164 |
| 2023-10-06 | -85.76 | $21.30 | 22947 |
| 2023-10-05 | -89.46 | $21.26 | 9980 |
| 2023-10-04 | -85.37 | $21.38 | 69200 |
| 2023-10-03 | -97.23 | $21.39 | 19900 |
| 2023-10-02 | -99.19 | $21.75 | 49636 |
| 2023-09-29 | -88.89 | $22.28 | 6800 |
| 2023-09-28 | -93.52 | $22.18 | 6310 |
| 2023-09-27 | -96.74 | $22.12 | 11403 |
| 2023-09-26 | -93.68 | $22.42 | 23244 |
| 2023-09-25 | -94.19 | $22.74 | 16600 |
| 2023-09-22 | -100.00 | $22.86 | 20800 |
| 2023-09-21 | -100.00 | $22.95 | 10427 |
| 2023-09-20 | -68.89 | $23.58 | 6233 |
| 2023-09-19 | -64.21 | $23.59 | 6200 |
| 2023-09-18 | -57.89 | $23.65 | 7900 |
| 2023-09-15 | -43.33 | $23.68 | 8525 |
| 2023-09-14 | -45.00 | $23.66 | 10147 |
| 2023-09-13 | -65.83 | $23.41 | 17925 |
| 2023-09-12 | -51.67 | $23.58 | 13400 |
| 2023-09-11 | -54.17 | $23.55 | 14328 |
| 2023-09-08 | -50.00 | $23.60 | 3602 |
| 2023-09-07 | -70.16 | $23.37 | 3600 |
| 2023-09-06 | -70.16 | $23.37 | 10518 |
| 2023-09-05 | -41.13 | $23.73 | 11219 |
| 2023-09-01 | -31.20 | $23.86 | 8513 |
| 2023-08-31 | -39.23 | $23.79 | 7000 |
| 2023-08-30 | -43.85 | $23.73 | 7900 |
| 2023-08-29 | -52.86 | $23.66 | 3843 |
| 2023-08-28 | -56.00 | $23.66 | 5000 |
| 2023-08-25 | -72.55 | $23.42 | 2844 |
| 2023-08-24 | -76.47 | $23.36 | 3116 |
| 2023-08-23 | -75.78 | $23.39 | 4863 |
| 2023-08-22 | -80.34 | $23.35 | 5431 |
| 2023-08-21 | -79.01 | $23.38 | 3605 |
| 2023-08-18 | -75.14 | $23.45 | 8900 |
| 2023-08-17 | -95.89 | $23.41 | 7700 |
| 2023-08-16 | -89.04 | $23.51 | 10800 |
| 2023-08-15 | -96.18 | $23.55 | 9800 |
| 2023-08-14 | -89.38 | $23.80 | 10400 |
| 2023-08-11 | -68.14 | $24.04 | 12400 |
| 2023-08-10 | -74.34 | $23.97 | 8426 |
| 2023-08-09 | -66.37 | $24.06 | 11300 |
| 2023-08-08 | -72.57 | $23.99 | 14500 |
| 2023-08-07 | -53.23 | $24.15 | 8000 |
| 2023-08-04 | -57.45 | $24.00 | 9060 |
| 2023-08-03 | -47.83 | $24.04 | 13900 |
| 2023-08-02 | -40.37 | $24.16 | 15000 |
| 2023-08-01 | -27.33 | $24.37 | 8438 |
| 2023-07-31 | -20.22 | $24.45 | 8800 |
| 2023-07-28 | -23.60 | $24.39 | 8600 |
| 2023-07-27 | -31.46 | $24.25 | 13800 |
| 2023-07-26 | -10.99 | $24.60 | 12400 |
| 2023-07-25 | -9.95 | $24.62 | 11900 |
| 2023-07-24 | -4.23 | $24.67 | 9700 |
| 2023-07-21 | -13.56 | $24.36 | 4300 |
| 2023-07-20 | -6.14 | $24.36 | 12604 |
| 2023-07-19 | -6.79 | $24.34 | 9539 |
| 2023-07-18 | -26.71 | $24.01 | 13973 |
| 2023-07-17 | -35.90 | $23.83 | 12012 |
| 2023-07-14 | -31.41 | $23.90 | 5900 |
| 2023-07-13 | -27.56 | $23.96 | 15300 |
| 2023-07-12 | -28.21 | $23.95 | 15200 |
| 2023-07-11 | -42.31 | $23.73 | 7100 |
| 2023-07-10 | -57.05 | $23.50 | 4244 |
| 2023-07-07 | -60.90 | $23.44 | 9600 |
| 2023-07-06 | -64.10 | $23.39 | 5737 |
| 2023-07-05 | -43.59 | $23.71 | 7703 |
| 2023-07-03 | -36.78 | $23.75 | 9832 |
| 2023-06-30 | -49.72 | $23.51 | 8518 |
| 2023-06-29 | -47.39 | $23.30 | 12700 |
| 2023-06-28 | -50.78 | $23.08 | 7400 |
| 2023-06-27 | -38.76 | $23.39 | 7234 |
| 2023-06-26 | -45.35 | $23.22 | 5005 |
| 2023-06-23 | -59.30 | $22.86 | 9300 |
| 2023-06-22 | -51.16 | $23.07 | 10600 |
| 2023-06-21 | -42.25 | $23.30 | 9800 |
| 2023-06-20 | -38.76 | $23.39 | 16007 |
| 2023-06-16 | -14.61 | $23.68 | 6614 |
| 2023-06-15 | 0.00 | $23.74 | 9000 |
| 2023-06-14 | -15.54 | $23.44 | 7722 |
| 2023-06-13 | -5.26 | $23.61 | 4742 |
| 2023-06-12 | -15.96 | $23.39 | 16500 |
| 2023-06-09 | -11.17 | $23.48 | 6500 |
| 2023-06-08 | -4.84 | $23.58 | 7800 |
| 2023-06-07 | 0.00 | $23.64 | 8020 |
| 2023-06-06 | -2.84 | $23.18 | 5400 |
| 2023-06-05 | -27.89 | $22.87 | 17947 |
| 2023-06-02 | -31.29 | $22.82 | 18139 |
| 2023-06-01 | -72.11 | $22.22 | 10400 |
| 2023-05-31 | -81.29 | $22.10 | 8206 |
| 2023-05-30 | -89.10 | $22.11 | 11300 |
| 2023-05-26 | -93.58 | $22.16 | 14716 |
| 2023-05-25 | -93.81 | $22.23 | 12209 |
| 2023-05-24 | -86.01 | $22.54 | 16000 |
| 2023-05-23 | -72.02 | $22.81 | 17500 |
| 2023-05-22 | -69.95 | $22.85 | 7200 |
| 2023-05-19 | -79.27 | $22.67 | 7000 |
| 2023-05-18 | -78.87 | $22.68 | 8516 |
| 2023-05-17 | -79.43 | $22.70 | 18937 |
| 2023-05-16 | -100.00 | $22.27 | 16551 |
| 2023-05-15 | -84.19 | $22.73 | 15114 |
| 2023-05-12 | -90.23 | $22.60 | 10219 |
| 2023-05-11 | -94.88 | $22.50 | 8400 |
| 2023-05-10 | -82.79 | $22.76 | 12708 |
| 2023-05-09 | -80.93 | $22.80 | 13104 |
| 2023-05-08 | -71.16 | $23.01 | 21813 |
| 2023-05-05 | -63.26 | $23.18 | 9600 |
| 2023-05-04 | -93.02 | $22.54 | 30100 |
| 2023-05-03 | -99.36 | $22.98 | 13112 |
| 2023-05-02 | -83.77 | $23.25 | 18200 |
| 2023-05-01 | -51.11 | $23.85 | 23600 |
| 2023-04-28 | -36.30 | $24.05 | 18015 |
| 2023-04-27 | -67.41 | $23.63 | 8988 |
| 2023-04-26 | -83.33 | $23.19 | 15948 |
| 2023-04-25 | -59.26 | $23.58 | 16200 |
| 2023-04-24 | -28.65 | $24.03 | 15505 |
| 2023-04-21 | -21.40 | $24.05 | 10709 |
| 2023-04-20 | -12.66 | $24.25 | 4500 |
| 2023-04-19 | -7.86 | $24.36 | 9537 |
| 2023-04-18 | -12.89 | $24.21 | 10900 |
| 2023-04-17 | 0.00 | $24.50 | 9321 |
| 2023-04-14 | -9.82 | $24.27 | 15900 |
| 2023-04-13 | -14.73 | $24.16 | 15500 |
| 2023-04-12 | -20.09 | $24.04 | 6100 |
| 2023-04-11 | -11.16 | $24.24 | 15701 |
| 2023-04-10 | -16.74 | $24.04 | 13348 |
| 2023-04-06 | -29.96 | $24.19 | 8514 |
| 2023-04-05 | -55.47 | $23.92 | 3907 |
| 2023-04-04 | -56.67 | $23.94 | 12123 |
| 2023-04-03 | -56.72 | $24.15 | 18946 |
| 2023-03-31 | -62.25 | $23.93 | 9900 |
| 2023-03-30 | -67.42 | $23.70 | 5315 |
| 2023-03-29 | -75.73 | $23.33 | 11500 |
| 2023-03-28 | -80.90 | $23.10 | 8700 |
| 2023-03-27 | -83.30 | $23.02 | 23438 |
| 2023-03-24 | -89.68 | $22.73 | 17600 |
| 2023-03-23 | -99.32 | $22.53 | 21800 |
| 2023-03-22 | -92.51 | $22.91 | 14500 |
| 2023-03-21 | -80.18 | $23.47 | 13173 |
| 2023-03-20 | -92.12 | $22.95 | 13819 |
| 2023-03-17 | -95.46 | $22.80 | 21000 |
| 2023-03-16 | -88.61 | $23.30 | 20000 |
| 2023-03-15 | -100.00 | $23.13 | 19100 |
| 2023-03-14 | -93.43 | $23.66 | 18900 |
| 2023-03-13 | -100.00 | $23.35 | 49100 |
| 2023-03-10 | -95.09 | $24.20 | 38000 |
| 2023-03-09 | -99.69 | $25.10 | 23727 |
| 2023-03-08 | -88.37 | $26.02 | 34600 |
| 2023-03-07 | -99.58 | $25.91 | 86034 |
| 2023-03-06 | -78.70 | $26.49 | 28500 |
| 2023-03-03 | -78.26 | $26.50 | 23977 |
| 2023-03-02 | -91.09 | $26.22 | 25700 |
| 2023-03-01 | -100.00 | $26.05 | 28006 |
| 2023-02-28 | -98.62 | $26.33 | 29335 |
| 2023-02-27 | -86.05 | $26.62 | 98800 |
| 2023-02-24 | -89.77 | $26.54 | 36307 |
| 2023-02-23 | -80.66 | $27.01 | 25400 |
| 2023-02-22 | -94.48 | $26.76 | 28343 |
| 2023-02-21 | -98.90 | $26.68 | 60408 |
| 2023-02-17 | -66.42 | $27.56 | 54646 |
| 2023-02-16 | -45.61 | $27.69 | 36200 |
| 2023-02-15 | -32.67 | $27.81 | 76100 |
| 2023-02-14 | -33.17 | $27.80 | 108300 |
| 2023-02-13 | -27.72 | $27.91 | 99323 |
| 2023-02-10 | -34.65 | $27.77 | 66500 |
| 2023-02-09 | -50.50 | $27.45 | 188663 |
| 2023-02-08 | -24.75 | $27.97 | 164329 |
| 2023-02-07 | -12.55 | $28.17 | 11200 |
| 2023-02-06 | -30.13 | $27.75 | 12504 |
| 2023-02-03 | -14.29 | $28.11 | 12305 |
| 2023-02-02 | -3.68 | $28.36 | 16600 |
| 2023-02-01 | -4.36 | $28.02 | 10900 |
| 2023-01-31 | -10.20 | $27.83 | 19800 |
| 2023-01-30 | -17.98 | $27.57 | 38000 |
| 2023-01-27 | -8.14 | $27.73 | 16945 |
| 2023-01-26 | -7.56 | $27.75 | 23203 |
| 2023-01-25 | -13.66 | $27.54 | 10200 |
| 2023-01-24 | -15.70 | $27.47 | 17100 |
| 2023-01-23 | -13.66 | $27.54 | 18412 |
| 2023-01-20 | -26.45 | $27.10 | 11714 |
| 2023-01-19 | -34.01 | $26.84 | 8100 |
| 2023-01-18 | -31.69 | $26.92 | 32600 |
| 2023-01-17 | -6.80 | $27.31 | 62809 |
| 2023-01-13 | -0.73 | $27.29 | 2400 |
| 2023-01-12 | -5.56 | $27.12 | 5600 |
| 2023-01-11 | -6.17 | $26.85 | 8521 |
| 2023-01-10 | -20.99 | $26.49 | 6700 |
| 2023-01-09 | -26.34 | $26.36 | 10300 |
| 2023-01-06 | -25.51 | $26.38 | 3500 |
| 2023-01-05 | -52.26 | $25.73 | 4603 |
| 2023-01-04 | -48.56 | $25.82 | 5319 |
| 2023-01-03 | -71.19 | $25.27 | 7200 |
| 2022-12-30 | -76.54 | $25.14 | 6828 |
| 2022-12-29 | -83.79 | $24.98 | 25125 |
| 2022-12-28 | -85.36 | $25.06 | 13728 |
| 2022-12-27 | -67.40 | $25.57 | 10541 |
| 2022-12-23 | -72.25 | $25.46 | 1224 |
| 2022-12-22 | -85.02 | $25.17 | 1645 |
| 2022-12-21 | -74.01 | $25.42 | 3700 |
| 2022-12-20 | -92.86 | $25.02 | 17500 |
| 2022-12-19 | -96.62 | $24.92 | 18625 |
| 2022-12-16 | -92.06 | $25.17 | 5845 |
| 2022-12-15 | -95.48 | $25.59 | 5000 |
| 2022-12-14 | -73.71 | $26.06 | 3112 |
| 2022-12-13 | -68.56 | $26.16 | 5128 |
| 2022-12-12 | -79.38 | $25.95 | 4824 |
| 2022-12-09 | -100.00 | $25.64 | 3230 |
| 2022-12-08 | -82.41 | $25.85 | 3400 |
| 2022-12-07 | -71.18 | $25.86 | 6540 |
| 2022-12-06 | -71.62 | $25.85 | 6100 |
| 2022-12-05 | -54.59 | $26.24 | 3921 |
| 2022-12-02 | -26.91 | $26.82 | 10400 |
| 2022-12-01 | -17.88 | $27.00 | 5200 |
| 2022-11-30 | -22.63 | $26.87 | 9700 |
| 2022-11-29 | -33.21 | $26.58 | 7405 |
| 2022-11-28 | -38.69 | $26.43 | 11300 |
| 2022-11-25 | -21.90 | $26.89 | 2746 |
| 2022-11-23 | -27.74 | $26.73 | 10900 |
| 2022-11-22 | -18.98 | $26.97 | 83079 |
| 2022-11-21 | -25.58 | $26.54 | 28621 |
| 2022-11-18 | -28.79 | $26.36 | 647 |
| 2022-11-17 | -26.11 | $26.24 | 13900 |
| 2022-11-16 | -18.99 | $26.48 | 1137 |
| 2022-11-15 | -8.31 | $26.84 | 4228 |
| 2022-11-14 | -10.68 | $26.76 | 8200 |
| 2022-11-11 | 0.00 | $27.08 | 5400 |
| 2022-11-10 | 0.00 | $26.55 | 1646 |
| 2022-11-09 | -26.28 | $25.21 | 5100 |
| 2022-11-08 | -1.40 | $25.89 | 1138 |
| 2022-11-07 | -11.15 | $25.61 | 3400 |
| 2022-11-04 | -19.51 | $25.37 | 5013 |
| 2022-11-03 | -32.40 | $25.00 | 4141 |
| 2022-11-02 | -20.21 | $25.35 | 2441 |
| 2022-11-01 | -5.23 | $25.78 | 8400 |
| 2022-10-31 | -1.50 | $25.69 | 2538 |
| 2022-10-28 | -2.25 | $25.67 | 4000 |
| 2022-10-27 | -10.50 | $25.19 | 2928 |
| 2022-10-26 | -9.32 | $25.16 | 4167 |
| 2022-10-25 | -5.99 | $25.06 | 9025 |
| 2022-10-24 | -18.42 | $24.57 | 6000 |
| 2022-10-21 | -34.74 | $24.26 | 2800 |
| 2022-10-20 | -55.79 | $23.86 | 2826 |
| 2022-10-19 | -61.69 | $24.20 | 7923 |
| 2022-10-18 | -58.89 | $24.43 | 6200 |
| 2022-10-17 | -66.85 | $24.25 | 8249 |
| 2022-10-14 | -82.21 | $23.68 | 12100 |
| 2022-10-13 | -73.32 | $24.01 | 2500 |
| 2022-10-12 | -92.11 | $23.35 | 2100 |
| 2022-10-11 | -93.54 | $23.29 | 8240 |
| 2022-10-10 | -93.29 | $23.35 | 3347 |
| 2022-10-07 | -88.12 | $23.64 | 5501 |
| 2022-10-06 | -78.54 | $24.14 | 1107 |
| 2022-10-05 | -70.31 | $24.57 | 2219 |
| 2022-10-04 | -64.18 | $24.89 | 6416 |
| 2022-10-03 | -81.99 | $23.96 | 4903 |
| 2022-09-30 | -93.87 | $23.34 | 4606 |
| 2022-09-29 | -96.74 | $23.19 | 11702 |
| 2022-09-28 | -90.50 | $23.86 | 4900 |
| 2022-09-27 | -96.30 | $23.62 | 10400 |
| 2022-09-26 | -97.21 | $23.78 | 9639 |
| 2022-09-23 | -94.15 | $24.52 | 18626 |
| 2022-09-22 | -100.00 | $25.57 | 5000 |
| 2022-09-21 | -98.84 | $25.93 | 4500 |
| 2022-09-20 | -95.48 | $26.18 | 31300 |
| 2022-09-19 | -85.34 | $26.73 | 4443 |
| 2022-09-16 | -87.30 | $26.67 | 5700 |
| 2022-09-15 | -97.30 | $26.83 | 10031 |
| 2022-09-14 | -94.76 | $27.02 | 6722 |
| 2022-09-13 | -93.43 | $27.07 | 11348 |
| 2022-09-12 | -55.47 | $28.11 | 4900 |
| 2022-09-09 | -68.25 | $27.76 | 5427 |
| 2022-09-08 | -85.04 | $27.30 | 7600 |
| 2022-09-07 | -86.13 | $27.27 | 5423 |
| 2022-09-06 | -95.99 | $27.00 | 9400 |
| 2022-09-02 | -91.70 | $27.20 | 3703 |
| 2022-09-01 | -94.34 | $27.13 | 5412 |
| 2022-08-31 | -93.04 | $27.49 | 8700 |
| 2022-08-30 | -87.26 | $27.78 | 9309 |
| 2022-08-29 | -89.94 | $28.11 | 10943 |
| 2022-08-26 | -84.02 | $28.21 | 7907 |
| 2022-08-25 | -47.93 | $28.82 | 15800 |
| 2022-08-24 | -66.28 | $28.49 | 3204 |
| 2022-08-23 | -45.37 | $28.65 | 7322 |
| 2022-08-22 | -52.07 | $28.50 | 9744 |
| 2022-08-19 | -30.94 | $28.94 | 5100 |
| 2022-08-18 | -20.26 | $29.16 | 8200 |
| 2022-08-17 | -20.60 | $29.15 | 9700 |
| 2022-08-16 | -7.30 | $29.46 | 6400 |
| 2022-08-15 | -1.93 | $29.33 | 11760 |
| 2022-08-12 | 0.00 | $29.27 | 2700 |
| 2022-08-11 | -4.17 | $29.04 | 2145 |
| 2022-08-10 | -5.93 | $28.64 | 6600 |
| 2022-08-09 | -15.44 | $28.29 | 8200 |
| 2022-08-08 | -14.29 | $28.32 | 3840 |
| 2022-08-05 | -21.57 | $28.10 | 6437 |
| 2022-08-04 | -27.84 | $27.94 | 7945 |
| 2022-08-03 | -9.80 | $28.40 | 7329 |
| 2022-08-02 | -11.76 | $28.35 | 6200 |
| 2022-08-01 | -2.75 | $28.58 | 9600 |
| 2022-07-29 | -1.97 | $28.59 | 7900 |
| 2022-07-28 | -3.41 | $28.08 | 4436 |
| 2022-07-27 | -2.07 | $27.99 | 5822 |
| 2022-07-26 | -28.42 | $27.46 | 6800 |
| 2022-07-25 | -5.79 | $27.89 | 8200 |
| 2022-07-22 | -32.63 | $27.38 | 3209 |
| 2022-07-21 | -25.26 | $27.52 | 5748 |
| 2022-07-20 | -9.47 | $27.82 | 9840 |
| 2022-07-19 | -10.00 | $27.81 | 8500 |
| 2022-07-18 | -40.00 | $27.20 | 7300 |
| 2022-07-15 | -49.50 | $27.01 | 16625 |
| 2022-07-14 | -75.00 | $26.50 | 30443 |
| 2022-07-13 | -57.00 | $26.86 | 3107 |
| 2022-07-12 | -70.33 | $26.89 | 7000 |
| 2022-07-11 | -72.96 | $26.96 | 5400 |
| 2022-07-08 | -73.04 | $27.17 | 7200 |
| 2022-07-07 | -77.15 | $27.14 | 9600 |
| 2022-07-06 | -84.37 | $26.78 | 5100 |
| 2022-07-05 | -82.57 | $26.87 | 5640 |
| 2022-07-01 | -75.95 | $27.20 | 4747 |
| 2022-06-30 | -85.57 | $26.72 | 8001 |
| 2022-06-29 | -79.36 | $27.03 | 9400 |
| 2022-06-28 | -73.15 | $27.34 | 9600 |
| 2022-06-27 | -70.74 | $27.46 | 11000 |
| 2022-06-24 | -70.34 | $27.48 | 16100 |
| 2022-06-23 | -84.97 | $26.75 | 21904 |
| 2022-06-22 | -83.17 | $26.84 | 3200 |
| 2022-06-21 | -81.56 | $26.92 | 4200 |
| 2022-06-17 | -93.39 | $26.33 | 12000 |
| 2022-06-16 | -99.39 | $26.13 | 27342 |
| 2022-06-15 | -86.54 | $27.39 | 9248 |
| 2022-06-14 | -95.19 | $27.03 | 14300 |
| 2022-06-13 | -100.00 | $27.40 | 30602 |
| 2022-06-10 | -61.48 | $29.33 | 43700 |
| 2022-06-09 | -37.03 | $29.82 | 15120 |
| 2022-06-08 | -20.57 | $30.34 | 19401 |
| 2022-06-07 | -0.34 | $30.74 | 29010 |
| 2022-06-06 | -12.33 | $30.39 | 16300 |
| 2022-06-03 | -18.84 | $30.20 | 14100 |
| 2022-06-02 | -6.85 | $30.55 | 20146 |
| 2022-06-01 | -10.62 | $30.44 | 32266 |
| 2022-05-31 | -2.90 | $30.51 | 12932 |
| 2022-05-27 | 0.00 | $30.47 | 16400 |
| 2022-05-26 | -15.23 | $30.00 | 12830 |
| 2022-05-25 | -28.52 | $29.66 | 4900 |
| 2022-05-24 | -39.45 | $29.38 | 6200 |
| 2022-05-23 | -46.88 | $29.19 | 7515 |
| 2022-05-20 | -69.73 | $28.72 | 6700 |
| 2022-05-19 | -71.76 | $28.81 | 2300 |
| 2022-05-18 | -70.93 | $28.99 | 10400 |
| 2022-05-17 | -52.13 | $29.74 | 3100 |
| 2022-05-16 | -64.66 | $29.24 | 9100 |
| 2022-05-13 | -71.68 | $28.96 | 12237 |
| 2022-05-12 | -87.72 | $28.32 | 6800 |
| 2022-05-11 | -97.46 | $28.37 | 9448 |
| 2022-05-10 | -92.66 | $28.54 | 11112 |
| 2022-05-09 | -90.72 | $28.82 | 7106 |
| 2022-05-06 | -62.57 | $29.76 | 6500 |
| 2022-05-05 | -64.37 | $29.70 | 5200 |
| 2022-05-04 | -44.61 | $30.36 | 11200 |
| 2022-05-03 | -67.96 | $29.58 | 6439 |
| 2022-05-02 | -86.23 | $28.97 | 12335 |
| 2022-04-29 | -99.64 | $29.08 | 11000 |
| 2022-04-28 | -79.10 | $29.92 | 4244 |
| 2022-04-27 | -99.18 | $29.43 | 14544 |
| 2022-04-26 | -97.63 | $29.79 | 14100 |
| 2022-04-25 | -72.99 | $30.31 | 15400 |
| 2022-04-22 | -82.50 | $30.53 | 9827 |
| 2022-04-21 | -36.25 | $31.27 | 7737 |
| 2022-04-20 | -24.38 | $31.46 | 3800 |
| 2022-04-19 | -42.50 | $31.17 | 6021 |
| 2022-04-18 | -56.25 | $30.95 | 11001 |
| 2022-04-14 | -45.56 | $31.03 | 3700 |
| 2022-04-13 | -46.67 | $30.87 | 9535 |
| 2022-04-12 | -52.92 | $30.58 | 10304 |
| 2022-04-11 | -48.26 | $30.60 | 22400 |
| 2022-04-08 | -23.87 | $31.11 | 15500 |
| 2022-04-07 | -46.50 | $30.56 | 14500 |
| 2022-04-06 | -39.92 | $30.72 | 21300 |
| 2022-04-05 | -33.33 | $30.70 | 16100 |
| 2022-04-04 | -18.06 | $31.03 | 23734 |
| 2022-04-01 | -2.56 | $31.16 | 13800 |
| 2022-03-31 | -16.41 | $30.89 | 10107 |
| 2022-03-30 | -9.28 | $31.02 | 14200 |
| 2022-03-29 | -3.21 | $31.07 | 13141 |
| 2022-03-28 | -17.39 | $30.78 | 29500 |
| 2022-03-25 | -3.80 | $31.03 | 14500 |
| 2022-03-24 | -24.53 | $30.58 | 20000 |
| 2022-03-23 | -25.65 | $30.41 | 45100 |
| 2022-03-22 | -20.07 | $30.56 | 135148 |
| 2022-03-21 | -26.77 | $30.38 | 62345 |
| 2022-03-18 | -28.25 | $30.34 | 68705 |
| 2022-03-17 | -21.88 | $30.16 | 62300 |
| 2022-03-16 | -36.16 | $29.84 | 96200 |
| 2022-03-15 | -50.47 | $29.47 | 12000 |
| 2022-03-14 | -57.48 | $29.32 | 7000 |
| 2022-03-11 | -42.47 | $29.67 | 7217 |
| 2022-03-10 | -42.80 | $29.76 | 14236 |
| 2022-03-09 | -40.83 | $29.83 | 14500 |
| 2022-03-08 | -52.08 | $29.56 | 55533 |
| 2022-03-07 | -55.42 | $29.48 | 6300 |
| 2022-03-04 | -30.00 | $30.09 | 8000 |
| 2022-03-03 | -21.25 | $30.30 | 4900 |
| 2022-03-02 | -26.67 | $30.17 | 9440 |
| 2022-03-01 | -54.17 | $29.51 | 3842 |
| 2022-02-28 | -37.08 | $29.92 | 3900 |
| 2022-02-25 | -32.50 | $30.03 | 9038 |
| 2022-02-24 | -60.83 | $29.35 | 4400 |
| 2022-02-23 | -100.00 | $29.23 | 2040 |
| 2022-02-22 | -86.89 | $29.75 | 3915 |
| 2022-02-18 | -61.95 | $30.10 | 3700 |
| 2022-02-17 | -60.18 | $30.14 | 2700 |
| 2022-02-16 | -46.46 | $30.45 | 5044 |
| 2022-02-15 | -56.19 | $30.23 | 4400 |
| 2022-02-14 | -68.58 | $29.95 | 6849 |
| 2022-02-11 | -50.89 | $30.35 | 2928 |
| 2022-02-10 | -51.93 | $30.36 | 12148 |
| 2022-02-09 | -37.34 | $30.70 | 2012 |
| 2022-02-08 | -44.64 | $30.53 | 11841 |
| 2022-02-07 | -48.07 | $30.45 | 3200 |
| 2022-02-04 | -51.50 | $30.37 | 2400 |
| 2022-02-03 | -51.50 | $30.37 | 2300 |
| 2022-02-02 | -39.91 | $30.64 | 3945 |
| 2022-02-01 | -40.34 | $30.63 | 1608 |
| 2022-01-31 | -51.50 | $30.37 | 1700 |
| 2022-01-28 | -60.94 | $30.15 | 18500 |
| 2022-01-27 | -71.24 | $29.91 | 4013 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.68
2026-07-24
Close Price
$28.37
Vol: 11426Average Directional Index - Detailed Analysis
Minimum
4.79
Average
19.33
Maximum
54.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.68 | $28.37 | 11426 |
| 2026-07-23 | 7.51 | $28.19 | 23221 |
| 2026-07-22 | 7.30 | $28.38 | 16100 |
| 2026-07-21 | 7.29 | $28.30 | 20501 |
| 2026-07-20 | 7.19 | $28.24 | 26700 |
| 2026-07-17 | 7.16 | $28.39 | 19600 |
| 2026-07-16 | 7.38 | $28.70 | 22747 |
| 2026-07-15 | 7.52 | $28.69 | 33300 |
| 2026-07-14 | 7.83 | $28.45 | 22822 |
| 2026-07-13 | 7.87 | $28.25 | 21700 |
| 2026-07-10 | 7.83 | $28.44 | 16100 |
| 2026-07-09 | 8.00 | $28.27 | 18139 |
| 2026-07-08 | 7.98 | $27.99 | 48383 |
| 2026-07-07 | 7.96 | $28.43 | 20100 |
| 2026-07-06 | 7.92 | $28.53 | 25300 |
| 2026-07-02 | 8.11 | $28.33 | 11840 |
| 2026-07-01 | 8.50 | $28.16 | 34944 |
| 2026-06-30 | 8.77 | $28.07 | 31930 |
| 2026-06-29 | 9.05 | $28.10 | 26700 |
| 2026-06-26 | 8.80 | $28.27 | 33700 |
| 2026-06-25 | 8.78 | $28.33 | 34900 |
| 2026-06-24 | 8.92 | $28.31 | 27300 |
| 2026-06-23 | 8.95 | $28.38 | 41229 |
| 2026-06-22 | 8.80 | $28.50 | 79027 |
| 2026-06-18 | 9.20 | $28.83 | 39529 |
| 2026-06-17 | 9.67 | $28.50 | 140448 |
| 2026-06-16 | 10.07 | $28.86 | 21149 |
| 2026-06-15 | 10.13 | $28.87 | 23400 |
| 2026-06-12 | 10.20 | $28.53 | 23105 |
| 2026-06-11 | 10.73 | $28.46 | 23700 |
| 2026-06-10 | 10.99 | $28.00 | 17429 |
| 2026-06-09 | 11.10 | $28.30 | 19829 |
| 2026-06-08 | 11.30 | $28.11 | 15120 |
| 2026-06-05 | 11.59 | $28.12 | 58541 |
| 2026-06-04 | 11.89 | $28.90 | 15919 |
| 2026-06-03 | 11.97 | $28.61 | 37064 |
| 2026-06-02 | 12.04 | $29.00 | 27200 |
| 2026-06-01 | 11.92 | $28.59 | 72821 |
| 2026-05-29 | 11.88 | $28.68 | 78004 |
| 2026-05-28 | 12.12 | $28.61 | 73928 |
| 2026-05-27 | 12.48 | $28.68 | 20205 |
| 2026-05-26 | 12.47 | $28.71 | 25210 |
| 2026-05-22 | 12.49 | $28.40 | 19525 |
| 2026-05-21 | 12.91 | $28.28 | 34635 |
| 2026-05-20 | 13.53 | $28.12 | 40600 |
| 2026-05-19 | 13.94 | $27.75 | 21444 |
| 2026-05-18 | 14.02 | $27.85 | 40446 |
| 2026-05-15 | 14.11 | $28.01 | 95003 |
| 2026-05-14 | 14.58 | $28.41 | 24844 |
| 2026-05-13 | 15.24 | $28.20 | 59423 |
| 2026-05-12 | 15.83 | $28.26 | 18700 |
| 2026-05-11 | 16.46 | $28.32 | 27848 |
| 2026-05-08 | 17.26 | $28.36 | 25726 |
| 2026-05-07 | 18.11 | $28.52 | 16003 |
| 2026-05-06 | 18.74 | $28.57 | 38025 |
| 2026-05-05 | 19.28 | $28.52 | 17900 |
| 2026-05-04 | 19.93 | $28.36 | 29600 |
| 2026-05-01 | 20.61 | $28.58 | 15127 |
| 2026-04-30 | 21.06 | $28.61 | 19771 |
| 2026-04-29 | 22.00 | $28.13 | 12607 |
| 2026-04-28 | 23.14 | $28.70 | 13132 |
| 2026-04-27 | 23.65 | $28.83 | 46300 |
| 2026-04-24 | 24.02 | $28.80 | 11907 |
| 2026-04-23 | 24.39 | $28.76 | 19324 |
| 2026-04-22 | 24.89 | $28.91 | 11505 |
| 2026-04-21 | 25.03 | $28.62 | 16000 |
| 2026-04-20 | 25.40 | $28.79 | 17825 |
| 2026-04-17 | 26.00 | $28.73 | 15800 |
| 2026-04-16 | 26.68 | $28.28 | 16000 |
| 2026-04-15 | 27.82 | $28.27 | 12800 |
| 2026-04-14 | 29.11 | $28.06 | 12037 |
| 2026-04-13 | 30.53 | $27.73 | 16848 |
| 2026-04-10 | 31.61 | $27.48 | 24000 |
| 2026-04-09 | 32.59 | $27.50 | 20010 |
| 2026-04-08 | 33.61 | $27.19 | 25917 |
| 2026-04-07 | 34.26 | $26.45 | 51547 |
| 2026-04-06 | 34.04 | $26.67 | 52807 |
| 2026-04-02 | 33.94 | $26.48 | 16800 |
| 2026-04-01 | 33.50 | $26.46 | 15744 |
| 2026-03-31 | 33.30 | $26.31 | 24400 |
| 2026-03-30 | 32.85 | $25.61 | 25514 |
| 2026-03-27 | 31.74 | $25.99 | 21415 |
| 2026-03-26 | 30.77 | $26.35 | 30700 |
| 2026-03-25 | 29.99 | $26.57 | 22386 |
| 2026-03-24 | 29.34 | $26.40 | 10215 |
| 2026-03-23 | 28.27 | $26.38 | 26722 |
| 2026-03-20 | 27.21 | $26.22 | 23505 |
| 2026-03-19 | 26.05 | $26.64 | 15620 |
| 2026-03-18 | 25.09 | $26.74 | 10200 |
| 2026-03-17 | 24.28 | $27.10 | 20500 |
| 2026-03-16 | 23.67 | $26.85 | 22307 |
| 2026-03-13 | 22.44 | $26.63 | 10713 |
| 2026-03-12 | 21.15 | $26.68 | 39500 |
| 2026-03-11 | 19.83 | $27.07 | 11000 |
| 2026-03-10 | 18.68 | $27.45 | 21000 |
| 2026-03-09 | 17.57 | $27.39 | 42300 |
| 2026-03-06 | 15.91 | $27.40 | 20600 |
| 2026-03-05 | 14.59 | $27.64 | 19850 |
| 2026-03-04 | 13.46 | $27.97 | 19909 |
| 2026-03-03 | 12.41 | $27.61 | 32516 |
| 2026-03-02 | 10.96 | $28.08 | 22016 |
| 2026-02-27 | 10.22 | $28.06 | 38700 |
| 2026-02-26 | 9.73 | $28.47 | 17024 |
| 2026-02-25 | 9.76 | $28.89 | 13600 |
| 2026-02-24 | 10.15 | $28.71 | 27300 |
| 2026-02-23 | 10.35 | $28.60 | 32329 |
| 2026-02-20 | 10.56 | $28.99 | 21032 |
| 2026-02-19 | 11.09 | $28.74 | 14531 |
| 2026-02-18 | 11.31 | $28.86 | 16114 |
| 2026-02-17 | 11.77 | $28.88 | 31662 |
| 2026-02-13 | 12.10 | $28.93 | 28900 |
| 2026-02-12 | 12.45 | $28.66 | 27300 |
| 2026-02-11 | 12.82 | $29.08 | 22829 |
| 2026-02-10 | 13.05 | $29.18 | 29900 |
| 2026-02-09 | 13.40 | $29.00 | 26006 |
| 2026-02-06 | 14.05 | $28.83 | 15016 |
| 2026-02-05 | 14.41 | $28.37 | 28000 |
| 2026-02-04 | 14.27 | $28.61 | 47100 |
| 2026-02-03 | 14.56 | $28.44 | 71018 |
| 2026-02-02 | 14.87 | $28.52 | 28303 |
| 2026-01-30 | 15.55 | $28.57 | 60500 |
| 2026-01-29 | 16.26 | $28.69 | 69426 |
| 2026-01-28 | 16.75 | $28.79 | 36900 |
| 2026-01-27 | 16.89 | $28.77 | 26354 |
| 2026-01-26 | 17.18 | $28.92 | 41000 |
| 2026-01-23 | 17.48 | $28.70 | 36900 |
| 2026-01-22 | 17.63 | $28.84 | 41100 |
| 2026-01-21 | 17.46 | $28.82 | 36524 |
| 2026-01-20 | 17.89 | $28.60 | 44716 |
| 2026-01-16 | 18.34 | $29.14 | 33500 |
| 2026-01-15 | 17.84 | $29.15 | 62200 |
| 2026-01-14 | 17.35 | $28.94 | 53948 |
| 2026-01-13 | 17.12 | $28.83 | 96900 |
| 2026-01-12 | 17.03 | $28.71 | 79100 |
| 2026-01-09 | 16.94 | $28.66 | 18200 |
| 2026-01-08 | 17.11 | $28.40 | 25500 |
| 2026-01-07 | 17.61 | $28.17 | 37746 |
| 2026-01-06 | 18.13 | $28.61 | 40200 |
| 2026-01-05 | 18.12 | $28.49 | 55040 |
| 2026-01-02 | 18.15 | $28.14 | 21000 |
| 2025-12-31 | 18.94 | $27.78 | 29200 |
| 2025-12-30 | 19.53 | $28.01 | 35508 |
| 2025-12-29 | 19.80 | $28.33 | 52838 |
| 2025-12-26 | 19.40 | $28.39 | 3625 |
| 2025-12-24 | 18.85 | $28.38 | 7115 |
| 2025-12-23 | 18.30 | $28.20 | 8600 |
| 2025-12-22 | 17.83 | $28.13 | 12742 |
| 2025-12-19 | 17.49 | $28.06 | 5300 |
| 2025-12-18 | 17.30 | $27.88 | 3211 |
| 2025-12-17 | 17.14 | $27.77 | 10700 |
| 2025-12-16 | 16.98 | $28.01 | 25015 |
| 2025-12-15 | 16.52 | $28.13 | 30600 |
| 2025-12-12 | 15.84 | $28.07 | 10000 |
| 2025-12-11 | 15.50 | $28.25 | 29624 |
| 2025-12-10 | 14.77 | $28.27 | 12623 |
| 2025-12-09 | 14.22 | $27.85 | 15600 |
| 2025-12-08 | 14.08 | $27.75 | 9500 |
| 2025-12-05 | 13.93 | $28.01 | 13974 |
| 2025-12-04 | 13.38 | $27.92 | 7715 |
| 2025-12-03 | 12.90 | $27.96 | 9112 |
| 2025-12-02 | 12.47 | $27.56 | 5724 |
| 2025-12-01 | 12.01 | $27.70 | 12211 |
| 2025-11-28 | 11.42 | $27.80 | 10534 |
| 2025-11-26 | 10.80 | $27.62 | 7638 |
| 2025-11-25 | 10.31 | $27.58 | 8315 |
| 2025-11-24 | 10.00 | $27.19 | 8028 |
| 2025-11-21 | 10.13 | $26.93 | 6828 |
| 2025-11-20 | 10.60 | $26.59 | 15800 |
| 2025-11-19 | 11.06 | $26.94 | 15400 |
| 2025-11-18 | 11.26 | $26.98 | 7638 |
| 2025-11-17 | 11.19 | $26.90 | 31312 |
| 2025-11-14 | 11.24 | $27.35 | 8917 |
| 2025-11-13 | 11.57 | $27.35 | 13527 |
| 2025-11-12 | 12.16 | $27.73 | 8400 |
| 2025-11-11 | 12.52 | $27.63 | 10818 |
| 2025-11-10 | 13.08 | $27.54 | 7042 |
| 2025-11-07 | 13.63 | $27.25 | 15400 |
| 2025-11-06 | 13.54 | $27.12 | 6900 |
| 2025-11-05 | 13.85 | $27.03 | 10144 |
| 2025-11-04 | 13.98 | $26.68 | 9100 |
| 2025-11-03 | 13.76 | $26.92 | 19700 |
| 2025-10-31 | 13.71 | $26.93 | 30200 |
| 2025-10-30 | 13.65 | $26.67 | 11043 |
| 2025-10-29 | 13.44 | $27.06 | 23300 |
| 2025-10-28 | 13.88 | $27.48 | 9202 |
| 2025-10-27 | 14.17 | $27.73 | 14600 |
| 2025-10-24 | 14.23 | $27.45 | 12400 |
| 2025-10-23 | 14.85 | $27.34 | 23900 |
| 2025-10-22 | 15.50 | $27.23 | 14949 |
| 2025-10-21 | 16.14 | $27.29 | 46502 |
| 2025-10-20 | 16.81 | $27.32 | 29923 |
| 2025-10-17 | 17.12 | $27.03 | 5614 |
| 2025-10-16 | 16.92 | $26.95 | 19200 |
| 2025-10-15 | 16.71 | $27.34 | 21000 |
| 2025-10-14 | 16.81 | $27.14 | 8100 |
| 2025-10-13 | 16.17 | $26.83 | 6300 |
| 2025-10-10 | 15.03 | $26.41 | 10800 |
| 2025-10-09 | 13.82 | $27.22 | 4538 |
| 2025-10-08 | 13.69 | $27.32 | 2800 |
| 2025-10-07 | 13.21 | $27.26 | 9929 |
| 2025-10-06 | 12.76 | $27.43 | 9443 |
| 2025-10-03 | 12.48 | $27.47 | 9815 |
| 2025-10-02 | 12.20 | $27.37 | 4500 |
| 2025-10-01 | 11.60 | $27.58 | 4049 |
| 2025-09-30 | 11.15 | $27.55 | 18400 |
| 2025-09-29 | 10.66 | $27.64 | 12500 |
| 2025-09-26 | 10.48 | $27.99 | 5200 |
| 2025-09-25 | 10.77 | $27.75 | 4700 |
| 2025-09-24 | 11.07 | $28.00 | 5442 |
| 2025-09-23 | 11.58 | $27.91 | 8103 |
| 2025-09-22 | 12.05 | $27.95 | 13200 |
| 2025-09-19 | 12.64 | $28.07 | 1800 |
| 2025-09-18 | 12.42 | $28.11 | 5000 |
| 2025-09-17 | 12.18 | $28.01 | 14500 |
| 2025-09-16 | 11.84 | $27.96 | 4440 |
| 2025-09-15 | 11.70 | $27.91 | 11206 |
| 2025-09-12 | 11.67 | $27.84 | 6737 |
| 2025-09-11 | 11.06 | $27.86 | 8500 |
| 2025-09-10 | 10.43 | $27.56 | 4671 |
| 2025-09-09 | 10.17 | $27.41 | 12000 |
| 2025-09-08 | 10.21 | $27.34 | 8445 |
| 2025-09-05 | 10.39 | $27.30 | 11024 |
| 2025-09-04 | 10.59 | $27.26 | 16235 |
| 2025-09-03 | 10.98 | $27.19 | 5700 |
| 2025-09-02 | 11.48 | $27.23 | 7315 |
| 2025-08-29 | 11.99 | $27.33 | 6000 |
| 2025-08-28 | 11.99 | $27.39 | 6605 |
| 2025-08-27 | 12.20 | $27.54 | 5649 |
| 2025-08-26 | 11.91 | $27.41 | 8414 |
| 2025-08-25 | 11.85 | $27.43 | 7643 |
| 2025-08-22 | 11.27 | $27.47 | 9300 |
| 2025-08-21 | 10.66 | $27.10 | 3726 |
| 2025-08-20 | 10.79 | $27.14 | 8309 |
| 2025-08-19 | 10.94 | $27.07 | 3530 |
| 2025-08-18 | 10.96 | $26.95 | 9749 |
| 2025-08-15 | 11.12 | $27.09 | 4334 |
| 2025-08-14 | 11.19 | $27.17 | 4600 |
| 2025-08-13 | 11.20 | $27.13 | 7200 |
| 2025-08-12 | 11.31 | $26.94 | 4000 |
| 2025-08-11 | 11.73 | $26.63 | 5544 |
| 2025-08-08 | 12.10 | $26.73 | 3414 |
| 2025-08-07 | 12.72 | $26.66 | 2939 |
| 2025-08-06 | 13.09 | $26.69 | 11700 |
| 2025-08-05 | 13.49 | $26.54 | 10822 |
| 2025-08-04 | 13.80 | $26.67 | 3400 |
| 2025-08-01 | 14.12 | $26.56 | 5006 |
| 2025-07-31 | 14.18 | $26.78 | 10710 |
| 2025-07-30 | 14.79 | $27.01 | 10023 |
| 2025-07-29 | 15.41 | $27.37 | 9343 |
| 2025-07-28 | 15.57 | $27.21 | 9500 |
| 2025-07-25 | 15.95 | $27.48 | 5442 |
| 2025-07-24 | 16.44 | $27.49 | 10900 |
| 2025-07-23 | 16.66 | $27.39 | 5200 |
| 2025-07-22 | 17.14 | $27.14 | 8832 |
| 2025-07-21 | 17.83 | $27.10 | 10200 |
| 2025-07-18 | 18.60 | $27.03 | 4600 |
| 2025-07-17 | 18.31 | $27.10 | 11318 |
| 2025-07-16 | 18.08 | $26.70 | 7711 |
| 2025-07-15 | 18.34 | $26.66 | 3726 |
| 2025-07-14 | 18.03 | $26.85 | 2200 |
| 2025-07-11 | 17.41 | $26.78 | 4700 |
| 2025-07-10 | 16.76 | $26.93 | 5637 |
| 2025-07-09 | 16.08 | $26.50 | 8000 |
| 2025-07-08 | 15.63 | $26.55 | 7600 |
| 2025-07-07 | 15.29 | $26.51 | 19813 |
| 2025-07-03 | 14.86 | $26.73 | 1827 |
| 2025-07-02 | 14.08 | $26.52 | 3800 |
| 2025-07-01 | 13.55 | $26.28 | 14312 |
| 2025-06-30 | 13.20 | $26.11 | 14527 |
| 2025-06-27 | 12.75 | $26.04 | 10100 |
| 2025-06-26 | 12.72 | $26.13 | 7000 |
| 2025-06-25 | 12.77 | $25.84 | 4500 |
| 2025-06-24 | 13.02 | $26.04 | 8000 |
| 2025-06-23 | 12.78 | $25.70 | 6400 |
| 2025-06-20 | 13.20 | $25.54 | 4141 |
| 2025-06-18 | 13.57 | $25.45 | 4100 |
| 2025-06-17 | 14.07 | $25.32 | 8513 |
| 2025-06-16 | 14.38 | $25.51 | 5722 |
| 2025-06-13 | 14.70 | $25.31 | 7500 |
| 2025-06-12 | 15.05 | $25.72 | 5400 |
| 2025-06-11 | 14.82 | $25.61 | 6400 |
| 2025-06-10 | 14.59 | $25.67 | 6400 |
| 2025-06-09 | 14.49 | $25.52 | 7000 |
| 2025-06-06 | 14.49 | $25.45 | 4108 |
| 2025-06-05 | 14.69 | $25.15 | 8113 |
| 2025-06-04 | 15.03 | $25.15 | 6800 |
| 2025-06-03 | 15.64 | $25.13 | 4200 |
| 2025-06-02 | 16.39 | $24.87 | 11810 |
| 2025-05-30 | 16.97 | $24.68 | 13901 |
| 2025-05-29 | 17.57 | $24.82 | 5300 |
| 2025-05-28 | 18.49 | $25.15 | 7028 |
| 2025-05-27 | 19.15 | $25.05 | 9638 |
| 2025-05-23 | 19.92 | $24.59 | 5659 |
| 2025-05-22 | 20.75 | $24.63 | 5103 |
| 2025-05-21 | 21.51 | $24.61 | 5900 |
| 2025-05-20 | 22.45 | $25.28 | 6500 |
| 2025-05-19 | 23.00 | $25.26 | 14100 |
| 2025-05-16 | 23.71 | $25.18 | 8420 |
| 2025-05-15 | 24.56 | $24.94 | 6730 |
| 2025-05-14 | 25.77 | $24.73 | 6037 |
| 2025-05-13 | 27.05 | $24.82 | 6725 |
| 2025-05-12 | 28.40 | $24.73 | 29746 |
| 2025-05-09 | 29.82 | $24.23 | 3449 |
| 2025-05-08 | 30.44 | $24.18 | 4400 |
| 2025-05-07 | 31.09 | $24.00 | 6600 |
| 2025-05-06 | 31.45 | $23.94 | 6120 |
| 2025-05-05 | 31.80 | $24.14 | 10300 |
| 2025-05-02 | 32.18 | $24.18 | 5900 |
| 2025-05-01 | 32.70 | $23.86 | 8400 |
| 2025-04-30 | 32.90 | $23.79 | 16632 |
| 2025-04-29 | 32.89 | $23.80 | 9500 |
| 2025-04-28 | 33.18 | $23.92 | 5700 |
| 2025-04-25 | 33.46 | $23.72 | 6021 |
| 2025-04-24 | 33.56 | $23.69 | 14300 |
| 2025-04-23 | 33.67 | $23.37 | 10400 |
| 2025-04-22 | 33.75 | $23.07 | 10700 |
| 2025-04-21 | 32.87 | $22.58 | 12832 |
| 2025-04-17 | 31.57 | $23.02 | 24300 |
| 2025-04-16 | 30.40 | $22.80 | 20200 |
| 2025-04-15 | 29.00 | $23.09 | 16500 |
| 2025-04-14 | 27.69 | $22.99 | 15700 |
| 2025-04-11 | 26.29 | $22.50 | 11407 |
| 2025-04-10 | 24.30 | $22.45 | 41000 |
| 2025-04-09 | 22.20 | $23.20 | 21800 |
| 2025-04-08 | 20.00 | $21.99 | 19572 |
| 2025-04-07 | 17.85 | $22.10 | 28322 |
| 2025-04-04 | 15.60 | $22.33 | 25300 |
| 2025-04-03 | 13.61 | $23.89 | 10700 |
| 2025-04-02 | 12.58 | $25.17 | 12276 |
| 2025-04-01 | 12.26 | $25.05 | 9400 |
| 2025-03-31 | 12.16 | $25.02 | 10100 |
| 2025-03-28 | 11.94 | $24.98 | 11119 |
| 2025-03-27 | 11.72 | $25.65 | 18840 |
| 2025-03-26 | 12.11 | $25.51 | 2847 |
| 2025-03-25 | 12.52 | $25.73 | 14628 |
| 2025-03-24 | 12.91 | $25.87 | 10600 |
| 2025-03-21 | 13.51 | $25.49 | 5631 |
| 2025-03-20 | 13.91 | $25.64 | 2600 |
| 2025-03-19 | 14.56 | $25.65 | 6047 |
| 2025-03-18 | 15.04 | $25.44 | 8300 |
| 2025-03-17 | 15.50 | $25.57 | 5300 |
| 2025-03-14 | 15.97 | $24.97 | 4040 |
| 2025-03-13 | 15.17 | $24.66 | 9200 |
| 2025-03-12 | 14.33 | $24.92 | 6500 |
| 2025-03-11 | 13.51 | $24.82 | 16734 |
| 2025-03-10 | 12.48 | $24.98 | 6538 |
| 2025-03-07 | 11.62 | $25.28 | 6600 |
| 2025-03-06 | 10.77 | $25.03 | 10300 |
| 2025-03-05 | 10.03 | $25.63 | 12328 |
| 2025-03-04 | 9.45 | $25.57 | 21100 |
| 2025-03-03 | 9.02 | $26.14 | 13300 |
| 2025-02-28 | 9.46 | $26.52 | 12146 |
| 2025-02-27 | 9.58 | $26.23 | 3600 |
| 2025-02-26 | 9.70 | $26.47 | 3932 |
| 2025-02-25 | 10.20 | $26.55 | 5900 |
| 2025-02-24 | 10.73 | $26.45 | 9600 |
| 2025-02-21 | 11.20 | $26.64 | 15100 |
| 2025-02-20 | 11.38 | $26.88 | 16800 |
| 2025-02-19 | 11.57 | $27.05 | 10500 |
| 2025-02-18 | 11.36 | $27.01 | 14242 |
| 2025-02-14 | 11.27 | $26.91 | 9044 |
| 2025-02-13 | 11.17 | $26.76 | 12721 |
| 2025-02-12 | 11.31 | $26.73 | 5600 |
| 2025-02-11 | 11.42 | $26.91 | 6700 |
| 2025-02-10 | 11.94 | $26.86 | 9833 |
| 2025-02-07 | 12.54 | $26.83 | 10465 |
| 2025-02-06 | 12.96 | $26.99 | 10000 |
| 2025-02-05 | 13.62 | $26.84 | 7000 |
| 2025-02-04 | 13.98 | $26.64 | 13100 |
| 2025-02-03 | 14.13 | $26.55 | 16500 |
| 2025-01-31 | 14.24 | $26.80 | 22000 |
| 2025-01-30 | 14.85 | $26.80 | 15842 |
| 2025-01-29 | 15.35 | $26.75 | 22300 |
| 2025-01-28 | 15.87 | $27.00 | 54516 |
| 2025-01-27 | 16.46 | $27.06 | 32408 |
| 2025-01-24 | 16.99 | $27.40 | 5800 |
| 2025-01-23 | 17.79 | $27.26 | 4300 |
| 2025-01-22 | 18.65 | $27.13 | 5500 |
| 2025-01-21 | 19.56 | $27.31 | 12138 |
| 2025-01-17 | 20.34 | $27.08 | 9400 |
| 2025-01-16 | 21.40 | $26.74 | 7702 |
| 2025-01-15 | 22.05 | $26.51 | 5009 |
| 2025-01-14 | 22.46 | $25.96 | 6527 |
| 2025-01-13 | 22.24 | $25.69 | 11241 |
| 2025-01-10 | 21.45 | $25.54 | 15400 |
| 2025-01-08 | 20.66 | $26.09 | 25100 |
| 2025-01-07 | 20.35 | $26.26 | 17000 |
| 2025-01-06 | 20.22 | $26.52 | 16639 |
| 2025-01-03 | 20.37 | $26.64 | 10325 |
| 2025-01-02 | 20.29 | $26.37 | 17341 |
| 2024-12-31 | 20.12 | $26.33 | 23300 |
| 2024-12-30 | 19.69 | $26.24 | 47600 |
| 2024-12-27 | 19.13 | $26.36 | 7034 |
| 2024-12-26 | 18.91 | $26.84 | 5500 |
| 2024-12-24 | 19.03 | $26.71 | 6300 |
| 2024-12-23 | 18.93 | $26.48 | 17200 |
| 2024-12-20 | 18.45 | $26.42 | 4900 |
| 2024-12-19 | 17.94 | $25.85 | 12600 |
| 2024-12-18 | 17.01 | $25.98 | 12600 |
| 2024-12-17 | 16.39 | $27.12 | 6600 |
| 2024-12-16 | 16.98 | $27.38 | 9800 |
| 2024-12-13 | 17.83 | $27.37 | 8216 |
| 2024-12-12 | 18.53 | $27.41 | 8600 |
| 2024-12-11 | 19.16 | $27.47 | 4600 |
| 2024-12-10 | 19.83 | $27.50 | 3200 |
| 2024-12-09 | 20.36 | $27.83 | 12600 |
| 2024-12-06 | 20.37 | $27.88 | 4529 |
| 2024-12-05 | 20.63 | $27.89 | 6810 |
| 2024-12-04 | 20.91 | $27.79 | 9227 |
| 2024-12-03 | 21.40 | $27.85 | 11000 |
| 2024-12-02 | 21.69 | $28.05 | 18100 |
| 2024-11-29 | 21.81 | $28.41 | 7513 |
| 2024-11-27 | 21.46 | $28.17 | 11330 |
| 2024-11-26 | 21.15 | $28.15 | 11300 |
| 2024-11-25 | 20.98 | $28.35 | 10500 |
| 2024-11-22 | 20.62 | $28.09 | 5901 |
| 2024-11-21 | 20.53 | $27.74 | 3800 |
| 2024-11-20 | 20.59 | $27.36 | 4600 |
| 2024-11-19 | 21.38 | $27.46 | 7223 |
| 2024-11-18 | 22.22 | $27.41 | 14000 |
| 2024-11-15 | 22.77 | $27.39 | 5900 |
| 2024-11-14 | 23.38 | $27.44 | 2539 |
| 2024-11-13 | 23.72 | $27.45 | 7641 |
| 2024-11-12 | 24.06 | $27.49 | 11312 |
| 2024-11-11 | 24.42 | $27.86 | 8424 |
| 2024-11-08 | 24.07 | $27.78 | 6542 |
| 2024-11-07 | 23.94 | $27.58 | 9000 |
| 2024-11-06 | 23.88 | $27.57 | 6613 |
| 2024-11-05 | 23.86 | $26.78 | 4900 |
| 2024-11-04 | 24.86 | $26.47 | 4400 |
| 2024-11-01 | 26.05 | $26.51 | 5505 |
| 2024-10-31 | 27.24 | $26.76 | 5334 |
| 2024-10-30 | 28.09 | $27.11 | 6300 |
| 2024-10-29 | 28.39 | $27.12 | 7319 |
| 2024-10-28 | 28.79 | $27.48 | 4521 |
| 2024-10-25 | 28.55 | $27.23 | 3733 |
| 2024-10-24 | 28.36 | $27.43 | 6745 |
| 2024-10-23 | 27.98 | $27.42 | 9429 |
| 2024-10-22 | 27.85 | $27.59 | 5331 |
| 2024-10-21 | 27.70 | $27.48 | 10700 |
| 2024-10-18 | 27.24 | $28.00 | 7600 |
| 2024-10-17 | 25.94 | $27.81 | 6800 |
| 2024-10-16 | 24.60 | $27.90 | 3200 |
| 2024-10-15 | 23.23 | $27.47 | 4835 |
| 2024-10-14 | 21.96 | $27.44 | 5815 |
| 2024-10-11 | 20.76 | $27.30 | 7200 |
| 2024-10-10 | 19.67 | $26.92 | 6700 |
| 2024-10-09 | 18.73 | $27.04 | 7900 |
| 2024-10-08 | 17.75 | $26.78 | 5500 |
| 2024-10-07 | 16.92 | $26.84 | 5400 |
| 2024-10-04 | 15.86 | $27.11 | 6517 |
| 2024-10-03 | 15.79 | $26.85 | 7622 |
| 2024-10-02 | 16.02 | $27.05 | 4700 |
| 2024-10-01 | 15.89 | $27.13 | 5214 |
| 2024-09-30 | 15.75 | $27.24 | 13708 |
| 2024-09-27 | 15.32 | $27.17 | 6113 |
| 2024-09-26 | 15.15 | $27.07 | 6600 |
| 2024-09-25 | 15.29 | $27.25 | 9000 |
| 2024-09-24 | 15.09 | $27.34 | 28700 |
| 2024-09-23 | 14.70 | $27.19 | 32101 |
| 2024-09-20 | 14.58 | $27.27 | 6900 |
| 2024-09-19 | 14.22 | $27.20 | 15200 |
| 2024-09-18 | 13.84 | $26.97 | 2700 |
| 2024-09-17 | 13.80 | $26.89 | 5200 |
| 2024-09-16 | 13.75 | $26.89 | 17109 |
| 2024-09-13 | 14.03 | $26.55 | 5443 |
| 2024-09-12 | 14.61 | $26.27 | 5500 |
| 2024-09-11 | 14.84 | $26.10 | 5701 |
| 2024-09-10 | 14.71 | $25.95 | 3409 |
| 2024-09-09 | 14.91 | $25.93 | 8700 |
| 2024-09-06 | 15.12 | $25.69 | 2311 |
| 2024-09-05 | 15.61 | $26.10 | 6205 |
| 2024-09-04 | 16.11 | $26.18 | 6700 |
| 2024-09-03 | 16.48 | $26.20 | 4200 |
| 2024-08-30 | 16.67 | $26.47 | 8743 |
| 2024-08-29 | 16.80 | $26.21 | 9700 |
| 2024-08-28 | 17.14 | $26.09 | 1921 |
| 2024-08-27 | 17.59 | $26.38 | 2433 |
| 2024-08-26 | 17.82 | $26.37 | 6219 |
| 2024-08-23 | 17.94 | $26.45 | 12107 |
| 2024-08-22 | 18.20 | $25.94 | 5317 |
| 2024-08-21 | 19.08 | $25.89 | 3200 |
| 2024-08-20 | 19.84 | $25.87 | 2735 |
| 2024-08-19 | 20.65 | $25.96 | 5816 |
| 2024-08-16 | 21.43 | $25.81 | 3708 |
| 2024-08-15 | 22.07 | $25.78 | 41138 |
| 2024-08-14 | 22.93 | $25.51 | 4927 |
| 2024-08-13 | 23.30 | $25.33 | 5600 |
| 2024-08-12 | 23.47 | $25.06 | 7200 |
| 2024-08-09 | 23.65 | $25.26 | 1900 |
| 2024-08-08 | 24.15 | $25.33 | 5127 |
| 2024-08-07 | 24.67 | $25.05 | 2200 |
| 2024-08-06 | 25.23 | $25.22 | 7221 |
| 2024-08-05 | 25.62 | $24.78 | 22544 |
| 2024-08-02 | 26.02 | $25.78 | 13710 |
| 2024-08-01 | 26.62 | $25.96 | 4241 |
| 2024-07-31 | 26.52 | $26.33 | 20300 |
| 2024-07-30 | 25.88 | $26.23 | 10906 |
| 2024-07-29 | 25.53 | $26.03 | 15800 |
| 2024-07-26 | 25.07 | $26.08 | 7000 |
| 2024-07-25 | 24.69 | $25.93 | 12911 |
| 2024-07-24 | 24.49 | $25.75 | 8026 |
| 2024-07-23 | 24.28 | $26.22 | 6700 |
| 2024-07-22 | 23.33 | $26.22 | 19203 |
| 2024-07-19 | 22.41 | $26.07 | 4900 |
| 2024-07-18 | 21.54 | $25.99 | 7394 |
| 2024-07-17 | 20.37 | $26.35 | 17400 |
| 2024-07-16 | 18.61 | $26.16 | 21500 |
| 2024-07-15 | 17.00 | $25.84 | 4400 |
| 2024-07-12 | 15.53 | $25.67 | 4729 |
| 2024-07-11 | 14.04 | $25.69 | 9809 |
| 2024-07-10 | 12.68 | $25.11 | 10500 |
| 2024-07-09 | 12.01 | $24.94 | 37000 |
| 2024-07-08 | 11.48 | $24.75 | 6833 |
| 2024-07-05 | 10.92 | $24.84 | 4800 |
| 2024-07-03 | 10.50 | $24.91 | 3913 |
| 2024-07-02 | 10.07 | $24.90 | 7700 |
| 2024-07-01 | 9.90 | $24.71 | 4200 |
| 2024-06-28 | 9.86 | $24.60 | 6200 |
| 2024-06-27 | 9.97 | $24.46 | 4607 |
| 2024-06-26 | 10.07 | $24.58 | 6500 |
| 2024-06-25 | 10.19 | $24.88 | 9242 |
| 2024-06-24 | 9.47 | $25.06 | 19916 |
| 2024-06-21 | 8.86 | $24.58 | 3724 |
| 2024-06-20 | 8.80 | $24.75 | 7600 |
| 2024-06-18 | 8.59 | $24.65 | 3317 |
| 2024-06-17 | 8.55 | $24.60 | 13300 |
| 2024-06-14 | 8.63 | $24.60 | 6300 |
| 2024-06-13 | 8.71 | $24.53 | 82800 |
| 2024-06-12 | 9.09 | $24.50 | 18603 |
| 2024-06-11 | 9.40 | $24.52 | 7500 |
| 2024-06-10 | 9.40 | $24.74 | 11900 |
| 2024-06-07 | 9.62 | $24.86 | 7029 |
| 2024-06-06 | 10.09 | $24.94 | 2500 |
| 2024-06-05 | 10.48 | $24.98 | 4900 |
| 2024-06-04 | 10.81 | $24.99 | 4746 |
| 2024-06-03 | 11.18 | $25.06 | 15303 |
| 2024-05-31 | 11.46 | $25.07 | 16800 |
| 2024-05-30 | 12.02 | $24.71 | 9012 |
| 2024-05-29 | 12.10 | $24.48 | 10200 |
| 2024-05-28 | 12.18 | $24.87 | 20900 |
| 2024-05-24 | 12.74 | $24.97 | 6042 |
| 2024-05-23 | 13.09 | $24.78 | 13410 |
| 2024-05-22 | 13.46 | $25.32 | 13502 |
| 2024-05-21 | 13.31 | $25.41 | 10601 |
| 2024-05-20 | 13.15 | $25.43 | 15335 |
| 2024-05-17 | 12.73 | $25.59 | 7707 |
| 2024-05-16 | 12.10 | $25.55 | 17400 |
| 2024-05-15 | 11.45 | $25.67 | 19500 |
| 2024-05-14 | 10.51 | $25.38 | 45739 |
| 2024-05-13 | 9.73 | $25.07 | 28500 |
| 2024-05-10 | 9.36 | $24.95 | 3015 |
| 2024-05-09 | 9.25 | $24.86 | 2802 |
| 2024-05-08 | 9.32 | $24.53 | 6800 |
| 2024-05-07 | 9.79 | $24.62 | 15000 |
| 2024-05-06 | 10.28 | $24.49 | 16900 |
| 2024-05-03 | 10.49 | $24.32 | 9122 |
| 2024-05-02 | 10.92 | $24.20 | 3800 |
| 2024-05-01 | 11.29 | $24.26 | 5508 |
| 2024-04-30 | 11.44 | $24.10 | 8300 |
| 2024-04-29 | 11.85 | $24.32 | 9659 |
| 2024-04-26 | 12.41 | $24.17 | 15335 |
| 2024-04-25 | 12.95 | $24.34 | 6431 |
| 2024-04-24 | 13.52 | $24.48 | 4723 |
| 2024-04-23 | 14.05 | $24.44 | 9300 |
| 2024-04-22 | 14.61 | $24.20 | 16123 |
| 2024-04-19 | 15.11 | $23.83 | 2200 |
| 2024-04-18 | 14.96 | $23.48 | 2135 |
| 2024-04-17 | 14.17 | $23.37 | 5616 |
| 2024-04-16 | 13.25 | $23.24 | 11877 |
| 2024-04-15 | 11.92 | $23.42 | 22945 |
| 2024-04-12 | 10.66 | $23.67 | 6300 |
| 2024-04-11 | 9.75 | $24.01 | 9223 |
| 2024-04-10 | 9.25 | $24.11 | 15100 |
| 2024-04-09 | 8.85 | $24.71 | 12412 |
| 2024-04-08 | 9.25 | $24.56 | 15841 |
| 2024-04-05 | 9.58 | $24.50 | 15700 |
| 2024-04-04 | 9.93 | $24.57 | 7528 |
| 2024-04-03 | 10.17 | $24.79 | 4700 |
| 2024-04-02 | 10.16 | $24.74 | 9900 |
| 2024-04-01 | 10.21 | $24.84 | 6600 |
| 2024-03-28 | 9.75 | $25.05 | 8300 |
| 2024-03-27 | 9.25 | $24.80 | 7000 |
| 2024-03-26 | 8.98 | $24.60 | 6028 |
| 2024-03-25 | 9.02 | $24.63 | 10414 |
| 2024-03-22 | 9.06 | $24.59 | 10700 |
| 2024-03-21 | 8.89 | $24.89 | 6012 |
| 2024-03-20 | 8.19 | $24.67 | 5726 |
| 2024-03-19 | 7.93 | $24.39 | 5620 |
| 2024-03-18 | 8.16 | $24.28 | 13349 |
| 2024-03-15 | 8.31 | $24.26 | 8148 |
| 2024-03-14 | 8.56 | $24.32 | 9100 |
| 2024-03-13 | 8.84 | $24.63 | 9200 |
| 2024-03-12 | 8.71 | $24.47 | 19634 |
| 2024-03-11 | 8.74 | $24.49 | 8800 |
| 2024-03-08 | 9.07 | $24.47 | 7201 |
| 2024-03-07 | 9.42 | $24.37 | 9526 |
| 2024-03-06 | 9.87 | $24.20 | 12716 |
| 2024-03-05 | 10.26 | $24.25 | 6046 |
| 2024-03-04 | 10.36 | $24.19 | 8800 |
| 2024-03-01 | 10.70 | $24.13 | 10300 |
| 2024-02-29 | 11.23 | $24.14 | 10000 |
| 2024-02-28 | 11.77 | $23.90 | 3600 |
| 2024-02-27 | 12.14 | $23.90 | 5400 |
| 2024-02-26 | 12.51 | $24.02 | 17622 |
| 2024-02-23 | 13.12 | $24.08 | 6001 |
| 2024-02-22 | 13.76 | $24.03 | 5900 |
| 2024-02-21 | 14.14 | $24.04 | 3204 |
| 2024-02-20 | 14.55 | $23.98 | 4023 |
| 2024-02-16 | 14.86 | $23.92 | 10633 |
| 2024-02-15 | 15.18 | $24.04 | 11506 |
| 2024-02-14 | 15.98 | $23.53 | 6300 |
| 2024-02-13 | 16.04 | $23.33 | 12633 |
| 2024-02-12 | 16.10 | $23.92 | 6600 |
| 2024-02-09 | 16.88 | $23.69 | 5628 |
| 2024-02-08 | 17.42 | $23.65 | 5436 |
| 2024-02-07 | 17.90 | $23.65 | 12300 |
| 2024-02-06 | 18.48 | $23.76 | 12400 |
| 2024-02-05 | 18.87 | $23.64 | 14221 |
| 2024-02-02 | 19.27 | $24.07 | 12200 |
| 2024-02-01 | 20.08 | $24.31 | 7600 |
| 2024-01-31 | 20.99 | $24.19 | 6800 |
| 2024-01-30 | 21.95 | $24.52 | 12825 |
| 2024-01-29 | 22.34 | $24.48 | 5900 |
| 2024-01-26 | 23.43 | $24.56 | 11813 |
| 2024-01-25 | 24.16 | $24.45 | 10110 |
| 2024-01-24 | 25.11 | $24.30 | 8600 |
| 2024-01-23 | 26.07 | $24.35 | 13518 |
| 2024-01-22 | 27.37 | $24.34 | 8014 |
| 2024-01-19 | 28.74 | $24.20 | 19800 |
| 2024-01-18 | 29.85 | $24.07 | 12500 |
| 2024-01-17 | 31.02 | $24.15 | 35100 |
| 2024-01-16 | 32.41 | $24.47 | 14423 |
| 2024-01-12 | 33.56 | $24.64 | 54412 |
| 2024-01-11 | 34.28 | $24.87 | 46600 |
| 2024-01-10 | 35.03 | $25.13 | 10600 |
| 2024-01-09 | 34.80 | $25.22 | 7800 |
| 2024-01-08 | 34.54 | $25.38 | 7422 |
| 2024-01-05 | 34.27 | $25.12 | 8100 |
| 2024-01-04 | 34.18 | $25.20 | 5900 |
| 2024-01-03 | 33.93 | $24.84 | 8500 |
| 2024-01-02 | 33.66 | $25.28 | 11300 |
| 2023-12-29 | 32.99 | $24.97 | 18408 |
| 2023-12-28 | 32.38 | $25.02 | 8014 |
| 2023-12-27 | 31.81 | $24.93 | 11900 |
| 2023-12-26 | 31.21 | $25.20 | 9300 |
| 2023-12-22 | 30.50 | $24.85 | 5113 |
| 2023-12-21 | 29.93 | $24.72 | 4300 |
| 2023-12-20 | 29.44 | $24.55 | 5800 |
| 2023-12-19 | 28.85 | $25.00 | 15529 |
| 2023-12-18 | 27.97 | $24.60 | 18900 |
| 2023-12-15 | 27.08 | $24.68 | 14900 |
| 2023-12-14 | 26.20 | $24.99 | 20300 |
| 2023-12-13 | 24.78 | $24.38 | 15427 |
| 2023-12-12 | 23.80 | $23.58 | 9512 |
| 2023-12-11 | 23.52 | $23.65 | 14800 |
| 2023-12-08 | 22.83 | $23.75 | 14400 |
| 2023-12-07 | 22.11 | $23.63 | 25823 |
| 2023-12-06 | 21.24 | $23.57 | 46209 |
| 2023-12-05 | 20.33 | $23.51 | 60500 |
| 2023-12-04 | 19.58 | $23.70 | 37615 |
| 2023-12-01 | 18.79 | $23.58 | 20700 |
| 2023-11-30 | 18.05 | $23.10 | 8200 |
| 2023-11-29 | 17.84 | $22.75 | 8600 |
| 2023-11-28 | 17.62 | $22.50 | 7300 |
| 2023-11-27 | 17.91 | $22.63 | 8033 |
| 2023-11-24 | 18.20 | $22.77 | 1107 |
| 2023-11-22 | 17.88 | $22.61 | 2800 |
| 2023-11-21 | 17.66 | $22.54 | 7839 |
| 2023-11-20 | 17.45 | $22.67 | 13311 |
| 2023-11-17 | 17.10 | $22.49 | 4300 |
| 2023-11-16 | 16.85 | $22.32 | 3720 |
| 2023-11-15 | 16.71 | $22.22 | 5913 |
| 2023-11-14 | 16.58 | $22.17 | 12000 |
| 2023-11-13 | 16.66 | $21.50 | 6638 |
| 2023-11-10 | 17.48 | $21.65 | 4626 |
| 2023-11-09 | 18.24 | $21.50 | 2615 |
| 2023-11-08 | 18.91 | $21.80 | 5600 |
| 2023-11-07 | 19.34 | $21.85 | 3047 |
| 2023-11-06 | 19.61 | $22.12 | 6600 |
| 2023-11-03 | 19.51 | $22.41 | 19700 |
| 2023-11-02 | 19.40 | $21.74 | 7029 |
| 2023-11-01 | 19.88 | $21.16 | 15200 |
| 2023-10-31 | 20.45 | $21.19 | 13922 |
| 2023-10-30 | 20.95 | $20.72 | 25737 |
| 2023-10-27 | 21.06 | $20.74 | 11000 |
| 2023-10-26 | 21.21 | $21.20 | 13349 |
| 2023-10-25 | 21.93 | $21.19 | 7009 |
| 2023-10-24 | 22.56 | $21.44 | 9300 |
| 2023-10-23 | 23.42 | $21.05 | 11336 |
| 2023-10-20 | 23.95 | $21.17 | 20900 |
| 2023-10-19 | 24.50 | $21.43 | 9245 |
| 2023-10-18 | 25.43 | $21.66 | 8037 |
| 2023-10-17 | 25.64 | $21.95 | 7700 |
| 2023-10-16 | 25.87 | $21.78 | 10031 |
| 2023-10-13 | 25.97 | $21.49 | 5300 |
| 2023-10-12 | 25.61 | $21.56 | 6102 |
| 2023-10-11 | 25.32 | $21.85 | 14204 |
| 2023-10-10 | 25.18 | $21.72 | 13100 |
| 2023-10-09 | 24.97 | $21.44 | 5164 |
| 2023-10-06 | 23.77 | $21.30 | 22947 |
| 2023-10-05 | 22.40 | $21.26 | 9980 |
| 2023-10-04 | 21.12 | $21.38 | 69200 |
| 2023-10-03 | 19.78 | $21.39 | 19900 |
| 2023-10-02 | 18.67 | $21.75 | 49636 |
| 2023-09-29 | 17.93 | $22.28 | 6800 |
| 2023-09-28 | 17.55 | $22.18 | 6310 |
| 2023-09-27 | 16.34 | $22.12 | 11403 |
| 2023-09-26 | 15.08 | $22.42 | 23244 |
| 2023-09-25 | 14.03 | $22.74 | 16600 |
| 2023-09-22 | 13.39 | $22.86 | 20800 |
| 2023-09-21 | 13.05 | $22.95 | 10427 |
| 2023-09-20 | 11.93 | $23.58 | 6233 |
| 2023-09-19 | 11.87 | $23.59 | 6200 |
| 2023-09-18 | 11.71 | $23.65 | 7900 |
| 2023-09-15 | 11.73 | $23.68 | 8525 |
| 2023-09-14 | 11.66 | $23.66 | 10147 |
| 2023-09-13 | 11.59 | $23.41 | 17925 |
| 2023-09-12 | 11.51 | $23.58 | 13400 |
| 2023-09-11 | 11.76 | $23.55 | 14328 |
| 2023-09-08 | 12.11 | $23.60 | 3602 |
| 2023-09-07 | 12.34 | $23.37 | 3600 |
| 2023-09-06 | 12.55 | $23.37 | 10518 |
| 2023-09-05 | 12.78 | $23.73 | 11219 |
| 2023-09-01 | 13.29 | $23.86 | 8513 |
| 2023-08-31 | 13.58 | $23.79 | 7000 |
| 2023-08-30 | 14.21 | $23.73 | 7900 |
| 2023-08-29 | 14.79 | $23.66 | 3843 |
| 2023-08-28 | 15.13 | $23.66 | 5000 |
| 2023-08-25 | 15.48 | $23.42 | 2844 |
| 2023-08-24 | 15.33 | $23.36 | 3116 |
| 2023-08-23 | 15.18 | $23.39 | 4863 |
| 2023-08-22 | 14.68 | $23.35 | 5431 |
| 2023-08-21 | 14.16 | $23.38 | 3605 |
| 2023-08-18 | 13.09 | $23.45 | 8900 |
| 2023-08-17 | 11.96 | $23.41 | 7700 |
| 2023-08-16 | 11.24 | $23.51 | 10800 |
| 2023-08-15 | 10.49 | $23.55 | 9800 |
| 2023-08-14 | 9.91 | $23.80 | 10400 |
| 2023-08-11 | 9.66 | $24.04 | 12400 |
| 2023-08-10 | 9.80 | $23.97 | 8426 |
| 2023-08-09 | 9.97 | $24.06 | 11300 |
| 2023-08-08 | 10.07 | $23.99 | 14500 |
| 2023-08-07 | 9.93 | $24.15 | 8000 |
| 2023-08-04 | 10.31 | $24.00 | 9060 |
| 2023-08-03 | 10.71 | $24.04 | 13900 |
| 2023-08-02 | 11.02 | $24.16 | 15000 |
| 2023-08-01 | 11.52 | $24.37 | 8438 |
| 2023-07-31 | 11.64 | $24.45 | 8800 |
| 2023-07-28 | 11.77 | $24.39 | 8600 |
| 2023-07-27 | 11.96 | $24.25 | 13800 |
| 2023-07-26 | 12.15 | $24.60 | 12400 |
| 2023-07-25 | 11.74 | $24.62 | 11900 |
| 2023-07-24 | 11.19 | $24.67 | 9700 |
| 2023-07-21 | 10.70 | $24.36 | 4300 |
| 2023-07-20 | 10.37 | $24.36 | 12604 |
| 2023-07-19 | 10.22 | $24.34 | 9539 |
| 2023-07-18 | 10.06 | $24.01 | 13973 |
| 2023-07-17 | 9.87 | $23.83 | 12012 |
| 2023-07-14 | 10.36 | $23.90 | 5900 |
| 2023-07-13 | 10.78 | $23.96 | 15300 |
| 2023-07-12 | 11.06 | $23.95 | 15200 |
| 2023-07-11 | 11.36 | $23.73 | 7100 |
| 2023-07-10 | 11.61 | $23.50 | 4244 |
| 2023-07-07 | 11.51 | $23.44 | 9600 |
| 2023-07-06 | 11.40 | $23.39 | 5737 |
| 2023-07-05 | 11.31 | $23.71 | 7703 |
| 2023-07-03 | 11.67 | $23.75 | 9832 |
| 2023-06-30 | 12.01 | $23.51 | 8518 |
| 2023-06-29 | 12.51 | $23.30 | 12700 |
| 2023-06-28 | 12.80 | $23.08 | 7400 |
| 2023-06-27 | 13.10 | $23.39 | 7234 |
| 2023-06-26 | 13.63 | $23.22 | 5005 |
| 2023-06-23 | 13.82 | $22.86 | 9300 |
| 2023-06-22 | 14.02 | $23.07 | 10600 |
| 2023-06-21 | 14.44 | $23.30 | 9800 |
| 2023-06-20 | 15.10 | $23.39 | 16007 |
| 2023-06-16 | 15.80 | $23.68 | 6614 |
| 2023-06-15 | 16.01 | $23.74 | 9000 |
| 2023-06-14 | 16.57 | $23.44 | 7722 |
| 2023-06-13 | 17.15 | $23.61 | 4742 |
| 2023-06-12 | 17.65 | $23.39 | 16500 |
| 2023-06-09 | 18.47 | $23.48 | 6500 |
| 2023-06-08 | 18.95 | $23.58 | 7800 |
| 2023-06-07 | 19.47 | $23.64 | 8020 |
| 2023-06-06 | 20.06 | $23.18 | 5400 |
| 2023-06-05 | 21.05 | $22.87 | 17947 |
| 2023-06-02 | 21.94 | $22.82 | 18139 |
| 2023-06-01 | 22.67 | $22.22 | 10400 |
| 2023-05-31 | 22.78 | $22.10 | 8206 |
| 2023-05-30 | 22.39 | $22.11 | 11300 |
| 2023-05-26 | 22.04 | $22.16 | 14716 |
| 2023-05-25 | 21.80 | $22.23 | 12209 |
| 2023-05-24 | 21.63 | $22.54 | 16000 |
| 2023-05-23 | 21.71 | $22.81 | 17500 |
| 2023-05-22 | 22.20 | $22.85 | 7200 |
| 2023-05-19 | 22.23 | $22.67 | 7000 |
| 2023-05-18 | 22.30 | $22.68 | 8516 |
| 2023-05-17 | 22.04 | $22.70 | 18937 |
| 2023-05-16 | 21.76 | $22.27 | 16551 |
| 2023-05-15 | 21.19 | $22.73 | 15114 |
| 2023-05-12 | 20.87 | $22.60 | 10219 |
| 2023-05-11 | 20.28 | $22.50 | 8400 |
| 2023-05-10 | 19.73 | $22.76 | 12708 |
| 2023-05-09 | 19.28 | $22.80 | 13104 |
| 2023-05-08 | 18.85 | $23.01 | 21813 |
| 2023-05-05 | 18.65 | $23.18 | 9600 |
| 2023-05-04 | 18.38 | $22.54 | 30100 |
| 2023-05-03 | 17.66 | $22.98 | 13112 |
| 2023-05-02 | 17.37 | $23.25 | 18200 |
| 2023-05-01 | 17.10 | $23.85 | 23600 |
| 2023-04-28 | 17.65 | $24.05 | 18015 |
| 2023-04-27 | 18.20 | $23.63 | 8988 |
| 2023-04-26 | 18.12 | $23.19 | 15948 |
| 2023-04-25 | 17.78 | $23.58 | 16200 |
| 2023-04-24 | 17.77 | $24.03 | 15505 |
| 2023-04-21 | 18.14 | $24.05 | 10709 |
| 2023-04-20 | 18.71 | $24.25 | 4500 |
| 2023-04-19 | 19.51 | $24.36 | 9537 |
| 2023-04-18 | 20.42 | $24.21 | 10900 |
| 2023-04-17 | 21.32 | $24.50 | 9321 |
| 2023-04-14 | 22.27 | $24.27 | 15900 |
| 2023-04-13 | 23.07 | $24.16 | 15500 |
| 2023-04-12 | 23.74 | $24.04 | 6100 |
| 2023-04-11 | 24.51 | $24.24 | 15701 |
| 2023-04-10 | 25.34 | $24.04 | 13348 |
| 2023-04-06 | 25.92 | $24.19 | 8514 |
| 2023-04-05 | 26.46 | $23.92 | 3907 |
| 2023-04-04 | 26.91 | $23.94 | 12123 |
| 2023-04-03 | 27.42 | $24.15 | 18946 |
| 2023-03-31 | 28.13 | $23.93 | 9900 |
| 2023-03-30 | 28.46 | $23.70 | 5315 |
| 2023-03-29 | 28.49 | $23.33 | 11500 |
| 2023-03-28 | 28.22 | $23.10 | 8700 |
| 2023-03-27 | 28.05 | $23.02 | 23438 |
| 2023-03-24 | 27.87 | $22.73 | 17600 |
| 2023-03-23 | 27.06 | $22.53 | 21800 |
| 2023-03-22 | 26.33 | $22.91 | 14500 |
| 2023-03-21 | 25.75 | $23.47 | 13173 |
| 2023-03-20 | 25.24 | $22.95 | 13819 |
| 2023-03-17 | 24.45 | $22.80 | 21000 |
| 2023-03-16 | 23.23 | $23.30 | 20000 |
| 2023-03-15 | 22.00 | $23.13 | 19100 |
| 2023-03-14 | 20.90 | $23.66 | 18900 |
| 2023-03-13 | 20.02 | $23.35 | 49100 |
| 2023-03-10 | 18.76 | $24.20 | 38000 |
| 2023-03-09 | 17.79 | $25.10 | 23727 |
| 2023-03-08 | 17.52 | $26.02 | 34600 |
| 2023-03-07 | 17.81 | $25.91 | 86034 |
| 2023-03-06 | 18.31 | $26.49 | 28500 |
| 2023-03-03 | 19.06 | $26.50 | 23977 |
| 2023-03-02 | 20.02 | $26.22 | 25700 |
| 2023-03-01 | 20.71 | $26.05 | 28006 |
| 2023-02-28 | 21.48 | $26.33 | 29335 |
| 2023-02-27 | 22.59 | $26.62 | 98800 |
| 2023-02-24 | 23.75 | $26.54 | 36307 |
| 2023-02-23 | 24.86 | $27.01 | 25400 |
| 2023-02-22 | 25.92 | $26.76 | 28343 |
| 2023-02-21 | 27.19 | $26.68 | 60408 |
| 2023-02-17 | 28.53 | $27.56 | 54646 |
| 2023-02-16 | 29.19 | $27.69 | 36200 |
| 2023-02-15 | 29.40 | $27.81 | 76100 |
| 2023-02-14 | 29.48 | $27.80 | 108300 |
| 2023-02-13 | 29.57 | $27.91 | 99323 |
| 2023-02-10 | 29.74 | $27.77 | 66500 |
| 2023-02-09 | 30.08 | $27.45 | 188663 |
| 2023-02-08 | 30.44 | $27.97 | 164329 |
| 2023-02-07 | 30.33 | $28.17 | 11200 |
| 2023-02-06 | 30.20 | $27.75 | 12504 |
| 2023-02-03 | 30.13 | $28.11 | 12305 |
| 2023-02-02 | 29.28 | $28.36 | 16600 |
| 2023-02-01 | 28.39 | $28.02 | 10900 |
| 2023-01-31 | 27.65 | $27.83 | 19800 |
| 2023-01-30 | 27.02 | $27.57 | 38000 |
| 2023-01-27 | 26.35 | $27.73 | 16945 |
| 2023-01-26 | 25.79 | $27.75 | 23203 |
| 2023-01-25 | 24.89 | $27.54 | 10200 |
| 2023-01-24 | 24.14 | $27.47 | 17100 |
| 2023-01-23 | 23.17 | $27.54 | 18412 |
| 2023-01-20 | 22.08 | $27.10 | 11714 |
| 2023-01-19 | 21.23 | $26.84 | 8100 |
| 2023-01-18 | 20.48 | $26.92 | 32600 |
| 2023-01-17 | 19.26 | $27.31 | 62809 |
| 2023-01-13 | 18.25 | $27.29 | 2400 |
| 2023-01-12 | 17.29 | $27.12 | 5600 |
| 2023-01-11 | 16.31 | $26.85 | 8521 |
| 2023-01-10 | 15.53 | $26.49 | 6700 |
| 2023-01-09 | 14.90 | $26.36 | 10300 |
| 2023-01-06 | 13.91 | $26.38 | 3500 |
| 2023-01-05 | 13.05 | $25.73 | 4603 |
| 2023-01-04 | 12.52 | $25.82 | 5319 |
| 2023-01-03 | 11.96 | $25.27 | 7200 |
| 2022-12-30 | 11.67 | $25.14 | 6828 |
| 2022-12-29 | 11.50 | $24.98 | 25125 |
| 2022-12-28 | 11.31 | $25.06 | 13728 |
| 2022-12-27 | 11.49 | $25.57 | 10541 |
| 2022-12-23 | 11.68 | $25.46 | 1224 |
| 2022-12-22 | 11.76 | $25.17 | 1645 |
| 2022-12-21 | 11.55 | $25.42 | 3700 |
| 2022-12-20 | 11.71 | $25.02 | 17500 |
| 2022-12-19 | 11.49 | $24.92 | 18625 |
| 2022-12-16 | 11.27 | $25.17 | 5845 |
| 2022-12-15 | 11.14 | $25.59 | 5000 |
| 2022-12-14 | 11.44 | $26.06 | 3112 |
| 2022-12-13 | 11.98 | $26.16 | 5128 |
| 2022-12-12 | 12.36 | $25.95 | 4824 |
| 2022-12-09 | 12.68 | $25.64 | 3230 |
| 2022-12-08 | 13.10 | $25.85 | 3400 |
| 2022-12-07 | 13.73 | $25.86 | 6540 |
| 2022-12-06 | 14.36 | $25.85 | 6100 |
| 2022-12-05 | 15.03 | $26.24 | 3921 |
| 2022-12-02 | 15.42 | $26.82 | 10400 |
| 2022-12-01 | 15.37 | $27.00 | 5200 |
| 2022-11-30 | 14.98 | $26.87 | 9700 |
| 2022-11-29 | 14.65 | $26.58 | 7405 |
| 2022-11-28 | 14.55 | $26.43 | 11300 |
| 2022-11-25 | 14.45 | $26.89 | 2746 |
| 2022-11-23 | 14.02 | $26.73 | 10900 |
| 2022-11-22 | 13.72 | $26.97 | 83079 |
| 2022-11-21 | 13.38 | $26.54 | 28621 |
| 2022-11-18 | 13.20 | $26.36 | 647 |
| 2022-11-17 | 13.61 | $26.24 | 13900 |
| 2022-11-16 | 14.13 | $26.48 | 1137 |
| 2022-11-15 | 14.18 | $26.84 | 4228 |
| 2022-11-14 | 14.23 | $26.76 | 8200 |
| 2022-11-11 | 13.98 | $27.08 | 5400 |
| 2022-11-10 | 13.73 | $26.55 | 1646 |
| 2022-11-09 | 13.82 | $25.21 | 5100 |
| 2022-11-08 | 14.38 | $25.89 | 1138 |
| 2022-11-07 | 14.76 | $25.61 | 3400 |
| 2022-11-04 | 15.42 | $25.37 | 5013 |
| 2022-11-03 | 16.12 | $25.00 | 4141 |
| 2022-11-02 | 16.78 | $25.35 | 2441 |
| 2022-11-01 | 17.30 | $25.78 | 8400 |
| 2022-10-31 | 17.39 | $25.69 | 2538 |
| 2022-10-28 | 17.68 | $25.67 | 4000 |
| 2022-10-27 | 17.99 | $25.19 | 2928 |
| 2022-10-26 | 18.55 | $25.16 | 4167 |
| 2022-10-25 | 19.18 | $25.06 | 9025 |
| 2022-10-24 | 20.00 | $24.57 | 6000 |
| 2022-10-21 | 20.79 | $24.26 | 2800 |
| 2022-10-20 | 21.23 | $23.86 | 2826 |
| 2022-10-19 | 21.78 | $24.20 | 7923 |
| 2022-10-18 | 22.63 | $24.43 | 6200 |
| 2022-10-17 | 23.23 | $24.25 | 8249 |
| 2022-10-14 | 23.56 | $23.68 | 12100 |
| 2022-10-13 | 23.77 | $24.01 | 2500 |
| 2022-10-12 | 23.96 | $23.35 | 2100 |
| 2022-10-11 | 23.44 | $23.29 | 8240 |
| 2022-10-10 | 22.88 | $23.35 | 3347 |
| 2022-10-07 | 22.40 | $23.64 | 5501 |
| 2022-10-06 | 22.11 | $24.14 | 1107 |
| 2022-10-05 | 22.10 | $24.57 | 2219 |
| 2022-10-04 | 22.13 | $24.89 | 6416 |
| 2022-10-03 | 22.15 | $23.96 | 4903 |
| 2022-09-30 | 21.36 | $23.34 | 4606 |
| 2022-09-29 | 19.97 | $23.19 | 11702 |
| 2022-09-28 | 18.27 | $23.86 | 4900 |
| 2022-09-27 | 16.72 | $23.62 | 10400 |
| 2022-09-26 | 15.05 | $23.78 | 9639 |
| 2022-09-23 | 13.37 | $24.52 | 18626 |
| 2022-09-22 | 11.87 | $25.57 | 5000 |
| 2022-09-21 | 11.05 | $25.93 | 4500 |
| 2022-09-20 | 10.42 | $26.18 | 31300 |
| 2022-09-19 | 9.85 | $26.73 | 4443 |
| 2022-09-16 | 9.60 | $26.67 | 5700 |
| 2022-09-15 | 9.29 | $26.83 | 10031 |
| 2022-09-14 | 9.35 | $27.02 | 6722 |
| 2022-09-13 | 9.58 | $27.07 | 11348 |
| 2022-09-12 | 9.90 | $28.11 | 4900 |
| 2022-09-09 | 9.65 | $27.76 | 5427 |
| 2022-09-08 | 9.80 | $27.30 | 7600 |
| 2022-09-07 | 10.29 | $27.27 | 5423 |
| 2022-09-06 | 10.67 | $27.00 | 9400 |
| 2022-09-02 | 11.07 | $27.20 | 3703 |
| 2022-09-01 | 11.50 | $27.13 | 5412 |
| 2022-08-31 | 12.09 | $27.49 | 8700 |
| 2022-08-30 | 12.39 | $27.78 | 9309 |
| 2022-08-29 | 12.51 | $28.11 | 10943 |
| 2022-08-26 | 12.46 | $28.21 | 7907 |
| 2022-08-25 | 12.66 | $28.82 | 15800 |
| 2022-08-24 | 13.29 | $28.49 | 3204 |
| 2022-08-23 | 13.85 | $28.65 | 7322 |
| 2022-08-22 | 14.54 | $28.50 | 9744 |
| 2022-08-19 | 15.26 | $28.94 | 5100 |
| 2022-08-18 | 15.46 | $29.16 | 8200 |
| 2022-08-17 | 15.37 | $29.15 | 9700 |
| 2022-08-16 | 15.27 | $29.46 | 6400 |
| 2022-08-15 | 14.88 | $29.33 | 11760 |
| 2022-08-12 | 14.70 | $29.27 | 2700 |
| 2022-08-11 | 14.61 | $29.04 | 2145 |
| 2022-08-10 | 14.62 | $28.64 | 6600 |
| 2022-08-09 | 14.96 | $28.29 | 8200 |
| 2022-08-08 | 15.60 | $28.32 | 3840 |
| 2022-08-05 | 16.25 | $28.10 | 6437 |
| 2022-08-04 | 16.66 | $27.94 | 7945 |
| 2022-08-03 | 17.10 | $28.40 | 7329 |
| 2022-08-02 | 17.98 | $28.35 | 6200 |
| 2022-08-01 | 18.91 | $28.58 | 9600 |
| 2022-07-29 | 19.66 | $28.59 | 7900 |
| 2022-07-28 | 20.46 | $28.08 | 4436 |
| 2022-07-27 | 21.28 | $27.99 | 5822 |
| 2022-07-26 | 22.02 | $27.46 | 6800 |
| 2022-07-25 | 22.45 | $27.89 | 8200 |
| 2022-07-22 | 22.90 | $27.38 | 3209 |
| 2022-07-21 | 23.22 | $27.52 | 5748 |
| 2022-07-20 | 23.48 | $27.82 | 9840 |
| 2022-07-19 | 23.98 | $27.81 | 8500 |
| 2022-07-18 | 24.42 | $27.20 | 7300 |
| 2022-07-15 | 24.52 | $27.01 | 16625 |
| 2022-07-14 | 24.18 | $26.50 | 30443 |
| 2022-07-13 | 23.67 | $26.86 | 3107 |
| 2022-07-12 | 23.45 | $26.89 | 7000 |
| 2022-07-11 | 23.39 | $26.96 | 5400 |
| 2022-07-08 | 23.32 | $27.17 | 7200 |
| 2022-07-07 | 23.36 | $27.14 | 9600 |
| 2022-07-06 | 23.39 | $26.78 | 5100 |
| 2022-07-05 | 22.94 | $26.87 | 5640 |
| 2022-07-01 | 22.56 | $27.20 | 4747 |
| 2022-06-30 | 22.16 | $26.72 | 8001 |
| 2022-06-29 | 22.03 | $27.03 | 9400 |
| 2022-06-28 | 22.09 | $27.34 | 9600 |
| 2022-06-27 | 22.37 | $27.46 | 11000 |
| 2022-06-24 | 22.33 | $27.48 | 16100 |
| 2022-06-23 | 22.30 | $26.75 | 21904 |
| 2022-06-22 | 21.70 | $26.84 | 3200 |
| 2022-06-21 | 21.16 | $26.92 | 4200 |
| 2022-06-17 | 20.69 | $26.33 | 12000 |
| 2022-06-16 | 19.81 | $26.13 | 27342 |
| 2022-06-15 | 18.93 | $27.39 | 9248 |
| 2022-06-14 | 18.45 | $27.03 | 14300 |
| 2022-06-13 | 17.94 | $27.40 | 30602 |
| 2022-06-10 | 17.70 | $29.33 | 43700 |
| 2022-06-09 | 18.61 | $29.82 | 15120 |
| 2022-06-08 | 18.91 | $30.34 | 19401 |
| 2022-06-07 | 18.78 | $30.74 | 29010 |
| 2022-06-06 | 18.82 | $30.39 | 16300 |
| 2022-06-03 | 19.05 | $30.20 | 14100 |
| 2022-06-02 | 19.31 | $30.55 | 20146 |
| 2022-06-01 | 19.59 | $30.44 | 32266 |
| 2022-05-31 | 19.88 | $30.51 | 12932 |
| 2022-05-27 | 20.30 | $30.47 | 16400 |
| 2022-05-26 | 20.83 | $30.00 | 12830 |
| 2022-05-25 | 21.61 | $29.66 | 4900 |
| 2022-05-24 | 22.72 | $29.38 | 6200 |
| 2022-05-23 | 23.75 | $29.19 | 7515 |
| 2022-05-20 | 24.98 | $28.72 | 6700 |
| 2022-05-19 | 25.86 | $28.81 | 2300 |
| 2022-05-18 | 27.09 | $28.99 | 10400 |
| 2022-05-17 | 28.46 | $29.74 | 3100 |
| 2022-05-16 | 29.49 | $29.24 | 9100 |
| 2022-05-13 | 30.79 | $28.96 | 12237 |
| 2022-05-12 | 32.38 | $28.32 | 6800 |
| 2022-05-11 | 33.51 | $28.37 | 9448 |
| 2022-05-10 | 35.07 | $28.54 | 11112 |
| 2022-05-09 | 36.71 | $28.82 | 7106 |
| 2022-05-06 | 38.48 | $29.76 | 6500 |
| 2022-05-05 | 39.76 | $29.70 | 5200 |
| 2022-05-04 | 41.04 | $30.36 | 11200 |
| 2022-05-03 | 42.23 | $29.58 | 6439 |
| 2022-05-02 | 43.98 | $28.97 | 12335 |
| 2022-04-29 | 46.14 | $29.08 | 11000 |
| 2022-04-28 | 47.90 | $29.92 | 4244 |
| 2022-04-27 | 49.37 | $29.43 | 14544 |
| 2022-04-26 | 50.96 | $29.79 | 14100 |
| 2022-04-25 | 52.24 | $30.31 | 15400 |
| 2022-04-22 | 53.58 | $30.53 | 9827 |
| 2022-04-21 | 54.11 | $31.27 | 7737 |
| 2022-04-20 | 53.77 | $31.46 | 3800 |
| 2022-04-19 | 53.50 | $31.17 | 6021 |
| 2022-04-18 | 53.36 | $30.95 | 11001 |
| 2022-04-14 | 53.25 | $31.03 | 3700 |
| 2022-04-13 | 53.16 | $30.87 | 9535 |
| 2022-04-12 | 53.12 | $30.58 | 10304 |
| 2022-04-11 | 53.07 | $30.60 | 22400 |
| 2022-04-08 | 52.99 | $31.11 | 15500 |
| 2022-04-07 | 53.18 | $30.56 | 14500 |
| 2022-04-06 | 53.49 | $30.72 | 21300 |
| 2022-04-05 | 53.51 | $30.70 | 16100 |
| 2022-04-04 | 53.70 | $31.03 | 23734 |
| 2022-04-01 | 53.70 | $31.16 | 13800 |
| 2022-03-31 | 53.79 | $30.89 | 10107 |
| 2022-03-30 | 53.86 | $31.02 | 14200 |
| 2022-03-29 | 53.83 | $31.07 | 13141 |
| 2022-03-28 | 53.83 | $30.78 | 29500 |
| 2022-03-25 | 53.85 | $31.03 | 14500 |
| 2022-03-24 | 53.70 | $30.58 | 20000 |
| 2022-03-23 | 53.62 | $30.41 | 45100 |
| 2022-03-22 | 53.55 | $30.56 | 135148 |
| 2022-03-21 | 53.48 | $30.38 | 62345 |
| 2022-03-18 | 53.45 | $30.34 | 68705 |
| 2022-03-17 | 53.42 | $30.16 | 62300 |
| 2022-03-16 | 53.51 | $29.84 | 96200 |
| 2022-03-15 | 53.60 | $29.47 | 12000 |
| 2022-03-14 | 53.96 | $29.32 | 7000 |
| 2022-03-11 | 54.32 | $29.67 | 7217 |
| 2022-03-10 | 54.43 | $29.76 | 14236 |
| 2022-03-09 | 54.58 | $29.83 | 14500 |
| 2022-03-08 | 54.54 | $29.56 | 55533 |
| 2022-03-07 | 54.51 | $29.48 | 6300 |
| 2022-03-04 | 54.58 | $30.09 | 8000 |
| 2022-03-03 | 54.40 | $30.30 | 4900 |
| 2022-03-02 | 54.03 | $30.17 | 9440 |
| 2022-03-01 | 53.65 | $29.51 | 3842 |
| 2022-02-28 | 53.32 | $29.92 | 3900 |
| 2022-02-25 | 52.84 | $30.03 | 9038 |
| 2022-02-24 | 52.34 | $29.35 | 4400 |
| 2022-02-23 | 51.89 | $29.23 | 2040 |
| 2022-02-22 | 50.96 | $29.75 | 3915 |
| 2022-02-18 | 49.74 | $30.10 | 3700 |
| 2022-02-17 | 48.23 | $30.14 | 2700 |
| 2022-02-16 | 46.57 | $30.45 | 5044 |
| 2022-02-15 | 44.75 | $30.23 | 4400 |
| 2022-02-14 | 42.84 | $29.95 | 6849 |
| 2022-02-11 | 40.84 | $30.35 | 2928 |
| 2022-02-10 | 38.50 | $30.36 | 12148 |
| 2022-02-09 | 36.04 | $30.70 | 2012 |
| 2022-02-08 | 33.29 | $30.53 | 11841 |
| 2022-02-07 | 30.39 | $30.45 | 3200 |
| 2022-02-04 | 27.34 | $30.37 | 2400 |
| 2022-02-03 | 24.14 | $30.37 | 2300 |
| 2022-02-02 | 20.69 | $30.64 | 3945 |
| 2022-02-01 | 17.01 | $30.63 | 1608 |
| 2022-01-31 | 13.14 | $30.37 | 1700 |
| 2022-01-28 | 9.07 | $30.15 | 18500 |
| 2022-01-27 | 4.79 | $29.91 | 4013 |
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