Is Alpha Architect International Quantitative Momentum ETF (IMOM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alpha Architect International Quantitative Momentum ETF (IMOM) research center and poll results.
NASDAQ : IMOM
Alpha Architect International Quantitative Momentum ETF — Technical Indicators
$40.9757 USD
$0.05 (0.12%)
- Volume
- 14.06K
- Average Volume
- 16.67K
- Market Capitalization
- $158.1M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $46.17
- Year Low
- $32.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
41.94
2026-07-24
Close Price
$40.98
Vol: 14100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.39
Average
30.46
Maximum
45.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.94 | $40.98 | 14100 |
| 2026-07-23 | 42.05 | $40.93 | 16088 |
| 2026-07-22 | 42.16 | $41.36 | 30030 |
| 2026-07-21 | 42.26 | $41.42 | 26100 |
| 2026-07-20 | 42.42 | $40.31 | 20400 |
| 2026-07-17 | 42.62 | $40.56 | 10327 |
| 2026-07-16 | 42.78 | $41.39 | 7985 |
| 2026-07-15 | 42.92 | $42.36 | 10531 |
| 2026-07-14 | 43.03 | $42.26 | 18998 |
| 2026-07-13 | 43.13 | $41.42 | 16000 |
| 2026-07-10 | 43.25 | $42.20 | 3234 |
| 2026-07-09 | 43.23 | $41.90 | 33138 |
| 2026-07-08 | 43.29 | $41.47 | 16500 |
| 2026-07-07 | 43.37 | $41.89 | 23830 |
| 2026-07-06 | 43.43 | $43.39 | 10836 |
| 2026-07-02 | 43.50 | $42.93 | 14756 |
| 2026-07-01 | 43.60 | $43.33 | 20909 |
| 2026-06-30 | 43.69 | $43.28 | 14301 |
| 2026-06-29 | 43.78 | $42.78 | 8825 |
| 2026-06-26 | 43.93 | $42.57 | 18640 |
| 2026-06-25 | 44.09 | $43.23 | 11243 |
| 2026-06-24 | 44.22 | $43.14 | 11518 |
| 2026-06-23 | 44.37 | $43.38 | 11700 |
| 2026-06-22 | 44.44 | $44.68 | 6800 |
| 2026-06-18 | 44.45 | $44.20 | 3913 |
| 2026-06-17 | 44.47 | $43.86 | 19717 |
| 2026-06-16 | 44.47 | $44.10 | 9237 |
| 2026-06-15 | 44.50 | $44.52 | 13901 |
| 2026-06-12 | 44.51 | $44.33 | 6045 |
| 2026-06-11 | 44.58 | $43.76 | 11800 |
| 2026-06-10 | 44.69 | $41.93 | 14100 |
| 2026-06-09 | 44.86 | $43.02 | 11700 |
| 2026-06-08 | 44.98 | $43.13 | 14100 |
| 2026-06-05 | 45.09 | $43.01 | 29826 |
| 2026-06-04 | 45.17 | $44.74 | 58300 |
| 2026-06-03 | 45.20 | $45.00 | 12900 |
| 2026-06-02 | 45.20 | $45.19 | 20602 |
| 2026-06-01 | 45.13 | $44.99 | 21300 |
| 2026-05-29 | 45.10 | $45.85 | 12134 |
| 2026-05-28 | 45.03 | $45.83 | 6234 |
| 2026-05-27 | 44.91 | $45.73 | 10512 |
| 2026-05-26 | 44.81 | $46.13 | 10400 |
| 2026-05-22 | 44.69 | $44.86 | 8900 |
| 2026-05-21 | 44.63 | $44.86 | 13730 |
| 2026-05-20 | 44.58 | $44.61 | 16700 |
| 2026-05-19 | 44.54 | $43.88 | 12231 |
| 2026-05-18 | 44.52 | $44.71 | 19000 |
| 2026-05-15 | 44.49 | $44.72 | 11400 |
| 2026-05-14 | 44.48 | $45.68 | 18863 |
| 2026-05-13 | 44.38 | $45.85 | 22527 |
| 2026-05-12 | 44.28 | $45.37 | 20146 |
| 2026-05-11 | 44.21 | $45.53 | 24845 |
| 2026-05-08 | 44.11 | $45.26 | 14800 |
| 2026-05-07 | 44.01 | $44.51 | 15403 |
| 2026-05-06 | 43.95 | $45.53 | 25500 |
| 2026-05-05 | 43.83 | $44.81 | 13925 |
| 2026-05-04 | 43.65 | $43.94 | 11200 |
| 2026-05-01 | 43.50 | $44.27 | 21100 |
| 2026-04-30 | 43.31 | $44.52 | 27024 |
| 2026-04-29 | 43.14 | $43.47 | 7300 |
| 2026-04-28 | 42.95 | $43.70 | 54800 |
| 2026-04-27 | 42.68 | $43.66 | 15332 |
| 2026-04-24 | 42.43 | $43.69 | 14600 |
| 2026-04-23 | 42.22 | $43.86 | 15346 |
| 2026-04-22 | 42.06 | $43.88 | 10300 |
| 2026-04-21 | 41.86 | $43.36 | 64125 |
| 2026-04-20 | 41.69 | $44.26 | 18751 |
| 2026-04-17 | 41.43 | $44.35 | 28700 |
| 2026-04-16 | 41.24 | $43.76 | 22300 |
| 2026-04-15 | 41.11 | $43.84 | 17904 |
| 2026-04-14 | 40.98 | $43.98 | 10700 |
| 2026-04-13 | 40.84 | $43.51 | 14430 |
| 2026-04-10 | 40.66 | $43.37 | 6333 |
| 2026-04-09 | 40.54 | $43.32 | 6800 |
| 2026-04-08 | 40.47 | $43.11 | 15115 |
| 2026-04-07 | 40.40 | $41.07 | 5056 |
| 2026-04-06 | 40.42 | $40.99 | 9840 |
| 2026-04-02 | 40.44 | $40.59 | 10600 |
| 2026-04-01 | 40.52 | $40.95 | 9100 |
| 2026-03-31 | 40.66 | $39.83 | 13570 |
| 2026-03-30 | 40.82 | $38.23 | 17734 |
| 2026-03-27 | 41.16 | $38.66 | 34511 |
| 2026-03-26 | 41.49 | $39.42 | 18702 |
| 2026-03-25 | 41.77 | $40.74 | 12000 |
| 2026-03-24 | 41.99 | $39.80 | 7037 |
| 2026-03-23 | 42.23 | $40.00 | 24500 |
| 2026-03-20 | 42.47 | $39.12 | 16210 |
| 2026-03-19 | 42.73 | $40.58 | 16142 |
| 2026-03-18 | 42.90 | $41.05 | 10800 |
| 2026-03-17 | 43.05 | $41.27 | 30700 |
| 2026-03-16 | 43.19 | $41.10 | 10941 |
| 2026-03-13 | 43.32 | $40.01 | 11800 |
| 2026-03-12 | 43.51 | $41.01 | 10600 |
| 2026-03-11 | 43.68 | $41.79 | 21920 |
| 2026-03-10 | 43.79 | $41.88 | 22845 |
| 2026-03-09 | 43.89 | $41.32 | 62529 |
| 2026-03-06 | 43.95 | $41.49 | 18100 |
| 2026-03-05 | 43.93 | $42.14 | 20113 |
| 2026-03-04 | 43.93 | $43.70 | 35800 |
| 2026-03-03 | 43.86 | $43.07 | 40700 |
| 2026-03-02 | 43.78 | $44.99 | 28800 |
| 2026-02-27 | 43.60 | $45.26 | 39100 |
| 2026-02-26 | 43.46 | $44.99 | 25500 |
| 2026-02-25 | 43.35 | $45.30 | 29800 |
| 2026-02-24 | 43.25 | $44.60 | 23300 |
| 2026-02-23 | 43.13 | $44.66 | 29081 |
| 2026-02-20 | 43.01 | $44.34 | 26022 |
| 2026-02-19 | 42.88 | $44.08 | 11932 |
| 2026-02-18 | 42.76 | $44.04 | 25832 |
| 2026-02-17 | 42.62 | $43.93 | 8800 |
| 2026-02-13 | 42.51 | $43.72 | 12400 |
| 2026-02-12 | 42.39 | $43.91 | 45419 |
| 2026-02-11 | 42.26 | $44.37 | 15922 |
| 2026-02-10 | 42.09 | $43.92 | 16400 |
| 2026-02-09 | 41.96 | $44.00 | 30333 |
| 2026-02-06 | 41.81 | $42.49 | 27400 |
| 2026-02-05 | 41.71 | $41.13 | 23126 |
| 2026-02-04 | 41.65 | $42.11 | 50800 |
| 2026-02-03 | 41.54 | $42.20 | 25848 |
| 2026-02-02 | 41.41 | $41.47 | 35900 |
| 2026-01-30 | 41.27 | $41.50 | 92900 |
| 2026-01-29 | 41.10 | $42.49 | 19329 |
| 2026-01-28 | 40.89 | $42.69 | 33200 |
| 2026-01-27 | 40.66 | $43.26 | 26107 |
| 2026-01-26 | 40.41 | $42.34 | 101700 |
| 2026-01-23 | 40.22 | $42.20 | 32300 |
| 2026-01-22 | 40.02 | $41.70 | 26700 |
| 2026-01-21 | 39.90 | $41.71 | 11700 |
| 2026-01-20 | 39.76 | $41.19 | 23300 |
| 2026-01-16 | 39.62 | $41.71 | 11412 |
| 2026-01-15 | 39.44 | $41.33 | 24200 |
| 2026-01-14 | 39.28 | $41.40 | 42008 |
| 2026-01-13 | 39.14 | $40.95 | 21200 |
| 2026-01-12 | 39.01 | $41.37 | 23400 |
| 2026-01-09 | 38.87 | $40.91 | 12800 |
| 2026-01-08 | 38.74 | $40.50 | 18838 |
| 2026-01-07 | 38.61 | $40.05 | 10800 |
| 2026-01-06 | 38.50 | $39.73 | 24200 |
| 2026-01-05 | 38.40 | $39.66 | 27334 |
| 2026-01-02 | 38.30 | $38.69 | 12322 |
| 2025-12-31 | 38.25 | $38.12 | 7600 |
| 2025-12-30 | 38.22 | $38.27 | 16500 |
| 2025-12-29 | 38.17 | $38.07 | 14700 |
| 2025-12-26 | 38.16 | $38.32 | 19200 |
| 2025-12-24 | 38.12 | $38.45 | 12400 |
| 2025-12-23 | 38.04 | $38.36 | 22617 |
| 2025-12-22 | 37.96 | $39.14 | 15400 |
| 2025-12-19 | 37.83 | $38.93 | 26600 |
| 2025-12-18 | 37.71 | $38.43 | 15227 |
| 2025-12-17 | 37.63 | $38.14 | 15843 |
| 2025-12-16 | 37.56 | $38.19 | 19700 |
| 2025-12-15 | 37.54 | $38.45 | 11800 |
| 2025-12-12 | 37.51 | $38.34 | 13600 |
| 2025-12-11 | 37.49 | $38.61 | 7000 |
| 2025-12-10 | 37.46 | $38.40 | 11509 |
| 2025-12-09 | 37.42 | $37.94 | 6410 |
| 2025-12-08 | 37.41 | $37.82 | 5437 |
| 2025-12-05 | 37.36 | $37.64 | 4140 |
| 2025-12-04 | 37.31 | $37.66 | 11004 |
| 2025-12-03 | 37.26 | $37.67 | 24949 |
| 2025-12-02 | 37.20 | $37.54 | 8900 |
| 2025-12-01 | 37.15 | $37.33 | 4700 |
| 2025-11-28 | 37.10 | $37.83 | 2629 |
| 2025-11-26 | 37.03 | $37.58 | 8611 |
| 2025-11-25 | 36.96 | $36.88 | 8729 |
| 2025-11-24 | 36.93 | $36.75 | 14300 |
| 2025-11-21 | 36.91 | $36.44 | 7110 |
| 2025-11-20 | 36.88 | $36.62 | 5009 |
| 2025-11-19 | 36.84 | $36.70 | 10700 |
| 2025-11-18 | 36.79 | $36.88 | 9000 |
| 2025-11-17 | 36.72 | $37.62 | 15043 |
| 2025-11-14 | 36.65 | $37.89 | 96714 |
| 2025-11-13 | 36.53 | $38.03 | 12101 |
| 2025-11-12 | 36.42 | $38.01 | 132100 |
| 2025-11-11 | 36.32 | $37.66 | 9530 |
| 2025-11-10 | 36.24 | $37.58 | 6226 |
| 2025-11-07 | 36.17 | $36.90 | 15810 |
| 2025-11-06 | 36.11 | $36.71 | 32249 |
| 2025-11-05 | 36.10 | $36.66 | 15622 |
| 2025-11-04 | 36.10 | $36.44 | 3700 |
| 2025-11-03 | 36.11 | $36.46 | 13700 |
| 2025-10-31 | 36.13 | $36.44 | 9500 |
| 2025-10-30 | 36.15 | $36.27 | 5014 |
| 2025-10-29 | 36.17 | $36.30 | 9600 |
| 2025-10-28 | 36.19 | $36.25 | 7900 |
| 2025-10-27 | 36.21 | $36.28 | 5038 |
| 2025-10-24 | 36.22 | $35.99 | 7728 |
| 2025-10-23 | 36.21 | $35.77 | 6400 |
| 2025-10-22 | 36.21 | $35.56 | 6600 |
| 2025-10-21 | 36.22 | $35.61 | 13500 |
| 2025-10-20 | 36.22 | $36.13 | 10327 |
| 2025-10-17 | 36.21 | $35.46 | 15118 |
| 2025-10-16 | 36.22 | $35.94 | 3900 |
| 2025-10-15 | 36.20 | $36.00 | 6000 |
| 2025-10-14 | 36.17 | $36.08 | 4100 |
| 2025-10-13 | 36.16 | $36.06 | 2021 |
| 2025-10-10 | 36.16 | $35.69 | 3800 |
| 2025-10-09 | 36.17 | $36.55 | 8530 |
| 2025-10-08 | 36.14 | $36.80 | 5090 |
| 2025-10-07 | 36.07 | $36.48 | 6516 |
| 2025-10-06 | 36.00 | $36.91 | 5133 |
| 2025-10-03 | 35.92 | $36.89 | 8113 |
| 2025-10-02 | 35.81 | $36.71 | 9306 |
| 2025-10-01 | 35.71 | $36.64 | 7937 |
| 2025-09-30 | 35.59 | $36.64 | 5212 |
| 2025-09-29 | 35.47 | $36.39 | 9306 |
| 2025-09-26 | 35.39 | $35.95 | 2200 |
| 2025-09-25 | 35.32 | $35.62 | 3845 |
| 2025-09-24 | 35.27 | $35.77 | 2669 |
| 2025-09-23 | 35.23 | $35.72 | 3333 |
| 2025-09-22 | 35.18 | $35.95 | 6107 |
| 2025-09-19 | 35.14 | $35.56 | 7200 |
| 2025-09-18 | 35.08 | $35.54 | 11200 |
| 2025-09-17 | 35.04 | $35.41 | 8398 |
| 2025-09-16 | 35.00 | $35.97 | 3924 |
| 2025-09-15 | 34.97 | $36.04 | 4636 |
| 2025-09-12 | 34.92 | $35.85 | 4728 |
| 2025-09-11 | 34.88 | $35.92 | 9810 |
| 2025-09-10 | 34.84 | $35.42 | 6955 |
| 2025-09-09 | 34.81 | $35.13 | 5539 |
| 2025-09-08 | 34.77 | $35.26 | 3238 |
| 2025-09-05 | 34.73 | $34.75 | 15400 |
| 2025-09-04 | 34.72 | $34.58 | 18111 |
| 2025-09-03 | 34.69 | $34.35 | 8135 |
| 2025-09-02 | 34.66 | $34.30 | 22900 |
| 2025-08-29 | 34.64 | $34.61 | 3900 |
| 2025-08-28 | 34.58 | $34.67 | 9400 |
| 2025-08-27 | 34.50 | $34.62 | 13228 |
| 2025-08-26 | 34.42 | $34.91 | 4221 |
| 2025-08-25 | 34.33 | $34.76 | 4400 |
| 2025-08-22 | 34.23 | $35.05 | 4200 |
| 2025-08-21 | 34.16 | $34.50 | 3706 |
| 2025-08-20 | 34.12 | $34.60 | 3107 |
| 2025-08-19 | 34.09 | $34.71 | 4500 |
| 2025-08-18 | 34.03 | $35.34 | 10400 |
| 2025-08-15 | 33.93 | $35.09 | 2286 |
| 2025-08-14 | 33.83 | $34.99 | 2746 |
| 2025-08-13 | 33.74 | $35.11 | 3730 |
| 2025-08-12 | 33.64 | $34.86 | 11315 |
| 2025-08-11 | 33.52 | $34.37 | 4239 |
| 2025-08-08 | 33.46 | $34.49 | 4028 |
| 2025-08-07 | 33.40 | $34.40 | 6506 |
| 2025-08-06 | 33.35 | $34.07 | 6903 |
| 2025-08-05 | 33.34 | $33.73 | 4125 |
| 2025-08-04 | 33.31 | $33.91 | 5700 |
| 2025-08-01 | 33.27 | $33.32 | 8127 |
| 2025-07-31 | 33.27 | $33.17 | 9544 |
| 2025-07-30 | 33.27 | $33.09 | 8205 |
| 2025-07-29 | 33.29 | $33.00 | 6107 |
| 2025-07-28 | 33.33 | $32.75 | 13938 |
| 2025-07-25 | 33.38 | $33.65 | 5900 |
| 2025-07-24 | 33.37 | $33.74 | 24468 |
| 2025-07-23 | 33.34 | $34.06 | 80300 |
| 2025-07-22 | 33.28 | $33.45 | 15435 |
| 2025-07-21 | 33.24 | $33.34 | 51100 |
| 2025-07-18 | 33.20 | $33.19 | 5300 |
| 2025-07-17 | 33.17 | $33.19 | 8000 |
| 2025-07-16 | 33.14 | $32.92 | 4232 |
| 2025-07-15 | 33.13 | $32.63 | 6917 |
| 2025-07-14 | 33.13 | $33.19 | 14900 |
| 2025-07-11 | 33.10 | $33.23 | 7728 |
| 2025-07-10 | 33.06 | $33.45 | 14765 |
| 2025-07-09 | 33.00 | $33.72 | 13006 |
| 2025-07-08 | 32.94 | $33.29 | 4512 |
| 2025-07-07 | 32.90 | $33.09 | 10200 |
| 2025-07-03 | 32.88 | $33.19 | 6041 |
| 2025-07-02 | 32.86 | $33.31 | 4926 |
| 2025-07-01 | 32.81 | $33.31 | 6129 |
| 2025-06-30 | 32.77 | $33.96 | 5018 |
| 2025-06-27 | 32.68 | $33.70 | 21200 |
| 2025-06-26 | 32.58 | $33.50 | 18006 |
| 2025-06-25 | 32.48 | $32.98 | 95503 |
| 2025-06-24 | 32.43 | $32.99 | 7333 |
| 2025-06-23 | 32.34 | $32.64 | 8244 |
| 2025-06-20 | 32.26 | $32.54 | 5100 |
| 2025-06-18 | 32.17 | $32.65 | 4405 |
| 2025-06-17 | 32.08 | $32.41 | 12100 |
| 2025-06-16 | 31.99 | $32.85 | 3003 |
| 2025-06-13 | 31.86 | $32.61 | 3800 |
| 2025-06-12 | 31.73 | $32.66 | 3900 |
| 2025-06-11 | 31.57 | $32.35 | 6500 |
| 2025-06-10 | 31.43 | $32.25 | 39338 |
| 2025-06-09 | 31.31 | $32.55 | 6735 |
| 2025-06-06 | 31.20 | $32.51 | 7713 |
| 2025-06-05 | 31.09 | $32.71 | 19138 |
| 2025-06-04 | 30.97 | $32.64 | 4400 |
| 2025-06-03 | 30.87 | $32.34 | 6131 |
| 2025-06-02 | 30.78 | $32.63 | 17200 |
| 2025-05-30 | 30.68 | $32.03 | 7821 |
| 2025-05-29 | 30.57 | $31.74 | 5921 |
| 2025-05-28 | 30.49 | $31.59 | 66105 |
| 2025-05-27 | 30.41 | $31.91 | 12949 |
| 2025-05-23 | 30.31 | $31.21 | 3104 |
| 2025-05-22 | 30.22 | $30.97 | 13100 |
| 2025-05-21 | 30.14 | $30.82 | 4200 |
| 2025-05-20 | 30.05 | $30.89 | 1800 |
| 2025-05-19 | 29.95 | $30.62 | 7200 |
| 2025-05-16 | 29.83 | $30.19 | 3949 |
| 2025-05-15 | 29.75 | $29.99 | 59008 |
| 2025-05-14 | 29.67 | $29.42 | 9660 |
| 2025-05-13 | 29.62 | $29.68 | 9910 |
| 2025-05-12 | 29.55 | $29.72 | 14000 |
| 2025-05-09 | 29.45 | $30.30 | 12138 |
| 2025-05-08 | 29.28 | $30.37 | 9830 |
| 2025-05-07 | 29.11 | $30.35 | 4713 |
| 2025-05-06 | 28.85 | $30.61 | 3723 |
| 2025-05-05 | 28.55 | $30.64 | 2747 |
| 2025-05-02 | 28.28 | $30.52 | 4600 |
| 2025-05-01 | 28.13 | $29.90 | 18500 |
| 2025-04-30 | 28.05 | $30.15 | 1900 |
| 2025-04-29 | 27.96 | $30.02 | 15030 |
| 2025-04-28 | 27.87 | $29.73 | 17000 |
| 2025-04-25 | 27.82 | $29.50 | 7035 |
| 2025-04-24 | 27.80 | $29.40 | 12427 |
| 2025-04-23 | 27.78 | $28.92 | 10321 |
| 2025-04-22 | 27.81 | $28.91 | 10239 |
| 2025-04-21 | 27.84 | $28.33 | 7525 |
| 2025-04-17 | 27.88 | $28.57 | 8800 |
| 2025-04-16 | 27.92 | $28.30 | 9023 |
| 2025-04-15 | 28.00 | $28.55 | 15100 |
| 2025-04-14 | 28.05 | $28.17 | 61020 |
| 2025-04-11 | 28.12 | $27.67 | 5100 |
| 2025-04-10 | 28.20 | $26.91 | 14515 |
| 2025-04-09 | 28.27 | $27.07 | 20607 |
| 2025-04-08 | 28.35 | $25.07 | 14034 |
| 2025-04-07 | 28.50 | $24.59 | 27600 |
| 2025-04-04 | 28.68 | $25.23 | 34607 |
| 2025-04-03 | 28.89 | $27.68 | 67500 |
| 2025-04-02 | 28.98 | $28.30 | 17548 |
| 2025-04-01 | 29.05 | $28.27 | 28713 |
| 2025-03-31 | 29.07 | $28.21 | 160719 |
| 2025-03-28 | 29.10 | $28.68 | 63500 |
| 2025-03-27 | 29.08 | $29.12 | 195600 |
| 2025-03-26 | 29.05 | $29.09 | 3400 |
| 2025-03-25 | 29.03 | $29.48 | 4223 |
| 2025-03-24 | 29.00 | $29.42 | 8317 |
| 2025-03-21 | 28.97 | $29.30 | 6000 |
| 2025-03-20 | 28.94 | $29.38 | 8700 |
| 2025-03-19 | 28.93 | $29.81 | 8067 |
| 2025-03-18 | 28.90 | $29.54 | 21500 |
| 2025-03-17 | 28.91 | $29.59 | 44100 |
| 2025-03-14 | 28.89 | $29.19 | 32900 |
| 2025-03-13 | 28.88 | $28.45 | 3306 |
| 2025-03-12 | 28.89 | $28.57 | 42734 |
| 2025-03-11 | 28.90 | $28.08 | 31200 |
| 2025-03-10 | 28.92 | $28.21 | 22425 |
| 2025-03-07 | 28.93 | $29.37 | 29217 |
| 2025-03-06 | 28.89 | $29.49 | 15000 |
| 2025-03-05 | 28.85 | $29.81 | 63600 |
| 2025-03-04 | 28.77 | $28.67 | 47743 |
| 2025-03-03 | 28.73 | $28.84 | 49700 |
| 2025-02-28 | 28.69 | $28.24 | 35812 |
| 2025-02-27 | 28.69 | $28.40 | 10043 |
| 2025-02-26 | 28.65 | $28.80 | 2846 |
| 2025-02-25 | 28.60 | $28.86 | 7000 |
| 2025-02-24 | 28.52 | $28.73 | 23324 |
| 2025-02-21 | 28.48 | $28.83 | 5709 |
| 2025-02-20 | 28.42 | $29.16 | 16200 |
| 2025-02-19 | 28.33 | $29.24 | 9331 |
| 2025-02-18 | 28.23 | $29.66 | 15847 |
| 2025-02-14 | 28.08 | $29.10 | 3300 |
| 2025-02-13 | 27.96 | $29.05 | 22100 |
| 2025-02-12 | 27.84 | $28.63 | 9405 |
| 2025-02-11 | 27.73 | $28.79 | 9895 |
| 2025-02-10 | 27.61 | $28.61 | 6915 |
| 2025-02-07 | 27.51 | $28.33 | 5717 |
| 2025-02-06 | 27.44 | $28.62 | 5032 |
| 2025-02-05 | 27.35 | $28.60 | 6658 |
| 2025-02-04 | 27.27 | $28.31 | 2800 |
| 2025-02-03 | 27.20 | $27.89 | 5600 |
| 2025-01-31 | 27.13 | $28.00 | 10809 |
| 2025-01-30 | 27.06 | $28.09 | 6363 |
| 2025-01-29 | 26.98 | $27.71 | 700 |
| 2025-01-28 | 26.93 | $27.69 | 2220 |
| 2025-01-27 | 26.89 | $27.44 | 6300 |
| 2025-01-24 | 26.85 | $27.79 | 3000 |
| 2025-01-23 | 26.85 | $27.72 | 6400 |
| 2025-01-22 | 26.85 | $27.35 | 12700 |
| 2025-01-21 | 26.86 | $27.16 | 6024 |
| 2025-01-17 | 26.88 | $26.68 | 16700 |
| 2025-01-16 | 26.95 | $26.70 | 6144 |
| 2025-01-15 | 27.03 | $26.77 | 6437 |
| 2025-01-14 | 27.10 | $26.44 | 21834 |
| 2025-01-13 | 27.20 | $26.36 | 21307 |
| 2025-01-10 | 27.30 | $26.49 | 8221 |
| 2025-01-08 | 27.38 | $26.95 | 14600 |
| 2025-01-07 | 27.46 | $26.88 | 9200 |
| 2025-01-06 | 27.55 | $27.01 | 6200 |
| 2025-01-03 | 27.65 | $26.79 | 10743 |
| 2025-01-02 | 27.75 | $26.62 | 27100 |
| 2024-12-31 | 27.85 | $26.55 | 25400 |
| 2024-12-30 | 27.94 | $26.59 | 10600 |
| 2024-12-27 | 28.02 | $26.67 | 9100 |
| 2024-12-26 | 28.08 | $26.81 | 11100 |
| 2024-12-24 | 28.12 | $26.70 | 3540 |
| 2024-12-23 | 28.18 | $27.83 | 4700 |
| 2024-12-20 | 28.18 | $27.62 | 9303 |
| 2024-12-19 | 28.19 | $27.56 | 6200 |
| 2024-12-18 | 28.21 | $27.56 | 16227 |
| 2024-12-17 | 28.23 | $28.16 | 3100 |
| 2024-12-16 | 28.21 | $28.31 | 20200 |
| 2024-12-13 | 28.18 | $28.18 | 3500 |
| 2024-12-12 | 28.17 | $28.28 | 4823 |
| 2024-12-11 | 28.15 | $28.40 | 4400 |
| 2024-12-10 | 28.14 | $28.11 | 4748 |
| 2024-12-09 | 28.16 | $28.53 | 6629 |
| 2024-12-06 | 28.16 | $28.77 | 6500 |
| 2024-12-05 | 28.15 | $28.98 | 2917 |
| 2024-12-04 | 28.11 | $28.74 | 9700 |
| 2024-12-03 | 28.09 | $28.56 | 5600 |
| 2024-12-02 | 28.05 | $28.40 | 19435 |
| 2024-11-29 | 28.03 | $28.23 | 13500 |
| 2024-11-27 | 28.00 | $27.84 | 2735 |
| 2024-11-26 | 28.00 | $27.73 | 2918 |
| 2024-11-25 | 28.02 | $27.79 | 3800 |
| 2024-11-22 | 28.03 | $27.83 | 3919 |
| 2024-11-21 | 28.02 | $27.90 | 3800 |
| 2024-11-20 | 28.02 | $27.91 | 2100 |
| 2024-11-19 | 28.00 | $27.88 | 10931 |
| 2024-11-18 | 28.00 | $27.75 | 2200 |
| 2024-11-15 | 28.02 | $27.71 | 1200 |
| 2024-11-14 | 28.06 | $28.03 | 1300 |
| 2024-11-13 | 28.08 | $27.94 | 6100 |
| 2024-11-12 | 28.10 | $28.21 | 8810 |
| 2024-11-11 | 28.10 | $28.51 | 30731 |
| 2024-11-08 | 28.10 | $28.39 | 18029 |
| 2024-11-07 | 28.09 | $28.58 | 2537 |
| 2024-11-06 | 28.06 | $28.20 | 11500 |
| 2024-11-05 | 28.06 | $28.35 | 1511 |
| 2024-11-04 | 28.05 | $27.79 | 6300 |
| 2024-11-01 | 28.07 | $27.98 | 1400 |
| 2024-10-31 | 28.08 | $27.77 | 2706 |
| 2024-10-30 | 28.11 | $27.83 | 2700 |
| 2024-10-29 | 28.14 | $28.02 | 1437 |
| 2024-10-28 | 28.17 | $28.02 | 4200 |
| 2024-10-25 | 28.21 | $27.69 | 3048 |
| 2024-10-24 | 28.26 | $27.74 | 4522 |
| 2024-10-23 | 28.32 | $27.65 | 2128 |
| 2024-10-22 | 28.37 | $27.86 | 2935 |
| 2024-10-21 | 28.42 | $28.09 | 7639 |
| 2024-10-18 | 28.47 | $28.53 | 4310 |
| 2024-10-17 | 28.49 | $28.40 | 8910 |
| 2024-10-16 | 28.51 | $28.45 | 6731 |
| 2024-10-15 | 28.49 | $28.24 | 3840 |
| 2024-10-14 | 28.49 | $28.34 | 2400 |
| 2024-10-11 | 28.50 | $28.24 | 2629 |
| 2024-10-10 | 28.50 | $27.94 | 1200 |
| 2024-10-09 | 28.52 | $28.27 | 3200 |
| 2024-10-08 | 28.49 | $28.24 | 7200 |
| 2024-10-07 | 28.46 | $28.10 | 14200 |
| 2024-10-04 | 28.44 | $28.23 | 4514 |
| 2024-10-03 | 28.39 | $28.30 | 5207 |
| 2024-10-02 | 28.36 | $28.45 | 6641 |
| 2024-10-01 | 28.33 | $28.60 | 2600 |
| 2024-09-30 | 28.31 | $28.81 | 9400 |
| 2024-09-27 | 28.31 | $28.73 | 4117 |
| 2024-09-26 | 28.30 | $28.99 | 5000 |
| 2024-09-25 | 28.26 | $28.63 | 9600 |
| 2024-09-24 | 28.25 | $28.84 | 1023 |
| 2024-09-23 | 28.23 | $28.99 | 3223 |
| 2024-09-20 | 28.21 | $28.93 | 2935 |
| 2024-09-19 | 28.16 | $28.83 | 6500 |
| 2024-09-18 | 28.14 | $28.15 | 2201 |
| 2024-09-17 | 28.14 | $28.12 | 3103 |
| 2024-09-16 | 28.15 | $28.60 | 6100 |
| 2024-09-13 | 28.13 | $28.33 | 3700 |
| 2024-09-12 | 28.11 | $28.20 | 706 |
| 2024-09-11 | 28.07 | $27.79 | 3200 |
| 2024-09-10 | 28.04 | $27.54 | 21200 |
| 2024-09-09 | 27.98 | $27.67 | 2844 |
| 2024-09-06 | 27.91 | $27.28 | 4418 |
| 2024-09-05 | 27.86 | $27.77 | 5800 |
| 2024-09-04 | 27.75 | $27.88 | 2800 |
| 2024-09-03 | 27.62 | $28.10 | 46100 |
| 2024-08-30 | 27.46 | $28.75 | 3823 |
| 2024-08-29 | 27.32 | $28.51 | 1333 |
| 2024-08-28 | 27.26 | $28.28 | 1300 |
| 2024-08-27 | 27.25 | $28.48 | 4623 |
| 2024-08-26 | 27.22 | $28.32 | 4338 |
| 2024-08-23 | 27.19 | $28.59 | 1621 |
| 2024-08-22 | 27.15 | $28.09 | 1226 |
| 2024-08-21 | 27.12 | $28.27 | 1300 |
| 2024-08-20 | 27.11 | $28.17 | 3123 |
| 2024-08-19 | 27.13 | $28.30 | 9326 |
| 2024-08-16 | 27.14 | $28.21 | 3117 |
| 2024-08-15 | 27.14 | $27.90 | 5506 |
| 2024-08-14 | 27.17 | $27.50 | 5000 |
| 2024-08-13 | 27.22 | $27.20 | 6400 |
| 2024-08-12 | 27.31 | $26.38 | 7422 |
| 2024-08-09 | 27.42 | $26.28 | 4424 |
| 2024-08-08 | 27.53 | $26.20 | 26300 |
| 2024-08-07 | 27.65 | $25.64 | 21610 |
| 2024-08-06 | 27.80 | $25.27 | 8505 |
| 2024-08-05 | 27.95 | $24.90 | 22900 |
| 2024-08-02 | 28.11 | $25.98 | 13946 |
| 2024-08-01 | 28.24 | $27.18 | 4800 |
| 2024-07-31 | 28.29 | $28.18 | 2636 |
| 2024-07-30 | 28.27 | $27.91 | 3114 |
| 2024-07-29 | 28.26 | $27.67 | 2700 |
| 2024-07-26 | 28.26 | $27.86 | 1824 |
| 2024-07-25 | 28.24 | $27.48 | 13420 |
| 2024-07-24 | 28.24 | $28.02 | 4331 |
| 2024-07-23 | 28.21 | $28.50 | 2800 |
| 2024-07-22 | 28.17 | $28.49 | 2203 |
| 2024-07-19 | 28.10 | $28.30 | 500 |
| 2024-07-18 | 28.06 | $28.43 | 1600 |
| 2024-07-17 | 28.00 | $28.53 | 2200 |
| 2024-07-16 | 27.94 | $28.96 | 3200 |
| 2024-07-15 | 27.85 | $28.52 | 12323 |
| 2024-07-12 | 27.81 | $28.63 | 11508 |
| 2024-07-11 | 27.79 | $28.57 | 8100 |
| 2024-07-10 | 27.76 | $28.68 | 4000 |
| 2024-07-09 | 27.76 | $28.23 | 4806 |
| 2024-07-08 | 27.78 | $28.16 | 5600 |
| 2024-07-05 | 27.81 | $28.41 | 4830 |
| 2024-07-03 | 27.82 | $28.25 | 1636 |
| 2024-07-02 | 27.83 | $27.77 | 2942 |
| 2024-07-01 | 27.90 | $27.74 | 8426 |
| 2024-06-28 | 27.96 | $27.63 | 4300 |
| 2024-06-27 | 28.00 | $27.49 | 3100 |
| 2024-06-26 | 28.04 | $27.39 | 4800 |
| 2024-06-25 | 28.11 | $27.60 | 5500 |
| 2024-06-24 | 28.15 | $27.58 | 4614 |
| 2024-06-21 | 28.18 | $27.12 | 15716 |
| 2024-06-20 | 28.23 | $27.49 | 6025 |
| 2024-06-18 | 28.27 | $27.30 | 2631 |
| 2024-06-17 | 28.33 | $27.26 | 5912 |
| 2024-06-14 | 28.38 | $27.20 | 21500 |
| 2024-06-13 | 28.43 | $27.62 | 13900 |
| 2024-06-12 | 28.46 | $28.22 | 5921 |
| 2024-06-11 | 28.45 | $28.11 | 10215 |
| 2024-06-10 | 28.44 | $28.57 | 4200 |
| 2024-06-07 | 28.42 | $28.61 | 5521 |
| 2024-06-06 | 28.39 | $28.76 | 1800 |
| 2024-06-05 | 28.36 | $28.69 | 3200 |
| 2024-06-04 | 28.33 | $28.49 | 4842 |
| 2024-06-03 | 28.31 | $29.04 | 16018 |
| 2024-05-31 | 28.25 | $28.95 | 4400 |
| 2024-05-30 | 28.20 | $28.52 | 3724 |
| 2024-05-29 | 28.13 | $28.27 | 6600 |
| 2024-05-28 | 28.08 | $28.77 | 4821 |
| 2024-05-24 | 28.03 | $28.39 | 1500 |
| 2024-05-23 | 27.99 | $28.18 | 2824 |
| 2024-05-22 | 27.94 | $28.14 | 2838 |
| 2024-05-21 | 27.91 | $28.40 | 4300 |
| 2024-05-20 | 27.88 | $28.41 | 4422 |
| 2024-05-17 | 27.82 | $28.29 | 7700 |
| 2024-05-16 | 27.76 | $28.08 | 1500 |
| 2024-05-15 | 27.73 | $28.24 | 3316 |
| 2024-05-14 | 27.69 | $28.12 | 6718 |
| 2024-05-13 | 27.66 | $27.93 | 5800 |
| 2024-05-10 | 27.67 | $28.09 | 3704 |
| 2024-05-09 | 27.68 | $28.13 | 8100 |
| 2024-05-08 | 27.70 | $28.09 | 2538 |
| 2024-05-07 | 27.72 | $28.07 | 4915 |
| 2024-05-06 | 27.76 | $28.13 | 5800 |
| 2024-05-03 | 27.80 | $27.89 | 2916 |
| 2024-05-02 | 27.85 | $27.81 | 5000 |
| 2024-05-01 | 27.89 | $27.15 | 13200 |
| 2024-04-30 | 27.98 | $27.37 | 2216 |
| 2024-04-29 | 28.04 | $27.64 | 7400 |
| 2024-04-26 | 28.10 | $27.63 | 6100 |
| 2024-04-25 | 28.18 | $27.16 | 9200 |
| 2024-04-24 | 28.29 | $27.65 | 9522 |
| 2024-04-23 | 28.38 | $27.64 | 8600 |
| 2024-04-22 | 28.46 | $27.31 | 3900 |
| 2024-04-19 | 28.55 | $27.12 | 9231 |
| 2024-04-18 | 28.66 | $27.34 | 6300 |
| 2024-04-17 | 28.75 | $27.44 | 4831 |
| 2024-04-16 | 28.82 | $27.58 | 7701 |
| 2024-04-15 | 28.88 | $28.16 | 7039 |
| 2024-04-12 | 28.91 | $28.19 | 6311 |
| 2024-04-11 | 28.94 | $28.65 | 2800 |
| 2024-04-10 | 28.94 | $28.49 | 11442 |
| 2024-04-09 | 28.96 | $28.83 | 9014 |
| 2024-04-08 | 28.94 | $28.96 | 5824 |
| 2024-04-05 | 28.94 | $28.83 | 4900 |
| 2024-04-04 | 28.96 | $28.70 | 7030 |
| 2024-04-03 | 28.98 | $28.96 | 5712 |
| 2024-04-02 | 28.97 | $28.57 | 7000 |
| 2024-04-01 | 28.97 | $28.84 | 8900 |
| 2024-03-28 | 28.96 | $29.17 | 6900 |
| 2024-03-27 | 28.92 | $29.37 | 139324 |
| 2024-03-26 | 28.86 | $29.37 | 7333 |
| 2024-03-25 | 28.81 | $29.27 | 5600 |
| 2024-03-22 | 28.78 | $29.24 | 6000 |
| 2024-03-21 | 28.75 | $29.20 | 4000 |
| 2024-03-20 | 28.72 | $29.11 | 4835 |
| 2024-03-19 | 28.67 | $28.90 | 10800 |
| 2024-03-18 | 28.64 | $28.79 | 4200 |
| 2024-03-15 | 28.59 | $28.72 | 6702 |
| 2024-03-14 | 28.56 | $28.73 | 16100 |
| 2024-03-13 | 28.51 | $28.82 | 29100 |
| 2024-03-12 | 28.42 | $28.81 | 8137 |
| 2024-03-11 | 28.36 | $28.48 | 33300 |
| 2024-03-08 | 28.32 | $29.00 | 12143 |
| 2024-03-07 | 28.24 | $29.24 | 59100 |
| 2024-03-06 | 28.15 | $29.04 | 8800 |
| 2024-03-05 | 28.07 | $28.71 | 32824 |
| 2024-03-04 | 27.99 | $28.58 | 5603 |
| 2024-03-01 | 27.94 | $28.58 | 72800 |
| 2024-02-29 | 27.89 | $28.38 | 166905 |
| 2024-02-28 | 27.83 | $28.24 | 4100 |
| 2024-02-27 | 27.79 | $28.37 | 9336 |
| 2024-02-26 | 27.74 | $28.56 | 5720 |
| 2024-02-23 | 27.67 | $28.65 | 3519 |
| 2024-02-22 | 27.61 | $28.66 | 34400 |
| 2024-02-21 | 27.54 | $28.15 | 4433 |
| 2024-02-20 | 27.49 | $28.19 | 3204 |
| 2024-02-16 | 27.45 | $27.98 | 16827 |
| 2024-02-15 | 27.42 | $28.04 | 5600 |
| 2024-02-14 | 27.37 | $27.69 | 4100 |
| 2024-02-13 | 27.32 | $27.11 | 4517 |
| 2024-02-12 | 27.31 | $27.63 | 3800 |
| 2024-02-09 | 27.29 | $27.53 | 8245 |
| 2024-02-08 | 27.26 | $27.42 | 1800 |
| 2024-02-07 | 27.23 | $27.52 | 16102 |
| 2024-02-06 | 27.19 | $27.33 | 10300 |
| 2024-02-05 | 27.16 | $27.22 | 10949 |
| 2024-02-02 | 27.10 | $27.50 | 2343 |
| 2024-02-01 | 27.04 | $27.55 | 1900 |
| 2024-01-31 | 26.96 | $27.35 | 9600 |
| 2024-01-30 | 26.89 | $27.40 | 3918 |
| 2024-01-29 | 26.84 | $27.40 | 5300 |
| 2024-01-26 | 26.78 | $27.15 | 6001 |
| 2024-01-25 | 26.74 | $27.40 | 2200 |
| 2024-01-24 | 26.68 | $27.31 | 13247 |
| 2024-01-23 | 26.63 | $27.11 | 9800 |
| 2024-01-22 | 26.57 | $27.42 | 3500 |
| 2024-01-19 | 26.49 | $27.33 | 1300 |
| 2024-01-18 | 26.45 | $27.09 | 3347 |
| 2024-01-17 | 26.41 | $26.72 | 6400 |
| 2024-01-16 | 26.39 | $26.87 | 8525 |
| 2024-01-12 | 26.38 | $27.14 | 416 |
| 2024-01-11 | 26.36 | $26.95 | 3716 |
| 2024-01-10 | 26.32 | $26.92 | 14700 |
| 2024-01-09 | 26.28 | $26.59 | 11547 |
| 2024-01-08 | 26.26 | $26.68 | 6221 |
| 2024-01-05 | 26.23 | $26.16 | 2148 |
| 2024-01-04 | 26.23 | $26.17 | 19600 |
| 2024-01-03 | 26.22 | $25.98 | 8014 |
| 2024-01-02 | 26.23 | $26.08 | 84920 |
| 2023-12-29 | 26.25 | $26.37 | 13800 |
| 2023-12-28 | 26.24 | $26.25 | 4000 |
| 2023-12-27 | 26.24 | $26.26 | 7700 |
| 2023-12-26 | 26.24 | $26.22 | 5400 |
| 2023-12-22 | 26.23 | $26.19 | 16100 |
| 2023-12-21 | 26.23 | $26.09 | 4504 |
| 2023-12-20 | 26.22 | $25.67 | 19702 |
| 2023-12-19 | 26.23 | $26.57 | 14600 |
| 2023-12-18 | 26.20 | $26.37 | 2717 |
| 2023-12-15 | 26.18 | $26.34 | 1825 |
| 2023-12-14 | 26.14 | $26.57 | 2713 |
| 2023-12-13 | 26.09 | $26.71 | 6513 |
| 2023-12-12 | 26.04 | $26.29 | 5811 |
| 2023-12-11 | 25.97 | $26.13 | 7709 |
| 2023-12-08 | 25.89 | $26.13 | 2334 |
| 2023-12-07 | 25.81 | $26.14 | 3931 |
| 2023-12-06 | 25.72 | $26.04 | 4000 |
| 2023-12-05 | 25.64 | $25.94 | 4000 |
| 2023-12-04 | 25.56 | $26.20 | 20400 |
| 2023-12-01 | 25.48 | $26.46 | 18423 |
| 2023-11-30 | 25.37 | $26.21 | 12111 |
| 2023-11-29 | 25.26 | $26.30 | 2600 |
| 2023-11-28 | 25.13 | $26.18 | 12200 |
| 2023-11-27 | 25.00 | $26.13 | 2121 |
| 2023-11-24 | 24.86 | $26.03 | 500 |
| 2023-11-22 | 24.72 | $25.93 | 2600 |
| 2023-11-21 | 24.60 | $25.90 | 2300 |
| 2023-11-20 | 24.49 | $26.08 | 3100 |
| 2023-11-17 | 24.37 | $25.91 | 7615 |
| 2023-11-16 | 24.25 | $25.51 | 3802 |
| 2023-11-15 | 24.17 | $25.58 | 4833 |
| 2023-11-14 | 24.10 | $25.66 | 4900 |
| 2023-11-13 | 24.04 | $24.89 | 43100 |
| 2023-11-10 | 24.02 | $24.65 | 8800 |
| 2023-11-09 | 24.00 | $24.40 | 7300 |
| 2023-11-08 | 24.01 | $24.45 | 6400 |
| 2023-11-07 | 24.02 | $24.34 | 22800 |
| 2023-11-06 | 24.03 | $24.48 | 3900 |
| 2023-11-03 | 24.02 | $24.55 | 2506 |
| 2023-11-02 | 24.02 | $24.28 | 3200 |
| 2023-11-01 | 24.00 | $23.94 | 10415 |
| 2023-10-31 | 24.00 | $23.68 | 5300 |
| 2023-10-30 | 24.00 | $23.63 | 4425 |
| 2023-10-27 | 24.02 | $23.25 | 29000 |
| 2023-10-26 | 24.09 | $23.33 | 77600 |
| 2023-10-25 | 24.14 | $23.45 | 100838 |
| 2023-10-24 | 24.18 | $23.74 | 3500 |
| 2023-10-23 | 24.21 | $23.71 | 45300 |
| 2023-10-20 | 24.26 | $23.54 | 64700 |
| 2023-10-19 | 24.32 | $23.88 | 2500 |
| 2023-10-18 | 24.37 | $24.11 | 4843 |
| 2023-10-17 | 24.42 | $24.51 | 1400 |
| 2023-10-16 | 24.45 | $24.50 | 1829 |
| 2023-10-13 | 24.48 | $24.21 | 3800 |
| 2023-10-12 | 24.53 | $24.55 | 1149 |
| 2023-10-11 | 24.57 | $24.68 | 4000 |
| 2023-10-10 | 24.59 | $24.60 | 1600 |
| 2023-10-09 | 24.62 | $24.23 | 4100 |
| 2023-10-06 | 24.67 | $24.50 | 6737 |
| 2023-10-05 | 24.69 | $24.04 | 10600 |
| 2023-10-04 | 24.73 | $23.79 | 15331 |
| 2023-10-03 | 24.79 | $23.76 | 13200 |
| 2023-10-02 | 24.86 | $24.07 | 7035 |
| 2023-09-29 | 24.93 | $24.52 | 7400 |
| 2023-09-28 | 24.99 | $24.48 | 1800 |
| 2023-09-27 | 25.05 | $24.23 | 8231 |
| 2023-09-26 | 25.12 | $24.32 | 2300 |
| 2023-09-25 | 25.18 | $24.66 | 6100 |
| 2023-09-22 | 25.20 | $24.74 | 3100 |
| 2023-09-21 | 25.20 | $24.87 | 3933 |
| 2023-09-20 | 25.22 | $25.08 | 10603 |
| 2023-09-19 | 25.22 | $25.19 | 1800 |
| 2023-09-18 | 25.21 | $25.06 | 14730 |
| 2023-09-15 | 25.20 | $25.24 | 1826 |
| 2023-09-14 | 25.19 | $25.33 | 1900 |
| 2023-09-13 | 25.18 | $25.06 | 7200 |
| 2023-09-12 | 25.19 | $25.16 | 6218 |
| 2023-09-11 | 25.21 | $25.23 | 4405 |
| 2023-09-08 | 25.23 | $24.87 | 1707 |
| 2023-09-07 | 25.28 | $24.93 | 2600 |
| 2023-09-06 | 25.32 | $25.04 | 8035 |
| 2023-09-05 | 25.34 | $25.18 | 4005 |
| 2023-09-01 | 25.37 | $25.46 | 189700 |
| 2023-08-31 | 25.38 | $25.66 | 3724 |
| 2023-08-30 | 25.38 | $25.69 | 5818 |
| 2023-08-29 | 25.37 | $25.72 | 2949 |
| 2023-08-28 | 25.40 | $25.38 | 1706 |
| 2023-08-25 | 25.44 | $25.06 | 8900 |
| 2023-08-24 | 25.50 | $24.87 | 2421 |
| 2023-08-23 | 25.55 | $25.19 | 4500 |
| 2023-08-22 | 25.59 | $25.03 | 2633 |
| 2023-08-21 | 25.63 | $25.04 | 4600 |
| 2023-08-18 | 25.68 | $24.89 | 3100 |
| 2023-08-17 | 25.73 | $24.98 | 2300 |
| 2023-08-16 | 25.78 | $25.19 | 5600 |
| 2023-08-15 | 25.82 | $25.30 | 3437 |
| 2023-08-14 | 25.87 | $25.51 | 2200 |
| 2023-08-11 | 25.90 | $25.61 | 4300 |
| 2023-08-10 | 25.93 | $25.78 | 4700 |
| 2023-08-09 | 25.96 | $25.77 | 5000 |
| 2023-08-08 | 25.97 | $25.58 | 4329 |
| 2023-08-07 | 25.97 | $25.78 | 5400 |
| 2023-08-04 | 25.94 | $25.60 | 5001 |
| 2023-08-03 | 25.93 | $25.53 | 2700 |
| 2023-08-02 | 25.89 | $25.61 | 2539 |
| 2023-08-01 | 25.88 | $26.20 | 2700 |
| 2023-07-31 | 25.87 | $26.37 | 12900 |
| 2023-07-28 | 25.84 | $26.17 | 3100 |
| 2023-07-27 | 25.80 | $25.87 | 11300 |
| 2023-07-26 | 25.77 | $25.92 | 2446 |
| 2023-07-25 | 25.74 | $25.98 | 3537 |
| 2023-07-24 | 25.70 | $25.95 | 5722 |
| 2023-07-21 | 25.68 | $25.92 | 636 |
| 2023-07-20 | 25.69 | $25.88 | 1200 |
| 2023-07-19 | 25.71 | $26.16 | 8000 |
| 2023-07-18 | 25.71 | $26.26 | 2100 |
| 2023-07-17 | 25.72 | $26.14 | 6032 |
| 2023-07-14 | 25.74 | $26.19 | 10719 |
| 2023-07-13 | 25.74 | $26.31 | 745 |
| 2023-07-12 | 25.72 | $25.92 | 3500 |
| 2023-07-11 | 25.71 | $25.55 | 3101 |
| 2023-07-10 | 25.71 | $25.34 | 6506 |
| 2023-07-07 | 25.70 | $25.26 | 14100 |
| 2023-07-06 | 25.69 | $24.86 | 5200 |
| 2023-07-05 | 25.71 | $25.43 | 70600 |
| 2023-07-03 | 25.70 | $25.88 | 8811 |
| 2023-06-30 | 25.68 | $25.81 | 1828 |
| 2023-06-29 | 25.65 | $25.34 | 3100 |
| 2023-06-28 | 25.63 | $25.27 | 5336 |
| 2023-06-27 | 25.62 | $25.28 | 5601 |
| 2023-06-26 | 25.63 | $25.31 | 72700 |
| 2023-06-23 | 25.63 | $25.54 | 3212 |
| 2023-06-22 | 25.63 | $26.01 | 1744 |
| 2023-06-21 | 25.62 | $26.42 | 2747 |
| 2023-06-20 | 25.60 | $26.14 | 2749 |
| 2023-06-16 | 25.60 | $26.49 | 8630 |
| 2023-06-15 | 25.58 | $26.44 | 4105 |
| 2023-06-14 | 25.57 | $26.14 | 20221 |
| 2023-06-13 | 25.55 | $26.04 | 4800 |
| 2023-06-12 | 25.55 | $25.65 | 1100 |
| 2023-06-09 | 25.57 | $25.45 | 6600 |
| 2023-06-08 | 25.59 | $25.32 | 10434 |
| 2023-06-07 | 25.64 | $24.98 | 14900 |
| 2023-06-06 | 25.71 | $25.28 | 3400 |
| 2023-06-05 | 25.77 | $25.23 | 6150 |
| 2023-06-02 | 25.83 | $25.38 | 13100 |
| 2023-06-01 | 25.86 | $25.20 | 270100 |
| 2023-05-31 | 25.90 | $24.97 | 3300 |
| 2023-05-30 | 25.96 | $25.12 | 5100 |
| 2023-05-26 | 26.03 | $25.48 | 6307 |
| 2023-05-25 | 26.08 | $25.32 | 1904 |
| 2023-05-24 | 26.14 | $25.45 | 8100 |
| 2023-05-23 | 26.19 | $25.89 | 3200 |
| 2023-05-22 | 26.22 | $26.12 | 7300 |
| 2023-05-19 | 26.27 | $26.13 | 2730 |
| 2023-05-18 | 26.30 | $26.05 | 2345 |
| 2023-05-17 | 26.34 | $26.11 | 5600 |
| 2023-05-16 | 26.39 | $25.90 | 7100 |
| 2023-05-15 | 26.45 | $26.05 | 2000 |
| 2023-05-12 | 26.49 | $25.90 | 6000 |
| 2023-05-11 | 26.55 | $25.96 | 5000 |
| 2023-05-10 | 26.61 | $26.35 | 4500 |
| 2023-05-09 | 26.62 | $26.35 | 9803 |
| 2023-05-08 | 26.63 | $26.48 | 1710 |
| 2023-05-05 | 26.63 | $26.40 | 4935 |
| 2023-05-04 | 26.64 | $25.94 | 14309 |
| 2023-05-03 | 26.67 | $26.04 | 6200 |
| 2023-05-02 | 26.70 | $26.18 | 17207 |
| 2023-05-01 | 26.72 | $26.42 | 8522 |
| 2023-04-28 | 26.72 | $26.46 | 23800 |
| 2023-04-27 | 26.72 | $26.65 | 1527 |
| 2023-04-26 | 26.69 | $26.42 | 4447 |
| 2023-04-25 | 26.65 | $26.51 | 6400 |
| 2023-04-24 | 26.59 | $27.03 | 5000 |
| 2023-04-21 | 26.50 | $26.85 | 1908 |
| 2023-04-20 | 26.43 | $26.89 | 5011 |
| 2023-04-19 | 26.35 | $26.94 | 14005 |
| 2023-04-18 | 26.27 | $27.10 | 8015 |
| 2023-04-17 | 26.16 | $26.95 | 8200 |
| 2023-04-14 | 26.05 | $27.03 | 3300 |
| 2023-04-13 | 25.94 | $27.14 | 12600 |
| 2023-04-12 | 25.82 | $26.64 | 2805 |
| 2023-04-11 | 25.77 | $26.56 | 7600 |
| 2023-04-10 | 25.71 | $26.54 | 4218 |
| 2023-04-06 | 25.66 | $26.53 | 5000 |
| 2023-04-05 | 25.64 | $26.47 | 12700 |
| 2023-04-04 | 25.62 | $26.69 | 5500 |
| 2023-04-03 | 25.59 | $26.65 | 11400 |
| 2023-03-31 | 25.58 | $26.44 | 9200 |
| 2023-03-30 | 25.58 | $26.33 | 7100 |
| 2023-03-29 | 25.57 | $26.02 | 2700 |
| 2023-03-28 | 25.58 | $25.65 | 9509 |
| 2023-03-27 | 25.60 | $25.44 | 7900 |
| 2023-03-24 | 25.63 | $25.12 | 3338 |
| 2023-03-23 | 25.66 | $25.37 | 5700 |
| 2023-03-22 | 25.69 | $25.32 | 3900 |
| 2023-03-21 | 25.70 | $25.44 | 6445 |
| 2023-03-20 | 25.73 | $24.95 | 1820 |
| 2023-03-17 | 25.79 | $24.62 | 5908 |
| 2023-03-16 | 25.87 | $24.97 | 4201 |
| 2023-03-15 | 25.93 | $24.73 | 5900 |
| 2023-03-14 | 26.01 | $25.64 | 10101 |
| 2023-03-13 | 26.04 | $25.21 | 19722 |
| 2023-03-10 | 26.07 | $25.68 | 11700 |
| 2023-03-09 | 26.07 | $26.02 | 3100 |
| 2023-03-08 | 26.06 | $26.17 | 10407 |
| 2023-03-07 | 26.05 | $26.03 | 7641 |
| 2023-03-06 | 26.02 | $26.42 | 3600 |
| 2023-03-03 | 25.99 | $26.49 | 3200 |
| 2023-03-02 | 25.96 | $26.16 | 5900 |
| 2023-03-01 | 25.98 | $26.20 | 44500 |
| 2023-02-28 | 25.98 | $25.95 | 3900 |
| 2023-02-27 | 25.98 | $26.05 | 4800 |
| 2023-02-24 | 25.98 | $25.74 | 4400 |
| 2023-02-23 | 26.00 | $25.93 | 2400 |
| 2023-02-22 | 26.01 | $25.60 | 4000 |
| 2023-02-21 | 26.04 | $25.96 | 6100 |
| 2023-02-17 | 26.05 | $26.24 | 6600 |
| 2023-02-16 | 26.05 | $26.26 | 1800 |
| 2023-02-15 | 26.03 | $26.19 | 3600 |
| 2023-02-14 | 26.00 | $26.32 | 6813 |
| 2023-02-13 | 25.97 | $26.18 | 13902 |
| 2023-02-10 | 25.95 | $25.73 | 18700 |
| 2023-02-09 | 25.94 | $25.77 | 2923 |
| 2023-02-08 | 25.91 | $25.84 | 4126 |
| 2023-02-07 | 25.87 | $25.95 | 6100 |
| 2023-02-06 | 25.83 | $25.50 | 6000 |
| 2023-02-03 | 25.80 | $25.69 | 5300 |
| 2023-02-02 | 25.73 | $26.00 | 45313 |
| 2023-02-01 | 25.66 | $26.45 | 37220 |
| 2023-01-31 | 25.57 | $26.16 | 8500 |
| 2023-01-30 | 25.51 | $25.95 | 11110 |
| 2023-01-27 | 25.46 | $26.11 | 23740 |
| 2023-01-26 | 25.47 | $26.26 | 5009 |
| 2023-01-25 | 25.49 | $26.07 | 14800 |
| 2023-01-24 | 25.52 | $26.16 | 3406 |
| 2023-01-23 | 25.54 | $26.20 | 5236 |
| 2023-01-20 | 25.57 | $26.20 | 8300 |
| 2023-01-19 | 25.58 | $25.78 | 23800 |
| 2023-01-18 | 25.61 | $25.71 | 18900 |
| 2023-01-17 | 25.63 | $25.74 | 28219 |
| 2023-01-13 | 25.66 | $25.70 | 69817 |
| 2023-01-12 | 25.70 | $25.50 | 7834 |
| 2023-01-11 | 25.75 | $25.14 | 15926 |
| 2023-01-10 | 25.81 | $25.21 | 17300 |
| 2023-01-09 | 25.86 | $24.99 | 14700 |
| 2023-01-06 | 25.92 | $25.04 | 66714 |
| 2023-01-05 | 25.98 | $24.32 | 101500 |
| 2023-01-04 | 26.07 | $24.52 | 79139 |
| 2023-01-03 | 26.17 | $24.72 | 21934 |
| 2022-12-30 | 26.27 | $24.89 | 12542 |
| 2022-12-29 | 26.37 | $24.97 | 11800 |
| 2022-12-28 | 26.46 | $26.36 | 17211 |
| 2022-12-27 | 26.47 | $26.67 | 6600 |
| 2022-12-23 | 26.44 | $26.64 | 10127 |
| 2022-12-22 | 26.45 | $26.50 | 9000 |
| 2022-12-21 | 26.45 | $26.79 | 4238 |
| 2022-12-20 | 26.43 | $26.50 | 49229 |
| 2022-12-19 | 26.38 | $26.19 | 5500 |
| 2022-12-16 | 26.35 | $26.25 | 11400 |
| 2022-12-15 | 26.32 | $26.25 | 8014 |
| 2022-12-14 | 26.30 | $26.55 | 6946 |
| 2022-12-13 | 26.26 | $26.56 | 53734 |
| 2022-12-12 | 26.21 | $26.25 | 5308 |
| 2022-12-09 | 26.19 | $26.16 | 9500 |
| 2022-12-08 | 26.17 | $26.26 | 4107 |
| 2022-12-07 | 26.08 | $26.16 | 22924 |
| 2022-12-06 | 26.03 | $26.26 | 4532 |
| 2022-12-05 | 25.97 | $26.44 | 12900 |
| 2022-12-02 | 25.91 | $26.69 | 82725 |
| 2022-12-01 | 25.78 | $26.93 | 32618 |
| 2022-11-30 | 25.64 | $26.87 | 16017 |
| 2022-11-29 | 25.52 | $26.42 | 7100 |
| 2022-11-28 | 25.41 | $26.20 | 5900 |
| 2022-11-25 | 25.31 | $26.69 | 2200 |
| 2022-11-23 | 25.18 | $26.65 | 3845 |
| 2022-11-22 | 25.06 | $26.30 | 3925 |
| 2022-11-21 | 24.94 | $25.54 | 2329 |
| 2022-11-18 | 24.86 | $25.60 | 1400 |
| 2022-11-17 | 24.77 | $25.62 | 5238 |
| 2022-11-16 | 24.65 | $25.83 | 4528 |
| 2022-11-15 | 24.52 | $25.75 | 9323 |
| 2022-11-14 | 24.41 | $25.53 | 6700 |
| 2022-11-11 | 24.31 | $25.87 | 2900 |
| 2022-11-10 | 24.17 | $25.76 | 11100 |
| 2022-11-09 | 24.06 | $24.47 | 84627 |
| 2022-11-08 | 23.99 | $25.12 | 10700 |
| 2022-11-07 | 23.89 | $25.11 | 5900 |
| 2022-11-04 | 23.80 | $25.16 | 11200 |
| 2022-11-03 | 23.72 | $24.11 | 5400 |
| 2022-11-02 | 23.71 | $24.25 | 7800 |
| 2022-11-01 | 23.69 | $24.44 | 15029 |
| 2022-10-31 | 23.69 | $24.11 | 9646 |
| 2022-10-28 | 23.66 | $24.26 | 3114 |
| 2022-10-27 | 23.59 | $24.10 | 947 |
| 2022-10-26 | 23.53 | $24.19 | 1045 |
| 2022-10-25 | 23.49 | $23.99 | 5639 |
| 2022-10-24 | 23.44 | $23.85 | 6300 |
| 2022-10-21 | 23.39 | $23.78 | 3137 |
| 2022-10-20 | 23.39 | $23.29 | 2311 |
| 2022-10-19 | 23.46 | $23.26 | 3804 |
| 2022-10-18 | 23.53 | $23.45 | 5331 |
| 2022-10-17 | 23.59 | $23.57 | 2300 |
| 2022-10-14 | 23.66 | $23.13 | 1800 |
| 2022-10-13 | 23.75 | $23.56 | 7206 |
| 2022-10-12 | 23.84 | $22.99 | 9141 |
| 2022-10-11 | 23.96 | $23.15 | 3200 |
| 2022-10-10 | 24.06 | $23.33 | 8600 |
| 2022-10-07 | 24.20 | $23.66 | 3400 |
| 2022-10-06 | 24.31 | $23.80 | 2841 |
| 2022-10-05 | 24.39 | $23.95 | 8838 |
| 2022-10-04 | 24.46 | $24.29 | 96700 |
| 2022-10-03 | 24.52 | $23.56 | 4900 |
| 2022-09-30 | 24.61 | $22.83 | 8200 |
| 2022-09-29 | 24.75 | $23.06 | 11644 |
| 2022-09-28 | 24.88 | $23.34 | 7307 |
| 2022-09-27 | 25.02 | $22.91 | 21700 |
| 2022-09-26 | 25.20 | $22.92 | 144900 |
| 2022-09-23 | 25.39 | $23.72 | 5640 |
| 2022-09-22 | 25.57 | $24.66 | 700 |
| 2022-09-21 | 25.68 | $24.64 | 1118 |
| 2022-09-20 | 25.78 | $24.74 | 4233 |
| 2022-09-19 | 25.87 | $24.96 | 2309 |
| 2022-09-16 | 25.94 | $25.02 | 1600 |
| 2022-09-15 | 26.02 | $25.29 | 6700 |
| 2022-09-14 | 26.08 | $25.44 | 10600 |
| 2022-09-13 | 26.14 | $25.17 | 13120 |
| 2022-09-12 | 26.21 | $26.01 | 5844 |
| 2022-09-09 | 26.25 | $25.97 | 9118 |
| 2022-09-08 | 26.29 | $25.36 | 2435 |
| 2022-09-07 | 26.35 | $25.37 | 20644 |
| 2022-09-06 | 26.39 | $25.50 | 5715 |
| 2022-09-02 | 26.42 | $25.34 | 2400 |
| 2022-09-01 | 26.44 | $25.49 | 20802 |
| 2022-08-31 | 26.47 | $25.71 | 2929 |
| 2022-08-30 | 26.49 | $26.12 | 3100 |
| 2022-08-29 | 26.49 | $26.63 | 3200 |
| 2022-08-26 | 26.48 | $26.70 | 1010 |
| 2022-08-25 | 26.46 | $27.22 | 10816 |
| 2022-08-24 | 26.41 | $26.95 | 6800 |
| 2022-08-23 | 26.36 | $26.69 | 1200 |
| 2022-08-22 | 26.30 | $26.36 | 90800 |
| 2022-08-19 | 26.26 | $26.46 | 5249 |
| 2022-08-18 | 26.19 | $26.63 | 3900 |
| 2022-08-17 | 26.13 | $26.50 | 12814 |
| 2022-08-16 | 26.06 | $26.65 | 1817 |
| 2022-08-15 | 26.00 | $26.55 | 3500 |
| 2022-08-12 | 25.90 | $26.88 | 9016 |
| 2022-08-11 | 25.78 | $26.63 | 16800 |
| 2022-08-10 | 25.64 | $26.71 | 3836 |
| 2022-08-09 | 25.52 | $26.12 | 3930 |
| 2022-08-08 | 25.42 | $26.05 | 3000 |
| 2022-08-05 | 25.32 | $25.81 | 5618 |
| 2022-08-04 | 25.25 | $26.02 | 2629 |
| 2022-08-03 | 25.16 | $26.05 | 157000 |
| 2022-08-02 | 25.05 | $26.15 | 5801 |
| 2022-08-01 | 24.94 | $26.44 | 16600 |
| 2022-07-29 | 24.85 | $26.40 | 5900 |
| 2022-07-28 | 24.76 | $26.12 | 1132 |
| 2022-07-27 | 24.70 | $26.00 | 317 |
| 2022-07-26 | 24.64 | $25.48 | 3941 |
| 2022-07-25 | 24.61 | $25.46 | 2000 |
| 2022-07-22 | 24.57 | $25.18 | 2202 |
| 2022-07-21 | 24.52 | $25.32 | 1000 |
| 2022-07-20 | 24.48 | $25.24 | 1800 |
| 2022-07-19 | 24.46 | $25.32 | 2937 |
| 2022-07-18 | 24.43 | $24.69 | 835 |
| 2022-07-15 | 24.44 | $24.34 | 6300 |
| 2022-07-14 | 24.51 | $23.98 | 3102 |
| 2022-07-13 | 24.57 | $24.24 | 3400 |
| 2022-07-12 | 24.62 | $24.11 | 7300 |
| 2022-07-11 | 24.72 | $24.13 | 10402 |
| 2022-07-08 | 24.87 | $24.41 | 6619 |
| 2022-07-07 | 25.03 | $24.22 | 2002 |
| 2022-07-06 | 25.23 | $23.72 | 16545 |
| 2022-07-05 | 25.43 | $24.04 | 45718 |
| 2022-07-01 | 25.62 | $24.51 | 1900 |
| 2022-06-30 | 25.79 | $24.62 | 3701 |
| 2022-06-29 | 25.92 | $24.91 | 4725 |
| 2022-06-28 | 26.06 | $24.90 | 3032 |
| 2022-06-27 | 26.20 | $24.84 | 8700 |
| 2022-06-24 | 26.33 | $24.68 | 7500 |
| 2022-06-23 | 26.46 | $24.21 | 6023 |
| 2022-06-22 | 26.61 | $24.41 | 15800 |
| 2022-06-21 | 26.75 | $24.87 | 46200 |
| 2022-06-17 | 26.85 | $24.69 | 17400 |
| 2022-06-16 | 26.94 | $25.04 | 52600 |
| 2022-06-15 | 27.01 | $25.64 | 5526 |
| 2022-06-14 | 27.09 | $25.14 | 10034 |
| 2022-06-13 | 27.16 | $25.21 | 5316 |
| 2022-06-10 | 27.21 | $26.28 | 72800 |
| 2022-06-09 | 27.17 | $27.02 | 800 |
| 2022-06-08 | 27.11 | $27.72 | 1039 |
| 2022-06-07 | 27.01 | $28.06 | 11523 |
| 2022-06-06 | 26.89 | $27.87 | 8909 |
| 2022-06-03 | 26.83 | $27.68 | 1600 |
| 2022-06-02 | 26.79 | $27.92 | 25300 |
| 2022-06-01 | 26.79 | $27.30 | 205916 |
| 2022-05-31 | 26.80 | $27.63 | 4000 |
| 2022-05-27 | 26.78 | $27.75 | 10600 |
| 2022-05-26 | 26.77 | $27.47 | 6925 |
| 2022-05-25 | 26.79 | $27.24 | 18909 |
| 2022-05-24 | 26.81 | $27.19 | 2438 |
| 2022-05-23 | 26.81 | $27.24 | 26000 |
| 2022-05-20 | 26.85 | $26.84 | 1923 |
| 2022-05-19 | 26.91 | $26.61 | 6847 |
| 2022-05-18 | 27.02 | $26.39 | 4212 |
| 2022-05-17 | 27.16 | $27.21 | 6500 |
| 2022-05-16 | 27.24 | $26.49 | 9400 |
| 2022-05-13 | 27.35 | $26.27 | 4700 |
| 2022-05-12 | 27.48 | $25.58 | 7500 |
| 2022-05-11 | 27.64 | $25.75 | 8340 |
| 2022-05-10 | 27.77 | $25.69 | 27800 |
| 2022-05-09 | 27.91 | $25.69 | 21900 |
| 2022-05-06 | 28.08 | $26.58 | 45610 |
| 2022-05-05 | 28.19 | $27.03 | 6500 |
| 2022-05-04 | 28.29 | $27.87 | 8311 |
| 2022-05-03 | 28.37 | $27.44 | 2129 |
| 2022-05-02 | 28.49 | $27.31 | 17901 |
| 2022-04-29 | 28.60 | $27.52 | 3403 |
| 2022-04-28 | 28.70 | $27.89 | 10231 |
| 2022-04-27 | 28.80 | $27.54 | 5400 |
| 2022-04-26 | 28.91 | $27.20 | 3730 |
| 2022-04-25 | 29.02 | $28.01 | 5700 |
| 2022-04-22 | 29.09 | $28.19 | 19200 |
| 2022-04-21 | 29.15 | $28.72 | 29120 |
| 2022-04-20 | 29.18 | $29.14 | 7511 |
| 2022-04-19 | 29.20 | $28.88 | 1200 |
| 2022-04-18 | 29.22 | $28.70 | 5821 |
| 2022-04-14 | 29.25 | $28.78 | 2200 |
| 2022-04-13 | 29.26 | $28.82 | 3400 |
| 2022-04-12 | 29.26 | $28.35 | 14435 |
| 2022-04-11 | 29.24 | $28.59 | 8600 |
| 2022-04-08 | 29.21 | $28.94 | 3743 |
| 2022-04-07 | 29.14 | $28.97 | 2934 |
| 2022-04-06 | 29.08 | $29.00 | 4544 |
| 2022-04-05 | 29.04 | $29.40 | 2619 |
| 2022-04-04 | 28.94 | $29.77 | 2940 |
| 2022-04-01 | 28.81 | $29.61 | 1718 |
| 2022-03-31 | 28.73 | $29.41 | 1500 |
| 2022-03-30 | 28.69 | $29.88 | 2029 |
| 2022-03-29 | 28.65 | $29.85 | 9325 |
| 2022-03-28 | 28.59 | $29.42 | 3700 |
| 2022-03-25 | 28.58 | $29.43 | 14000 |
| 2022-03-24 | 28.56 | $29.36 | 5104 |
| 2022-03-23 | 28.50 | $29.27 | 13000 |
| 2022-03-22 | 28.44 | $29.58 | 4644 |
| 2022-03-21 | 28.38 | $29.21 | 2821 |
| 2022-03-18 | 28.35 | $29.26 | 2000 |
| 2022-03-17 | 28.33 | $29.07 | 3620 |
| 2022-03-16 | 28.36 | $28.80 | 7400 |
| 2022-03-15 | 28.39 | $28.02 | 7200 |
| 2022-03-14 | 28.42 | $27.89 | 2017 |
| 2022-03-11 | 28.48 | $27.67 | 11100 |
| 2022-03-10 | 28.57 | $27.77 | 1100 |
| 2022-03-09 | 28.70 | $28.21 | 4908 |
| 2022-03-08 | 28.76 | $27.26 | 4100 |
| 2022-03-07 | 28.87 | $27.27 | 7600 |
| 2022-03-04 | 28.99 | $27.94 | 4620 |
| 2022-03-03 | 29.07 | $28.66 | 923 |
| 2022-03-02 | 29.17 | $29.05 | 1800 |
| 2022-03-01 | 29.22 | $28.70 | 5307 |
| 2022-02-28 | 29.28 | $29.11 | 3900 |
| 2022-02-25 | 29.25 | $29.05 | 4530 |
| 2022-02-24 | 29.23 | $28.20 | 18000 |
| 2022-02-23 | 29.26 | $28.13 | 10007 |
| 2022-02-22 | 29.30 | $28.39 | 3600 |
| 2022-02-18 | 29.35 | $28.64 | 2900 |
| 2022-02-17 | 29.41 | $28.83 | 6329 |
| 2022-02-16 | 29.49 | $29.55 | 2900 |
| 2022-02-15 | 29.55 | $29.41 | 5029 |
| 2022-02-14 | 29.63 | $28.69 | 6300 |
| 2022-02-11 | 29.78 | $28.99 | 4300 |
| 2022-02-10 | 29.93 | $29.59 | 2340 |
| 2022-02-09 | 30.07 | $30.29 | 4700 |
| 2022-02-08 | 30.15 | $29.50 | 6549 |
| 2022-02-07 | 30.25 | $29.45 | 4410 |
| 2022-02-04 | 30.40 | $29.62 | 11800 |
| 2022-02-03 | 30.56 | $29.55 | 1400 |
| 2022-02-02 | 30.75 | $30.59 | 8415 |
| 2022-02-01 | 30.92 | $30.18 | 34308 |
| 2022-01-31 | 31.10 | $29.82 | 38500 |
| 2022-01-28 | 31.30 | $28.59 | 5343 |
| 2022-01-27 | 31.57 | $28.49 | 6824 |
| 2022-01-26 | 31.86 | $28.99 | 2400 |
| 2022-01-25 | 32.13 | $28.86 | 30400 |
| 2022-01-24 | 32.41 | $29.27 | 34300 |
| 2022-01-21 | 32.65 | $29.87 | 6500 |
| 2022-01-20 | 32.85 | $30.45 | 1634 |
| 2022-01-19 | 32.99 | $30.75 | 5300 |
| 2022-01-18 | 33.11 | $30.96 | 3800 |
| 2022-01-14 | 33.22 | $31.71 | 9000 |
| 2022-01-13 | 33.32 | $32.02 | 1833 |
| 2022-01-12 | 33.40 | $32.49 | 9600 |
| 2022-01-11 | 33.45 | $31.85 | 6347 |
| 2022-01-10 | 33.55 | $31.48 | 4701 |
| 2022-01-07 | 33.68 | $32.54 | 833 |
| 2022-01-06 | 33.78 | $32.79 | 4700 |
| 2022-01-05 | 33.87 | $33.37 | 4500 |
| 2022-01-04 | 33.93 | $33.88 | 4100 |
| 2022-01-03 | 33.90 | $33.88 | 38445 |
| 2021-12-31 | 33.88 | $33.81 | 2300 |
| 2021-12-30 | 33.87 | $33.85 | 11500 |
| 2021-12-29 | 33.84 | $34.38 | 3700 |
| 2021-12-28 | 33.81 | $34.44 | 29400 |
| 2021-12-27 | 33.79 | $34.34 | 4700 |
| 2021-12-23 | 33.73 | $34.14 | 12638 |
| 2021-12-22 | 33.73 | $33.87 | 3000 |
| 2021-12-21 | 33.76 | $33.31 | 1504 |
| 2021-12-20 | 33.84 | $32.99 | 6703 |
| 2021-12-17 | 33.94 | $33.17 | 1100 |
| 2021-12-16 | 34.05 | $33.78 | 4800 |
| 2021-12-15 | 34.12 | $33.69 | 3535 |
| 2021-12-14 | 34.20 | $33.34 | 13635 |
| 2021-12-13 | 34.30 | $33.92 | 9200 |
| 2021-12-10 | 34.38 | $34.19 | 5500 |
| 2021-12-09 | 34.43 | $34.37 | 2000 |
| 2021-12-08 | 34.45 | $34.69 | 3717 |
| 2021-12-07 | 34.51 | $34.50 | 2100 |
| 2021-12-06 | 34.56 | $33.37 | 7606 |
| 2021-12-03 | 34.66 | $33.45 | 8800 |
| 2021-12-02 | 34.76 | $33.53 | 13028 |
| 2021-12-01 | 34.86 | $33.29 | 8100 |
| 2021-11-30 | 34.96 | $33.85 | 9000 |
| 2021-11-29 | 35.04 | $33.99 | 1500 |
| 2021-11-26 | 35.10 | $33.24 | 1700 |
| 2021-11-24 | 35.20 | $33.97 | 4100 |
| 2021-11-23 | 35.26 | $34.48 | 6603 |
| 2021-11-22 | 35.30 | $34.94 | 8300 |
| 2021-11-19 | 35.31 | $35.10 | 2500 |
| 2021-11-18 | 35.30 | $35.26 | 800 |
| 2021-11-17 | 35.28 | $35.26 | 1638 |
| 2021-11-16 | 35.27 | $35.19 | 5800 |
| 2021-11-15 | 35.27 | $35.42 | 1200 |
| 2021-11-12 | 35.22 | $35.51 | 2323 |
| 2021-11-11 | 35.18 | $35.25 | 3948 |
| 2021-11-10 | 35.13 | $34.80 | 3827 |
| 2021-11-09 | 35.08 | $35.71 | 2709 |
| 2021-11-08 | 34.95 | $35.66 | 3508 |
| 2021-11-05 | 34.82 | $35.31 | 3200 |
| 2021-11-04 | 34.72 | $35.45 | 4423 |
| 2021-11-03 | 34.63 | $35.52 | 2800 |
| 2021-11-02 | 34.50 | $35.21 | 1428 |
| 2021-11-01 | 34.43 | $35.50 | 5231 |
| 2021-10-29 | 34.31 | $35.16 | 1221 |
| 2021-10-28 | 34.26 | $35.32 | 5637 |
| 2021-10-27 | 34.20 | $35.10 | 4132 |
| 2021-10-26 | 34.17 | $35.26 | 5500 |
| 2021-10-25 | 34.14 | $35.13 | 4500 |
| 2021-10-22 | 34.20 | $34.99 | 732 |
| 2021-10-21 | 34.31 | $34.80 | 6000 |
| 2021-10-20 | 34.46 | $35.07 | 10342 |
| 2021-10-19 | 34.57 | $35.14 | 1900 |
| 2021-10-18 | 34.66 | $34.55 | 3849 |
| 2021-10-15 | 34.75 | $34.69 | 6901 |
| 2021-10-14 | 34.89 | $34.18 | 2025 |
| 2021-10-13 | 35.08 | $33.76 | 1100 |
| 2021-10-12 | 35.29 | $33.29 | 2639 |
| 2021-10-11 | 35.51 | $33.05 | 418 |
| 2021-10-08 | 35.74 | $33.23 | 1900 |
| 2021-10-07 | 35.97 | $33.55 | 2200 |
| 2021-10-06 | 36.17 | $33.09 | 7500 |
| 2021-10-05 | 36.39 | $33.69 | 1800 |
| 2021-10-04 | 36.60 | $33.19 | 5141 |
| 2021-10-01 | 36.81 | $34.17 | 3800 |
| 2021-09-30 | 36.98 | $34.08 | 8127 |
| 2021-09-29 | 37.12 | $34.42 | 3809 |
| 2021-09-28 | 37.25 | $34.69 | 12439 |
| 2021-09-27 | 37.37 | $36.37 | 8527 |
| 2021-09-24 | 37.40 | $37.25 | 1200 |
| 2021-09-23 | 37.35 | $37.82 | 3427 |
| 2021-09-22 | 37.28 | $37.23 | 3306 |
| 2021-09-21 | 37.22 | $36.87 | 2700 |
| 2021-09-20 | 37.16 | $36.35 | 24200 |
| 2021-09-17 | 37.10 | $37.55 | 1900 |
| 2021-09-16 | 36.98 | $37.94 | 800 |
| 2021-09-15 | 36.87 | $37.99 | 3529 |
| 2021-09-14 | 36.75 | $37.68 | 3900 |
| 2021-09-13 | 36.68 | $37.69 | 2000 |
| 2021-09-10 | 36.63 | $37.75 | 2600 |
| 2021-09-09 | 36.57 | $37.57 | 1400 |
| 2021-09-08 | 36.52 | $37.51 | 3141 |
| 2021-09-07 | 36.46 | $37.84 | 37836 |
| 2021-09-03 | 36.38 | $37.50 | 900 |
| 2021-09-02 | 36.32 | $37.40 | 12241 |
| 2021-09-01 | 36.28 | $36.98 | 3845 |
| 2021-08-31 | 36.26 | $37.07 | 1200 |
| 2021-08-30 | 36.24 | $37.10 | 7337 |
| 2021-08-27 | 36.20 | $36.84 | 7600 |
| 2021-08-26 | 36.17 | $36.29 | 1320 |
| 2021-08-25 | 36.18 | $36.41 | 10500 |
| 2021-08-24 | 36.16 | $36.02 | 1400 |
| 2021-08-23 | 36.14 | $35.75 | 5100 |
| 2021-08-20 | 36.16 | $35.02 | 6600 |
| 2021-08-19 | 36.20 | $35.17 | 5831 |
| 2021-08-18 | 36.21 | $35.73 | 4400 |
| 2021-08-17 | 36.18 | $35.58 | 8500 |
| 2021-08-16 | 36.10 | $36.30 | 9515 |
| 2021-08-13 | 35.98 | $36.75 | 337 |
| 2021-08-12 | 35.86 | $36.55 | 3644 |
| 2021-08-11 | 35.77 | $36.59 | 5000 |
| 2021-08-10 | 35.70 | $36.31 | 3139 |
| 2021-08-09 | 35.64 | $36.26 | 1702 |
| 2021-08-06 | 35.59 | $36.28 | 2536 |
| 2021-08-05 | 35.53 | $36.53 | 11800 |
| 2021-08-04 | 35.42 | $36.68 | 8300 |
| 2021-08-03 | 35.34 | $36.61 | 4230 |
| 2021-08-02 | 35.25 | $36.25 | 6013 |
| 2021-07-30 | 35.18 | $36.23 | 3412 |
| 2021-07-29 | 35.09 | $36.52 | 5300 |
| 2021-07-28 | 35.00 | $36.03 | 4200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.88
2026-07-24
Close Price
$40.98
Vol: 14100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.66
Average
30.45
Maximum
45.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.88 | $40.98 | 14100 |
| 2026-07-23 | 41.97 | $40.93 | 16088 |
| 2026-07-22 | 42.08 | $41.36 | 30030 |
| 2026-07-21 | 42.16 | $41.42 | 26100 |
| 2026-07-20 | 42.23 | $40.31 | 20400 |
| 2026-07-17 | 42.44 | $40.56 | 10327 |
| 2026-07-16 | 42.63 | $41.39 | 7985 |
| 2026-07-15 | 42.76 | $42.36 | 10531 |
| 2026-07-14 | 42.81 | $42.26 | 18998 |
| 2026-07-13 | 42.86 | $41.42 | 16000 |
| 2026-07-10 | 43.02 | $42.20 | 3234 |
| 2026-07-09 | 43.10 | $41.90 | 33138 |
| 2026-07-08 | 43.23 | $41.47 | 16500 |
| 2026-07-07 | 43.41 | $41.89 | 23830 |
| 2026-07-06 | 43.57 | $43.39 | 10836 |
| 2026-07-02 | 43.59 | $42.93 | 14756 |
| 2026-07-01 | 43.66 | $43.33 | 20909 |
| 2026-06-30 | 43.70 | $43.28 | 14301 |
| 2026-06-29 | 43.74 | $42.78 | 8825 |
| 2026-06-26 | 43.85 | $42.57 | 18640 |
| 2026-06-25 | 43.98 | $43.23 | 11243 |
| 2026-06-24 | 44.06 | $43.14 | 11518 |
| 2026-06-23 | 44.15 | $43.38 | 11700 |
| 2026-06-22 | 44.24 | $44.68 | 6800 |
| 2026-06-18 | 44.19 | $44.20 | 3913 |
| 2026-06-17 | 44.19 | $43.86 | 19717 |
| 2026-06-16 | 44.22 | $44.10 | 9237 |
| 2026-06-15 | 44.24 | $44.52 | 13901 |
| 2026-06-12 | 44.21 | $44.33 | 6045 |
| 2026-06-11 | 44.19 | $43.76 | 11800 |
| 2026-06-10 | 44.24 | $41.93 | 14100 |
| 2026-06-09 | 44.48 | $43.02 | 11700 |
| 2026-06-08 | 44.64 | $43.13 | 14100 |
| 2026-06-05 | 44.79 | $43.01 | 29826 |
| 2026-06-04 | 44.98 | $44.74 | 58300 |
| 2026-06-03 | 45.01 | $45.00 | 12900 |
| 2026-06-02 | 45.01 | $45.19 | 20602 |
| 2026-06-01 | 44.99 | $44.99 | 21300 |
| 2026-05-29 | 44.99 | $45.85 | 12134 |
| 2026-05-28 | 44.90 | $45.83 | 6234 |
| 2026-05-27 | 44.80 | $45.73 | 10512 |
| 2026-05-26 | 44.70 | $46.13 | 10400 |
| 2026-05-22 | 44.55 | $44.86 | 8900 |
| 2026-05-21 | 44.52 | $44.86 | 13730 |
| 2026-05-20 | 44.48 | $44.61 | 16700 |
| 2026-05-19 | 44.47 | $43.88 | 12231 |
| 2026-05-18 | 44.53 | $44.71 | 19000 |
| 2026-05-15 | 44.51 | $44.72 | 11400 |
| 2026-05-14 | 44.49 | $45.68 | 18863 |
| 2026-05-13 | 44.37 | $45.85 | 22527 |
| 2026-05-12 | 44.21 | $45.37 | 20146 |
| 2026-05-11 | 44.09 | $45.53 | 24845 |
| 2026-05-08 | 43.94 | $45.26 | 14800 |
| 2026-05-07 | 43.80 | $44.51 | 15403 |
| 2026-05-06 | 43.72 | $45.53 | 25500 |
| 2026-05-05 | 43.53 | $44.81 | 13925 |
| 2026-05-04 | 43.40 | $43.94 | 11200 |
| 2026-05-01 | 43.34 | $44.27 | 21100 |
| 2026-04-30 | 43.24 | $44.52 | 27024 |
| 2026-04-29 | 43.11 | $43.47 | 7300 |
| 2026-04-28 | 43.07 | $43.70 | 54800 |
| 2026-04-27 | 43.00 | $43.66 | 15332 |
| 2026-04-24 | 42.93 | $43.69 | 14600 |
| 2026-04-23 | 42.85 | $43.86 | 15346 |
| 2026-04-22 | 42.75 | $43.88 | 10300 |
| 2026-04-21 | 42.63 | $43.36 | 64125 |
| 2026-04-20 | 42.55 | $44.26 | 18751 |
| 2026-04-17 | 42.37 | $44.35 | 28700 |
| 2026-04-16 | 42.16 | $43.76 | 22300 |
| 2026-04-15 | 41.99 | $43.84 | 17904 |
| 2026-04-14 | 41.80 | $43.98 | 10700 |
| 2026-04-13 | 41.57 | $43.51 | 14430 |
| 2026-04-10 | 41.36 | $43.37 | 6333 |
| 2026-04-09 | 41.15 | $43.32 | 6800 |
| 2026-04-08 | 40.92 | $43.11 | 15115 |
| 2026-04-07 | 40.69 | $41.07 | 5056 |
| 2026-04-06 | 40.65 | $40.99 | 9840 |
| 2026-04-02 | 40.62 | $40.59 | 10600 |
| 2026-04-01 | 40.62 | $40.95 | 9100 |
| 2026-03-31 | 40.59 | $39.83 | 13570 |
| 2026-03-30 | 40.67 | $38.23 | 17734 |
| 2026-03-27 | 40.92 | $38.66 | 34511 |
| 2026-03-26 | 41.16 | $39.42 | 18702 |
| 2026-03-25 | 41.35 | $40.74 | 12000 |
| 2026-03-24 | 41.41 | $39.80 | 7037 |
| 2026-03-23 | 41.58 | $40.00 | 24500 |
| 2026-03-20 | 41.75 | $39.12 | 16210 |
| 2026-03-19 | 42.02 | $40.58 | 16142 |
| 2026-03-18 | 42.17 | $41.05 | 10800 |
| 2026-03-17 | 42.29 | $41.27 | 30700 |
| 2026-03-16 | 42.40 | $41.10 | 10941 |
| 2026-03-13 | 42.54 | $40.01 | 11800 |
| 2026-03-12 | 42.80 | $41.01 | 10600 |
| 2026-03-11 | 42.99 | $41.79 | 21920 |
| 2026-03-10 | 43.12 | $41.88 | 22845 |
| 2026-03-09 | 43.25 | $41.32 | 62529 |
| 2026-03-06 | 43.45 | $41.49 | 18100 |
| 2026-03-05 | 43.66 | $42.14 | 20113 |
| 2026-03-04 | 43.82 | $43.70 | 35800 |
| 2026-03-03 | 43.83 | $43.07 | 40700 |
| 2026-03-02 | 43.91 | $44.99 | 28800 |
| 2026-02-27 | 43.80 | $45.26 | 39100 |
| 2026-02-26 | 43.64 | $44.99 | 25500 |
| 2026-02-25 | 43.50 | $45.30 | 29800 |
| 2026-02-24 | 43.31 | $44.60 | 23300 |
| 2026-02-23 | 43.18 | $44.66 | 29081 |
| 2026-02-20 | 43.02 | $44.34 | 26022 |
| 2026-02-19 | 42.88 | $44.08 | 11932 |
| 2026-02-18 | 42.76 | $44.04 | 25832 |
| 2026-02-17 | 42.62 | $43.93 | 8800 |
| 2026-02-13 | 42.48 | $43.72 | 12400 |
| 2026-02-12 | 42.35 | $43.91 | 45419 |
| 2026-02-11 | 42.19 | $44.37 | 15922 |
| 2026-02-10 | 41.96 | $43.92 | 16400 |
| 2026-02-09 | 41.75 | $44.00 | 30333 |
| 2026-02-06 | 41.52 | $42.49 | 27400 |
| 2026-02-05 | 41.41 | $41.13 | 23126 |
| 2026-02-04 | 41.44 | $42.11 | 50800 |
| 2026-02-03 | 41.37 | $42.20 | 25848 |
| 2026-02-02 | 41.29 | $41.47 | 35900 |
| 2026-01-30 | 41.27 | $41.50 | 92900 |
| 2026-01-29 | 41.24 | $42.49 | 19329 |
| 2026-01-28 | 41.11 | $42.69 | 33200 |
| 2026-01-27 | 40.95 | $43.26 | 26107 |
| 2026-01-26 | 40.70 | $42.34 | 101700 |
| 2026-01-23 | 40.53 | $42.20 | 32300 |
| 2026-01-22 | 40.36 | $41.70 | 26700 |
| 2026-01-21 | 40.21 | $41.71 | 11700 |
| 2026-01-20 | 40.06 | $41.19 | 23300 |
| 2026-01-16 | 39.94 | $41.71 | 11412 |
| 2026-01-15 | 39.75 | $41.33 | 24200 |
| 2026-01-14 | 39.58 | $41.40 | 42008 |
| 2026-01-13 | 39.39 | $40.95 | 21200 |
| 2026-01-12 | 39.23 | $41.37 | 23400 |
| 2026-01-09 | 39.00 | $40.91 | 12800 |
| 2026-01-08 | 38.80 | $40.50 | 18838 |
| 2026-01-07 | 38.62 | $40.05 | 10800 |
| 2026-01-06 | 38.47 | $39.73 | 24200 |
| 2026-01-05 | 38.34 | $39.66 | 27334 |
| 2026-01-02 | 38.20 | $38.69 | 12322 |
| 2025-12-31 | 38.15 | $38.12 | 7600 |
| 2025-12-30 | 38.16 | $38.27 | 16500 |
| 2025-12-29 | 38.14 | $38.07 | 14700 |
| 2025-12-26 | 38.15 | $38.32 | 19200 |
| 2025-12-24 | 38.13 | $38.45 | 12400 |
| 2025-12-23 | 38.10 | $38.36 | 22617 |
| 2025-12-22 | 38.07 | $39.14 | 15400 |
| 2025-12-19 | 37.96 | $38.93 | 26600 |
| 2025-12-18 | 37.86 | $38.43 | 15227 |
| 2025-12-17 | 37.80 | $38.14 | 15843 |
| 2025-12-16 | 37.76 | $38.19 | 19700 |
| 2025-12-15 | 37.72 | $38.45 | 11800 |
| 2025-12-12 | 37.64 | $38.34 | 13600 |
| 2025-12-11 | 37.57 | $38.61 | 7000 |
| 2025-12-10 | 37.46 | $38.40 | 11509 |
| 2025-12-09 | 37.36 | $37.94 | 6410 |
| 2025-12-08 | 37.29 | $37.82 | 5437 |
| 2025-12-05 | 37.24 | $37.64 | 4140 |
| 2025-12-04 | 37.20 | $37.66 | 11004 |
| 2025-12-03 | 37.15 | $37.67 | 24949 |
| 2025-12-02 | 37.09 | $37.54 | 8900 |
| 2025-12-01 | 37.05 | $37.33 | 4700 |
| 2025-11-28 | 37.02 | $37.83 | 2629 |
| 2025-11-26 | 36.93 | $37.58 | 8611 |
| 2025-11-25 | 36.86 | $36.88 | 8729 |
| 2025-11-24 | 36.86 | $36.75 | 14300 |
| 2025-11-21 | 36.87 | $36.44 | 7110 |
| 2025-11-20 | 36.92 | $36.62 | 5009 |
| 2025-11-19 | 36.95 | $36.70 | 10700 |
| 2025-11-18 | 36.98 | $36.88 | 9000 |
| 2025-11-17 | 36.99 | $37.62 | 15043 |
| 2025-11-14 | 36.92 | $37.89 | 96714 |
| 2025-11-13 | 36.82 | $38.03 | 12101 |
| 2025-11-12 | 36.69 | $38.01 | 132100 |
| 2025-11-11 | 36.55 | $37.66 | 9530 |
| 2025-11-10 | 36.43 | $37.58 | 6226 |
| 2025-11-07 | 36.31 | $36.90 | 15810 |
| 2025-11-06 | 36.25 | $36.71 | 32249 |
| 2025-11-05 | 36.20 | $36.66 | 15622 |
| 2025-11-04 | 36.16 | $36.44 | 3700 |
| 2025-11-03 | 36.13 | $36.46 | 13700 |
| 2025-10-31 | 36.09 | $36.44 | 9500 |
| 2025-10-30 | 36.05 | $36.27 | 5014 |
| 2025-10-29 | 36.03 | $36.30 | 9600 |
| 2025-10-28 | 36.00 | $36.25 | 7900 |
| 2025-10-27 | 35.98 | $36.28 | 5038 |
| 2025-10-24 | 35.95 | $35.99 | 7728 |
| 2025-10-23 | 35.94 | $35.77 | 6400 |
| 2025-10-22 | 35.96 | $35.56 | 6600 |
| 2025-10-21 | 36.00 | $35.61 | 13500 |
| 2025-10-20 | 36.04 | $36.13 | 10327 |
| 2025-10-17 | 36.03 | $35.46 | 15118 |
| 2025-10-16 | 36.09 | $35.94 | 3900 |
| 2025-10-15 | 36.11 | $36.00 | 6000 |
| 2025-10-14 | 36.12 | $36.08 | 4100 |
| 2025-10-13 | 36.12 | $36.06 | 2021 |
| 2025-10-10 | 36.13 | $35.69 | 3800 |
| 2025-10-09 | 36.18 | $36.55 | 8530 |
| 2025-10-08 | 36.14 | $36.80 | 5090 |
| 2025-10-07 | 36.07 | $36.48 | 6516 |
| 2025-10-06 | 36.03 | $36.91 | 5133 |
| 2025-10-03 | 35.93 | $36.89 | 8113 |
| 2025-10-02 | 35.83 | $36.71 | 9306 |
| 2025-10-01 | 35.74 | $36.64 | 7937 |
| 2025-09-30 | 35.64 | $36.64 | 5212 |
| 2025-09-29 | 35.54 | $36.39 | 9306 |
| 2025-09-26 | 35.45 | $35.95 | 2200 |
| 2025-09-25 | 35.40 | $35.62 | 3845 |
| 2025-09-24 | 35.37 | $35.77 | 2669 |
| 2025-09-23 | 35.33 | $35.72 | 3333 |
| 2025-09-22 | 35.29 | $35.95 | 6107 |
| 2025-09-19 | 35.22 | $35.56 | 7200 |
| 2025-09-18 | 35.18 | $35.54 | 11200 |
| 2025-09-17 | 35.15 | $35.41 | 8398 |
| 2025-09-16 | 35.12 | $35.97 | 3924 |
| 2025-09-15 | 35.03 | $36.04 | 4636 |
| 2025-09-12 | 34.92 | $35.85 | 4728 |
| 2025-09-11 | 34.83 | $35.92 | 9810 |
| 2025-09-10 | 34.71 | $35.42 | 6955 |
| 2025-09-09 | 34.64 | $35.13 | 5539 |
| 2025-09-08 | 34.58 | $35.26 | 3238 |
| 2025-09-05 | 34.51 | $34.75 | 15400 |
| 2025-09-04 | 34.49 | $34.58 | 18111 |
| 2025-09-03 | 34.48 | $34.35 | 8135 |
| 2025-09-02 | 34.49 | $34.30 | 22900 |
| 2025-08-29 | 34.51 | $34.61 | 3900 |
| 2025-08-28 | 34.50 | $34.67 | 9400 |
| 2025-08-27 | 34.49 | $34.62 | 13228 |
| 2025-08-26 | 34.47 | $34.91 | 4221 |
| 2025-08-25 | 34.43 | $34.76 | 4400 |
| 2025-08-22 | 34.39 | $35.05 | 4200 |
| 2025-08-21 | 34.32 | $34.50 | 3706 |
| 2025-08-20 | 34.30 | $34.60 | 3107 |
| 2025-08-19 | 34.27 | $34.71 | 4500 |
| 2025-08-18 | 34.22 | $35.34 | 10400 |
| 2025-08-15 | 34.11 | $35.09 | 2286 |
| 2025-08-14 | 34.00 | $34.99 | 2746 |
| 2025-08-13 | 33.90 | $35.11 | 3730 |
| 2025-08-12 | 33.77 | $34.86 | 11315 |
| 2025-08-11 | 33.66 | $34.37 | 4239 |
| 2025-08-08 | 33.58 | $34.49 | 4028 |
| 2025-08-07 | 33.49 | $34.40 | 6506 |
| 2025-08-06 | 33.39 | $34.07 | 6903 |
| 2025-08-05 | 33.32 | $33.73 | 4125 |
| 2025-08-04 | 33.28 | $33.91 | 5700 |
| 2025-08-01 | 33.21 | $33.32 | 8127 |
| 2025-07-31 | 33.20 | $33.17 | 9544 |
| 2025-07-30 | 33.20 | $33.09 | 8205 |
| 2025-07-29 | 33.21 | $33.00 | 6107 |
| 2025-07-28 | 33.23 | $32.75 | 13938 |
| 2025-07-25 | 33.29 | $33.65 | 5900 |
| 2025-07-24 | 33.25 | $33.74 | 24468 |
| 2025-07-23 | 33.19 | $34.06 | 80300 |
| 2025-07-22 | 33.10 | $33.45 | 15435 |
| 2025-07-21 | 33.07 | $33.34 | 51100 |
| 2025-07-18 | 33.04 | $33.19 | 5300 |
| 2025-07-17 | 33.02 | $33.19 | 8000 |
| 2025-07-16 | 33.00 | $32.92 | 4232 |
| 2025-07-15 | 33.01 | $32.63 | 6917 |
| 2025-07-14 | 33.05 | $33.19 | 14900 |
| 2025-07-11 | 33.04 | $33.23 | 7728 |
| 2025-07-10 | 33.02 | $33.45 | 14765 |
| 2025-07-09 | 32.97 | $33.72 | 13006 |
| 2025-07-08 | 32.90 | $33.29 | 4512 |
| 2025-07-07 | 32.85 | $33.09 | 10200 |
| 2025-07-03 | 32.83 | $33.19 | 6041 |
| 2025-07-02 | 32.79 | $33.31 | 4926 |
| 2025-07-01 | 32.74 | $33.31 | 6129 |
| 2025-06-30 | 32.68 | $33.96 | 5018 |
| 2025-06-27 | 32.54 | $33.70 | 21200 |
| 2025-06-26 | 32.42 | $33.50 | 18006 |
| 2025-06-25 | 32.31 | $32.98 | 95503 |
| 2025-06-24 | 32.24 | $32.99 | 7333 |
| 2025-06-23 | 32.16 | $32.64 | 8244 |
| 2025-06-20 | 32.11 | $32.54 | 5100 |
| 2025-06-18 | 32.06 | $32.65 | 4405 |
| 2025-06-17 | 32.00 | $32.41 | 12100 |
| 2025-06-16 | 31.95 | $32.85 | 3003 |
| 2025-06-13 | 31.86 | $32.61 | 3800 |
| 2025-06-12 | 31.78 | $32.66 | 3900 |
| 2025-06-11 | 31.69 | $32.35 | 6500 |
| 2025-06-10 | 31.62 | $32.25 | 39338 |
| 2025-06-09 | 31.55 | $32.55 | 6735 |
| 2025-06-06 | 31.45 | $32.51 | 7713 |
| 2025-06-05 | 31.33 | $32.71 | 19138 |
| 2025-06-04 | 31.19 | $32.64 | 4400 |
| 2025-06-03 | 31.04 | $32.34 | 6131 |
| 2025-06-02 | 30.90 | $32.63 | 17200 |
| 2025-05-30 | 30.72 | $32.03 | 7821 |
| 2025-05-29 | 30.58 | $31.74 | 5921 |
| 2025-05-28 | 30.46 | $31.59 | 66105 |
| 2025-05-27 | 30.34 | $31.91 | 12949 |
| 2025-05-23 | 30.17 | $31.21 | 3104 |
| 2025-05-22 | 30.06 | $30.97 | 13100 |
| 2025-05-21 | 29.97 | $30.82 | 4200 |
| 2025-05-20 | 29.88 | $30.89 | 1800 |
| 2025-05-19 | 29.77 | $30.62 | 7200 |
| 2025-05-16 | 29.68 | $30.19 | 3949 |
| 2025-05-15 | 29.63 | $29.99 | 59008 |
| 2025-05-14 | 29.59 | $29.42 | 9660 |
| 2025-05-13 | 29.61 | $29.68 | 9910 |
| 2025-05-12 | 29.60 | $29.72 | 14000 |
| 2025-05-09 | 29.59 | $30.30 | 12138 |
| 2025-05-08 | 29.51 | $30.37 | 9830 |
| 2025-05-07 | 29.42 | $30.35 | 4713 |
| 2025-05-06 | 29.32 | $30.61 | 3723 |
| 2025-05-05 | 29.19 | $30.64 | 2747 |
| 2025-05-02 | 29.04 | $30.52 | 4600 |
| 2025-05-01 | 28.88 | $29.90 | 18500 |
| 2025-04-30 | 28.77 | $30.15 | 1900 |
| 2025-04-29 | 28.63 | $30.02 | 15030 |
| 2025-04-28 | 28.48 | $29.73 | 17000 |
| 2025-04-25 | 28.35 | $29.50 | 7035 |
| 2025-04-24 | 28.23 | $29.40 | 12427 |
| 2025-04-23 | 28.11 | $28.92 | 10321 |
| 2025-04-22 | 28.02 | $28.91 | 10239 |
| 2025-04-21 | 27.93 | $28.33 | 7525 |
| 2025-04-17 | 27.89 | $28.57 | 8800 |
| 2025-04-16 | 27.81 | $28.30 | 9023 |
| 2025-04-15 | 27.76 | $28.55 | 15100 |
| 2025-04-14 | 27.68 | $28.17 | 61020 |
| 2025-04-11 | 27.63 | $27.67 | 5100 |
| 2025-04-10 | 27.62 | $26.91 | 14515 |
| 2025-04-09 | 27.70 | $27.07 | 20607 |
| 2025-04-08 | 27.76 | $25.07 | 14034 |
| 2025-04-07 | 28.05 | $24.59 | 27600 |
| 2025-04-04 | 28.41 | $25.23 | 34607 |
| 2025-04-03 | 28.75 | $27.68 | 67500 |
| 2025-04-02 | 28.86 | $28.30 | 17548 |
| 2025-04-01 | 28.92 | $28.27 | 28713 |
| 2025-03-31 | 28.99 | $28.21 | 160719 |
| 2025-03-28 | 29.07 | $28.68 | 63500 |
| 2025-03-27 | 29.11 | $29.12 | 195600 |
| 2025-03-26 | 29.11 | $29.09 | 3400 |
| 2025-03-25 | 29.11 | $29.48 | 4223 |
| 2025-03-24 | 29.07 | $29.42 | 8317 |
| 2025-03-21 | 29.03 | $29.30 | 6000 |
| 2025-03-20 | 29.00 | $29.38 | 8700 |
| 2025-03-19 | 28.96 | $29.81 | 8067 |
| 2025-03-18 | 28.87 | $29.54 | 21500 |
| 2025-03-17 | 28.80 | $29.59 | 44100 |
| 2025-03-14 | 28.72 | $29.19 | 32900 |
| 2025-03-13 | 28.67 | $28.45 | 3306 |
| 2025-03-12 | 28.70 | $28.57 | 42734 |
| 2025-03-11 | 28.71 | $28.08 | 31200 |
| 2025-03-10 | 28.78 | $28.21 | 22425 |
| 2025-03-07 | 28.83 | $29.37 | 29217 |
| 2025-03-06 | 28.78 | $29.49 | 15000 |
| 2025-03-05 | 28.70 | $29.81 | 63600 |
| 2025-03-04 | 28.59 | $28.67 | 47743 |
| 2025-03-03 | 28.58 | $28.84 | 49700 |
| 2025-02-28 | 28.55 | $28.24 | 35812 |
| 2025-02-27 | 28.58 | $28.40 | 10043 |
| 2025-02-26 | 28.60 | $28.80 | 2846 |
| 2025-02-25 | 28.58 | $28.86 | 7000 |
| 2025-02-24 | 28.55 | $28.73 | 23324 |
| 2025-02-21 | 28.53 | $28.83 | 5709 |
| 2025-02-20 | 28.50 | $29.16 | 16200 |
| 2025-02-19 | 28.43 | $29.24 | 9331 |
| 2025-02-18 | 28.35 | $29.66 | 15847 |
| 2025-02-14 | 28.21 | $29.10 | 3300 |
| 2025-02-13 | 28.12 | $29.05 | 22100 |
| 2025-02-12 | 28.02 | $28.63 | 9405 |
| 2025-02-11 | 27.95 | $28.79 | 9895 |
| 2025-02-10 | 27.87 | $28.61 | 6915 |
| 2025-02-07 | 27.79 | $28.33 | 5717 |
| 2025-02-06 | 27.73 | $28.62 | 5032 |
| 2025-02-05 | 27.64 | $28.60 | 6658 |
| 2025-02-04 | 27.54 | $28.31 | 2800 |
| 2025-02-03 | 27.46 | $27.89 | 5600 |
| 2025-01-31 | 27.41 | $28.00 | 10809 |
| 2025-01-30 | 27.35 | $28.09 | 6363 |
| 2025-01-29 | 27.27 | $27.71 | 700 |
| 2025-01-28 | 27.22 | $27.69 | 2220 |
| 2025-01-27 | 27.17 | $27.44 | 6300 |
| 2025-01-24 | 27.15 | $27.79 | 3000 |
| 2025-01-23 | 27.08 | $27.72 | 6400 |
| 2025-01-22 | 27.01 | $27.35 | 12700 |
| 2025-01-21 | 26.98 | $27.16 | 6024 |
| 2025-01-17 | 26.96 | $26.68 | 16700 |
| 2025-01-16 | 26.99 | $26.70 | 6144 |
| 2025-01-15 | 27.02 | $26.77 | 6437 |
| 2025-01-14 | 27.04 | $26.44 | 21834 |
| 2025-01-13 | 27.10 | $26.36 | 21307 |
| 2025-01-10 | 27.18 | $26.49 | 8221 |
| 2025-01-08 | 27.26 | $26.95 | 14600 |
| 2025-01-07 | 27.29 | $26.88 | 9200 |
| 2025-01-06 | 27.33 | $27.01 | 6200 |
| 2025-01-03 | 27.36 | $26.79 | 10743 |
| 2025-01-02 | 27.42 | $26.62 | 27100 |
| 2024-12-31 | 27.51 | $26.55 | 25400 |
| 2024-12-30 | 27.61 | $26.59 | 10600 |
| 2024-12-27 | 27.72 | $26.67 | 9100 |
| 2024-12-26 | 27.83 | $26.81 | 11100 |
| 2024-12-24 | 27.94 | $26.70 | 3540 |
| 2024-12-23 | 28.07 | $27.83 | 4700 |
| 2024-12-20 | 28.09 | $27.62 | 9303 |
| 2024-12-19 | 28.14 | $27.56 | 6200 |
| 2024-12-18 | 28.20 | $27.56 | 16227 |
| 2024-12-17 | 28.27 | $28.16 | 3100 |
| 2024-12-16 | 28.28 | $28.31 | 20200 |
| 2024-12-13 | 28.28 | $28.18 | 3500 |
| 2024-12-12 | 28.29 | $28.28 | 4823 |
| 2024-12-11 | 28.29 | $28.40 | 4400 |
| 2024-12-10 | 28.27 | $28.11 | 4748 |
| 2024-12-09 | 28.29 | $28.53 | 6629 |
| 2024-12-06 | 28.27 | $28.77 | 6500 |
| 2024-12-05 | 28.21 | $28.98 | 2917 |
| 2024-12-04 | 28.13 | $28.74 | 9700 |
| 2024-12-03 | 28.07 | $28.56 | 5600 |
| 2024-12-02 | 28.02 | $28.40 | 19435 |
| 2024-11-29 | 27.98 | $28.23 | 13500 |
| 2024-11-27 | 27.95 | $27.84 | 2735 |
| 2024-11-26 | 27.96 | $27.73 | 2918 |
| 2024-11-25 | 27.99 | $27.79 | 3800 |
| 2024-11-22 | 28.01 | $27.83 | 3919 |
| 2024-11-21 | 28.03 | $27.90 | 3800 |
| 2024-11-20 | 28.04 | $27.91 | 2100 |
| 2024-11-19 | 28.05 | $27.88 | 10931 |
| 2024-11-18 | 28.07 | $27.75 | 2200 |
| 2024-11-15 | 28.10 | $27.71 | 1200 |
| 2024-11-14 | 28.15 | $28.03 | 1300 |
| 2024-11-13 | 28.16 | $27.94 | 6100 |
| 2024-11-12 | 28.18 | $28.21 | 8810 |
| 2024-11-11 | 28.18 | $28.51 | 30731 |
| 2024-11-08 | 28.14 | $28.39 | 18029 |
| 2024-11-07 | 28.12 | $28.58 | 2537 |
| 2024-11-06 | 28.07 | $28.20 | 11500 |
| 2024-11-05 | 28.05 | $28.35 | 1511 |
| 2024-11-04 | 28.02 | $27.79 | 6300 |
| 2024-11-01 | 28.05 | $27.98 | 1400 |
| 2024-10-31 | 28.06 | $27.77 | 2706 |
| 2024-10-30 | 28.09 | $27.83 | 2700 |
| 2024-10-29 | 28.11 | $28.02 | 1437 |
| 2024-10-28 | 28.12 | $28.02 | 4200 |
| 2024-10-25 | 28.13 | $27.69 | 3048 |
| 2024-10-24 | 28.18 | $27.74 | 4522 |
| 2024-10-23 | 28.23 | $27.65 | 2128 |
| 2024-10-22 | 28.29 | $27.86 | 2935 |
| 2024-10-21 | 28.33 | $28.09 | 7639 |
| 2024-10-18 | 28.36 | $28.53 | 4310 |
| 2024-10-17 | 28.34 | $28.40 | 8910 |
| 2024-10-16 | 28.33 | $28.45 | 6731 |
| 2024-10-15 | 28.32 | $28.24 | 3840 |
| 2024-10-14 | 28.33 | $28.34 | 2400 |
| 2024-10-11 | 28.33 | $28.24 | 2629 |
| 2024-10-10 | 28.34 | $27.94 | 1200 |
| 2024-10-09 | 28.38 | $28.27 | 3200 |
| 2024-10-08 | 28.39 | $28.24 | 7200 |
| 2024-10-07 | 28.40 | $28.10 | 14200 |
| 2024-10-04 | 28.44 | $28.23 | 4514 |
| 2024-10-03 | 28.46 | $28.30 | 5207 |
| 2024-10-02 | 28.47 | $28.45 | 6641 |
| 2024-10-01 | 28.48 | $28.60 | 2600 |
| 2024-09-30 | 28.46 | $28.81 | 9400 |
| 2024-09-27 | 28.43 | $28.73 | 4117 |
| 2024-09-26 | 28.39 | $28.99 | 5000 |
| 2024-09-25 | 28.33 | $28.63 | 9600 |
| 2024-09-24 | 28.30 | $28.84 | 1023 |
| 2024-09-23 | 28.24 | $28.99 | 3223 |
| 2024-09-20 | 28.17 | $28.93 | 2935 |
| 2024-09-19 | 28.08 | $28.83 | 6500 |
| 2024-09-18 | 28.01 | $28.15 | 2201 |
| 2024-09-17 | 27.99 | $28.12 | 3103 |
| 2024-09-16 | 27.98 | $28.60 | 6100 |
| 2024-09-13 | 27.91 | $28.33 | 3700 |
| 2024-09-12 | 27.87 | $28.20 | 706 |
| 2024-09-11 | 27.83 | $27.79 | 3200 |
| 2024-09-10 | 27.84 | $27.54 | 21200 |
| 2024-09-09 | 27.87 | $27.67 | 2844 |
| 2024-09-06 | 27.89 | $27.28 | 4418 |
| 2024-09-05 | 27.95 | $27.77 | 5800 |
| 2024-09-04 | 27.97 | $27.88 | 2800 |
| 2024-09-03 | 27.98 | $28.10 | 46100 |
| 2024-08-30 | 27.97 | $28.75 | 3823 |
| 2024-08-29 | 27.89 | $28.51 | 1333 |
| 2024-08-28 | 27.82 | $28.28 | 1300 |
| 2024-08-27 | 27.78 | $28.48 | 4623 |
| 2024-08-26 | 27.70 | $28.32 | 4338 |
| 2024-08-23 | 27.64 | $28.59 | 1621 |
| 2024-08-22 | 27.54 | $28.09 | 1226 |
| 2024-08-21 | 27.48 | $28.27 | 1300 |
| 2024-08-20 | 27.39 | $28.17 | 3123 |
| 2024-08-19 | 27.31 | $28.30 | 9326 |
| 2024-08-16 | 27.21 | $28.21 | 3117 |
| 2024-08-15 | 27.10 | $27.90 | 5506 |
| 2024-08-14 | 27.02 | $27.50 | 5000 |
| 2024-08-13 | 26.97 | $27.20 | 6400 |
| 2024-08-12 | 26.94 | $26.38 | 7422 |
| 2024-08-09 | 27.00 | $26.28 | 4424 |
| 2024-08-08 | 27.08 | $26.20 | 26300 |
| 2024-08-07 | 27.17 | $25.64 | 21610 |
| 2024-08-06 | 27.33 | $25.27 | 8505 |
| 2024-08-05 | 27.55 | $24.90 | 22900 |
| 2024-08-02 | 27.83 | $25.98 | 13946 |
| 2024-08-01 | 28.03 | $27.18 | 4800 |
| 2024-07-31 | 28.11 | $28.18 | 2636 |
| 2024-07-30 | 28.11 | $27.91 | 3114 |
| 2024-07-29 | 28.13 | $27.67 | 2700 |
| 2024-07-26 | 28.18 | $27.86 | 1824 |
| 2024-07-25 | 28.21 | $27.48 | 13420 |
| 2024-07-24 | 28.29 | $28.02 | 4331 |
| 2024-07-23 | 28.31 | $28.50 | 2800 |
| 2024-07-22 | 28.29 | $28.49 | 2203 |
| 2024-07-19 | 28.27 | $28.30 | 500 |
| 2024-07-18 | 28.27 | $28.43 | 1600 |
| 2024-07-17 | 28.25 | $28.53 | 2200 |
| 2024-07-16 | 28.23 | $28.96 | 3200 |
| 2024-07-15 | 28.15 | $28.52 | 12323 |
| 2024-07-12 | 28.11 | $28.63 | 11508 |
| 2024-07-11 | 28.05 | $28.57 | 8100 |
| 2024-07-10 | 28.00 | $28.68 | 4000 |
| 2024-07-09 | 27.93 | $28.23 | 4806 |
| 2024-07-08 | 27.90 | $28.16 | 5600 |
| 2024-07-05 | 27.87 | $28.41 | 4830 |
| 2024-07-03 | 27.81 | $28.25 | 1636 |
| 2024-07-02 | 27.77 | $27.77 | 2942 |
| 2024-07-01 | 27.77 | $27.74 | 8426 |
| 2024-06-28 | 27.77 | $27.63 | 4300 |
| 2024-06-27 | 27.78 | $27.49 | 3100 |
| 2024-06-26 | 27.81 | $27.39 | 4800 |
| 2024-06-25 | 27.86 | $27.60 | 5500 |
| 2024-06-24 | 27.89 | $27.58 | 4614 |
| 2024-06-21 | 27.92 | $27.12 | 15716 |
| 2024-06-20 | 28.00 | $27.49 | 6025 |
| 2024-06-18 | 28.06 | $27.30 | 2631 |
| 2024-06-17 | 28.14 | $27.26 | 5912 |
| 2024-06-14 | 28.23 | $27.20 | 21500 |
| 2024-06-13 | 28.34 | $27.62 | 13900 |
| 2024-06-12 | 28.41 | $28.22 | 5921 |
| 2024-06-11 | 28.43 | $28.11 | 10215 |
| 2024-06-10 | 28.47 | $28.57 | 4200 |
| 2024-06-07 | 28.46 | $28.61 | 5521 |
| 2024-06-06 | 28.44 | $28.76 | 1800 |
| 2024-06-05 | 28.41 | $28.69 | 3200 |
| 2024-06-04 | 28.38 | $28.49 | 4842 |
| 2024-06-03 | 28.37 | $29.04 | 16018 |
| 2024-05-31 | 28.29 | $28.95 | 4400 |
| 2024-05-30 | 28.23 | $28.52 | 3724 |
| 2024-05-29 | 28.19 | $28.27 | 6600 |
| 2024-05-28 | 28.19 | $28.77 | 4821 |
| 2024-05-24 | 28.12 | $28.39 | 1500 |
| 2024-05-23 | 28.10 | $28.18 | 2824 |
| 2024-05-22 | 28.09 | $28.14 | 2838 |
| 2024-05-21 | 28.08 | $28.40 | 4300 |
| 2024-05-20 | 28.05 | $28.41 | 4422 |
| 2024-05-17 | 28.01 | $28.29 | 7700 |
| 2024-05-16 | 27.98 | $28.08 | 1500 |
| 2024-05-15 | 27.97 | $28.24 | 3316 |
| 2024-05-14 | 27.94 | $28.12 | 6718 |
| 2024-05-13 | 27.92 | $27.93 | 5800 |
| 2024-05-10 | 27.92 | $28.09 | 3704 |
| 2024-05-09 | 27.91 | $28.13 | 8100 |
| 2024-05-08 | 27.88 | $28.09 | 2538 |
| 2024-05-07 | 27.86 | $28.07 | 4915 |
| 2024-05-06 | 27.84 | $28.13 | 5800 |
| 2024-05-03 | 27.81 | $27.89 | 2916 |
| 2024-05-02 | 27.80 | $27.81 | 5000 |
| 2024-05-01 | 27.80 | $27.15 | 13200 |
| 2024-04-30 | 27.87 | $27.37 | 2216 |
| 2024-04-29 | 27.92 | $27.64 | 7400 |
| 2024-04-26 | 27.95 | $27.63 | 6100 |
| 2024-04-25 | 27.98 | $27.16 | 9200 |
| 2024-04-24 | 28.07 | $27.65 | 9522 |
| 2024-04-23 | 28.11 | $27.64 | 8600 |
| 2024-04-22 | 28.16 | $27.31 | 3900 |
| 2024-04-19 | 28.25 | $27.12 | 9231 |
| 2024-04-18 | 28.37 | $27.34 | 6300 |
| 2024-04-17 | 28.48 | $27.44 | 4831 |
| 2024-04-16 | 28.59 | $27.58 | 7701 |
| 2024-04-15 | 28.70 | $28.16 | 7039 |
| 2024-04-12 | 28.76 | $28.19 | 6311 |
| 2024-04-11 | 28.82 | $28.65 | 2800 |
| 2024-04-10 | 28.83 | $28.49 | 11442 |
| 2024-04-09 | 28.87 | $28.83 | 9014 |
| 2024-04-08 | 28.87 | $28.96 | 5824 |
| 2024-04-05 | 28.86 | $28.83 | 4900 |
| 2024-04-04 | 28.87 | $28.70 | 7030 |
| 2024-04-03 | 28.89 | $28.96 | 5712 |
| 2024-04-02 | 28.88 | $28.57 | 7000 |
| 2024-04-01 | 28.91 | $28.84 | 8900 |
| 2024-03-28 | 28.92 | $29.17 | 6900 |
| 2024-03-27 | 28.89 | $29.37 | 139324 |
| 2024-03-26 | 28.84 | $29.37 | 7333 |
| 2024-03-25 | 28.79 | $29.27 | 5600 |
| 2024-03-22 | 28.73 | $29.24 | 6000 |
| 2024-03-21 | 28.68 | $29.20 | 4000 |
| 2024-03-20 | 28.63 | $29.11 | 4835 |
| 2024-03-19 | 28.58 | $28.90 | 10800 |
| 2024-03-18 | 28.54 | $28.79 | 4200 |
| 2024-03-15 | 28.52 | $28.72 | 6702 |
| 2024-03-14 | 28.49 | $28.73 | 16100 |
| 2024-03-13 | 28.47 | $28.82 | 29100 |
| 2024-03-12 | 28.43 | $28.81 | 8137 |
| 2024-03-11 | 28.39 | $28.48 | 33300 |
| 2024-03-08 | 28.38 | $29.00 | 12143 |
| 2024-03-07 | 28.32 | $29.24 | 59100 |
| 2024-03-06 | 28.22 | $29.04 | 8800 |
| 2024-03-05 | 28.13 | $28.71 | 32824 |
| 2024-03-04 | 28.07 | $28.58 | 5603 |
| 2024-03-01 | 28.02 | $28.58 | 72800 |
| 2024-02-29 | 27.96 | $28.38 | 166905 |
| 2024-02-28 | 27.92 | $28.24 | 4100 |
| 2024-02-27 | 27.88 | $28.37 | 9336 |
| 2024-02-26 | 27.83 | $28.56 | 5720 |
| 2024-02-23 | 27.76 | $28.65 | 3519 |
| 2024-02-22 | 27.66 | $28.66 | 34400 |
| 2024-02-21 | 27.56 | $28.15 | 4433 |
| 2024-02-20 | 27.50 | $28.19 | 3204 |
| 2024-02-16 | 27.42 | $27.98 | 16827 |
| 2024-02-15 | 27.36 | $28.04 | 5600 |
| 2024-02-14 | 27.29 | $27.69 | 4100 |
| 2024-02-13 | 27.25 | $27.11 | 4517 |
| 2024-02-12 | 27.27 | $27.63 | 3800 |
| 2024-02-09 | 27.23 | $27.53 | 8245 |
| 2024-02-08 | 27.20 | $27.42 | 1800 |
| 2024-02-07 | 27.17 | $27.52 | 16102 |
| 2024-02-06 | 27.14 | $27.33 | 10300 |
| 2024-02-05 | 27.11 | $27.22 | 10949 |
| 2024-02-02 | 27.10 | $27.50 | 2343 |
| 2024-02-01 | 27.06 | $27.55 | 1900 |
| 2024-01-31 | 27.01 | $27.35 | 9600 |
| 2024-01-30 | 26.97 | $27.40 | 3918 |
| 2024-01-29 | 26.93 | $27.40 | 5300 |
| 2024-01-26 | 26.88 | $27.15 | 6001 |
| 2024-01-25 | 26.85 | $27.40 | 2200 |
| 2024-01-24 | 26.79 | $27.31 | 13247 |
| 2024-01-23 | 26.74 | $27.11 | 9800 |
| 2024-01-22 | 26.70 | $27.42 | 3500 |
| 2024-01-19 | 26.63 | $27.33 | 1300 |
| 2024-01-18 | 26.55 | $27.09 | 3347 |
| 2024-01-17 | 26.49 | $26.72 | 6400 |
| 2024-01-16 | 26.47 | $26.87 | 8525 |
| 2024-01-12 | 26.43 | $27.14 | 416 |
| 2024-01-11 | 26.35 | $26.95 | 3716 |
| 2024-01-10 | 26.29 | $26.92 | 14700 |
| 2024-01-09 | 26.22 | $26.59 | 11547 |
| 2024-01-08 | 26.19 | $26.68 | 6221 |
| 2024-01-05 | 26.13 | $26.16 | 2148 |
| 2024-01-04 | 26.13 | $26.17 | 19600 |
| 2024-01-03 | 26.13 | $25.98 | 8014 |
| 2024-01-02 | 26.14 | $26.08 | 84920 |
| 2023-12-29 | 26.15 | $26.37 | 13800 |
| 2023-12-28 | 26.13 | $26.25 | 4000 |
| 2023-12-27 | 26.11 | $26.26 | 7700 |
| 2023-12-26 | 26.10 | $26.22 | 5400 |
| 2023-12-22 | 26.09 | $26.19 | 16100 |
| 2023-12-21 | 26.07 | $26.09 | 4504 |
| 2023-12-20 | 26.07 | $25.67 | 19702 |
| 2023-12-19 | 26.12 | $26.57 | 14600 |
| 2023-12-18 | 26.07 | $26.37 | 2717 |
| 2023-12-15 | 26.04 | $26.34 | 1825 |
| 2023-12-14 | 26.00 | $26.57 | 2713 |
| 2023-12-13 | 25.94 | $26.71 | 6513 |
| 2023-12-12 | 25.86 | $26.29 | 5811 |
| 2023-12-11 | 25.82 | $26.13 | 7709 |
| 2023-12-08 | 25.79 | $26.13 | 2334 |
| 2023-12-07 | 25.75 | $26.14 | 3931 |
| 2023-12-06 | 25.71 | $26.04 | 4000 |
| 2023-12-05 | 25.67 | $25.94 | 4000 |
| 2023-12-04 | 25.65 | $26.20 | 20400 |
| 2023-12-01 | 25.59 | $26.46 | 18423 |
| 2023-11-30 | 25.50 | $26.21 | 12111 |
| 2023-11-29 | 25.42 | $26.30 | 2600 |
| 2023-11-28 | 25.33 | $26.18 | 12200 |
| 2023-11-27 | 25.24 | $26.13 | 2121 |
| 2023-11-24 | 25.14 | $26.03 | 500 |
| 2023-11-22 | 25.05 | $25.93 | 2600 |
| 2023-11-21 | 24.96 | $25.90 | 2300 |
| 2023-11-20 | 24.86 | $26.08 | 3100 |
| 2023-11-17 | 24.73 | $25.91 | 7615 |
| 2023-11-16 | 24.61 | $25.51 | 3802 |
| 2023-11-15 | 24.51 | $25.58 | 4833 |
| 2023-11-14 | 24.40 | $25.66 | 4900 |
| 2023-11-13 | 24.26 | $24.89 | 43100 |
| 2023-11-10 | 24.20 | $24.65 | 8800 |
| 2023-11-09 | 24.15 | $24.40 | 7300 |
| 2023-11-08 | 24.13 | $24.45 | 6400 |
| 2023-11-07 | 24.09 | $24.34 | 22800 |
| 2023-11-06 | 24.06 | $24.48 | 3900 |
| 2023-11-03 | 24.02 | $24.55 | 2506 |
| 2023-11-02 | 23.97 | $24.28 | 3200 |
| 2023-11-01 | 23.93 | $23.94 | 10415 |
| 2023-10-31 | 23.93 | $23.68 | 5300 |
| 2023-10-30 | 23.96 | $23.63 | 4425 |
| 2023-10-27 | 23.99 | $23.25 | 29000 |
| 2023-10-26 | 24.07 | $23.33 | 77600 |
| 2023-10-25 | 24.15 | $23.45 | 100838 |
| 2023-10-24 | 24.22 | $23.74 | 3500 |
| 2023-10-23 | 24.27 | $23.71 | 45300 |
| 2023-10-20 | 24.33 | $23.54 | 64700 |
| 2023-10-19 | 24.41 | $23.88 | 2500 |
| 2023-10-18 | 24.47 | $24.11 | 4843 |
| 2023-10-17 | 24.51 | $24.51 | 1400 |
| 2023-10-16 | 24.51 | $24.50 | 1829 |
| 2023-10-13 | 24.51 | $24.21 | 3800 |
| 2023-10-12 | 24.54 | $24.55 | 1149 |
| 2023-10-11 | 24.54 | $24.68 | 4000 |
| 2023-10-10 | 24.53 | $24.60 | 1600 |
| 2023-10-09 | 24.52 | $24.23 | 4100 |
| 2023-10-06 | 24.55 | $24.50 | 6737 |
| 2023-10-05 | 24.55 | $24.04 | 10600 |
| 2023-10-04 | 24.61 | $23.79 | 15331 |
| 2023-10-03 | 24.69 | $23.76 | 13200 |
| 2023-10-02 | 24.79 | $24.07 | 7035 |
| 2023-09-29 | 24.87 | $24.52 | 7400 |
| 2023-09-28 | 24.90 | $24.48 | 1800 |
| 2023-09-27 | 24.95 | $24.23 | 8231 |
| 2023-09-26 | 25.02 | $24.32 | 2300 |
| 2023-09-25 | 25.10 | $24.66 | 6100 |
| 2023-09-22 | 25.14 | $24.74 | 3100 |
| 2023-09-21 | 25.19 | $24.87 | 3933 |
| 2023-09-20 | 25.22 | $25.08 | 10603 |
| 2023-09-19 | 25.23 | $25.19 | 1800 |
| 2023-09-18 | 25.24 | $25.06 | 14730 |
| 2023-09-15 | 25.26 | $25.24 | 1826 |
| 2023-09-14 | 25.26 | $25.33 | 1900 |
| 2023-09-13 | 25.25 | $25.06 | 7200 |
| 2023-09-12 | 25.27 | $25.16 | 6218 |
| 2023-09-11 | 25.28 | $25.23 | 4405 |
| 2023-09-08 | 25.29 | $24.87 | 1707 |
| 2023-09-07 | 25.33 | $24.93 | 2600 |
| 2023-09-06 | 25.38 | $25.04 | 8035 |
| 2023-09-05 | 25.41 | $25.18 | 4005 |
| 2023-09-01 | 25.44 | $25.46 | 189700 |
| 2023-08-31 | 25.44 | $25.66 | 3724 |
| 2023-08-30 | 25.41 | $25.69 | 5818 |
| 2023-08-29 | 25.38 | $25.72 | 2949 |
| 2023-08-28 | 25.35 | $25.38 | 1706 |
| 2023-08-25 | 25.34 | $25.06 | 8900 |
| 2023-08-24 | 25.37 | $24.87 | 2421 |
| 2023-08-23 | 25.43 | $25.19 | 4500 |
| 2023-08-22 | 25.45 | $25.03 | 2633 |
| 2023-08-21 | 25.49 | $25.04 | 4600 |
| 2023-08-18 | 25.54 | $24.89 | 3100 |
| 2023-08-17 | 25.61 | $24.98 | 2300 |
| 2023-08-16 | 25.68 | $25.19 | 5600 |
| 2023-08-15 | 25.73 | $25.30 | 3437 |
| 2023-08-14 | 25.77 | $25.51 | 2200 |
| 2023-08-11 | 25.80 | $25.61 | 4300 |
| 2023-08-10 | 25.82 | $25.78 | 4700 |
| 2023-08-09 | 25.83 | $25.77 | 5000 |
| 2023-08-08 | 25.83 | $25.58 | 4329 |
| 2023-08-07 | 25.86 | $25.78 | 5400 |
| 2023-08-04 | 25.87 | $25.60 | 5001 |
| 2023-08-03 | 25.90 | $25.53 | 2700 |
| 2023-08-02 | 25.93 | $25.61 | 2539 |
| 2023-08-01 | 25.97 | $26.20 | 2700 |
| 2023-07-31 | 25.94 | $26.37 | 12900 |
| 2023-07-28 | 25.90 | $26.17 | 3100 |
| 2023-07-27 | 25.87 | $25.87 | 11300 |
| 2023-07-26 | 25.87 | $25.92 | 2446 |
| 2023-07-25 | 25.87 | $25.98 | 3537 |
| 2023-07-24 | 25.85 | $25.95 | 5722 |
| 2023-07-21 | 25.84 | $25.92 | 636 |
| 2023-07-20 | 25.83 | $25.88 | 1200 |
| 2023-07-19 | 25.83 | $26.16 | 8000 |
| 2023-07-18 | 25.79 | $26.26 | 2100 |
| 2023-07-17 | 25.75 | $26.14 | 6032 |
| 2023-07-14 | 25.70 | $26.19 | 10719 |
| 2023-07-13 | 25.65 | $26.31 | 745 |
| 2023-07-12 | 25.58 | $25.92 | 3500 |
| 2023-07-11 | 25.55 | $25.55 | 3101 |
| 2023-07-10 | 25.55 | $25.34 | 6506 |
| 2023-07-07 | 25.57 | $25.26 | 14100 |
| 2023-07-06 | 25.60 | $24.86 | 5200 |
| 2023-07-05 | 25.68 | $25.43 | 70600 |
| 2023-07-03 | 25.71 | $25.88 | 8811 |
| 2023-06-30 | 25.69 | $25.81 | 1828 |
| 2023-06-29 | 25.68 | $25.34 | 3100 |
| 2023-06-28 | 25.71 | $25.27 | 5336 |
| 2023-06-27 | 25.76 | $25.28 | 5601 |
| 2023-06-26 | 25.81 | $25.31 | 72700 |
| 2023-06-23 | 25.86 | $25.54 | 3212 |
| 2023-06-22 | 25.90 | $26.01 | 1744 |
| 2023-06-21 | 25.89 | $26.42 | 2747 |
| 2023-06-20 | 25.83 | $26.14 | 2749 |
| 2023-06-16 | 25.80 | $26.49 | 8630 |
| 2023-06-15 | 25.72 | $26.44 | 4105 |
| 2023-06-14 | 25.65 | $26.14 | 20221 |
| 2023-06-13 | 25.60 | $26.04 | 4800 |
| 2023-06-12 | 25.55 | $25.65 | 1100 |
| 2023-06-09 | 25.54 | $25.45 | 6600 |
| 2023-06-08 | 25.55 | $25.32 | 10434 |
| 2023-06-07 | 25.57 | $24.98 | 14900 |
| 2023-06-06 | 25.63 | $25.28 | 3400 |
| 2023-06-05 | 25.67 | $25.23 | 6150 |
| 2023-06-02 | 25.72 | $25.38 | 13100 |
| 2023-06-01 | 25.75 | $25.20 | 270100 |
| 2023-05-31 | 25.81 | $24.97 | 3300 |
| 2023-05-30 | 25.90 | $25.12 | 5100 |
| 2023-05-26 | 25.98 | $25.48 | 6307 |
| 2023-05-25 | 26.03 | $25.32 | 1904 |
| 2023-05-24 | 26.11 | $25.45 | 8100 |
| 2023-05-23 | 26.18 | $25.89 | 3200 |
| 2023-05-22 | 26.21 | $26.12 | 7300 |
| 2023-05-19 | 26.22 | $26.13 | 2730 |
| 2023-05-18 | 26.23 | $26.05 | 2345 |
| 2023-05-17 | 26.25 | $26.11 | 5600 |
| 2023-05-16 | 26.26 | $25.90 | 7100 |
| 2023-05-15 | 26.30 | $26.05 | 2000 |
| 2023-05-12 | 26.33 | $25.90 | 6000 |
| 2023-05-11 | 26.37 | $25.96 | 5000 |
| 2023-05-10 | 26.41 | $26.35 | 4500 |
| 2023-05-09 | 26.42 | $26.35 | 9803 |
| 2023-05-08 | 26.43 | $26.48 | 1710 |
| 2023-05-05 | 26.42 | $26.40 | 4935 |
| 2023-05-04 | 26.43 | $25.94 | 14309 |
| 2023-05-03 | 26.48 | $26.04 | 6200 |
| 2023-05-02 | 26.52 | $26.18 | 17207 |
| 2023-05-01 | 26.56 | $26.42 | 8522 |
| 2023-04-28 | 26.57 | $26.46 | 23800 |
| 2023-04-27 | 26.58 | $26.65 | 1527 |
| 2023-04-26 | 26.58 | $26.42 | 4447 |
| 2023-04-25 | 26.59 | $26.51 | 6400 |
| 2023-04-24 | 26.60 | $27.03 | 5000 |
| 2023-04-21 | 26.56 | $26.85 | 1908 |
| 2023-04-20 | 26.53 | $26.89 | 5011 |
| 2023-04-19 | 26.49 | $26.94 | 14005 |
| 2023-04-18 | 26.44 | $27.10 | 8015 |
| 2023-04-17 | 26.37 | $26.95 | 8200 |
| 2023-04-14 | 26.31 | $27.03 | 3300 |
| 2023-04-13 | 26.24 | $27.14 | 12600 |
| 2023-04-12 | 26.14 | $26.64 | 2805 |
| 2023-04-11 | 26.09 | $26.56 | 7600 |
| 2023-04-10 | 26.04 | $26.54 | 4218 |
| 2023-04-06 | 25.99 | $26.53 | 5000 |
| 2023-04-05 | 25.93 | $26.47 | 12700 |
| 2023-04-04 | 25.87 | $26.69 | 5500 |
| 2023-04-03 | 25.79 | $26.65 | 11400 |
| 2023-03-31 | 25.69 | $26.44 | 9200 |
| 2023-03-30 | 25.62 | $26.33 | 7100 |
| 2023-03-29 | 25.54 | $26.02 | 2700 |
| 2023-03-28 | 25.49 | $25.65 | 9509 |
| 2023-03-27 | 25.47 | $25.44 | 7900 |
| 2023-03-24 | 25.48 | $25.12 | 3338 |
| 2023-03-23 | 25.51 | $25.37 | 5700 |
| 2023-03-22 | 25.53 | $25.32 | 3900 |
| 2023-03-21 | 25.55 | $25.44 | 6445 |
| 2023-03-20 | 25.56 | $24.95 | 1820 |
| 2023-03-17 | 25.63 | $24.62 | 5908 |
| 2023-03-16 | 25.73 | $24.97 | 4201 |
| 2023-03-15 | 25.81 | $24.73 | 5900 |
| 2023-03-14 | 25.93 | $25.64 | 10101 |
| 2023-03-13 | 25.96 | $25.21 | 19722 |
| 2023-03-10 | 26.04 | $25.68 | 11700 |
| 2023-03-09 | 26.07 | $26.02 | 3100 |
| 2023-03-08 | 26.08 | $26.17 | 10407 |
| 2023-03-07 | 26.07 | $26.03 | 7641 |
| 2023-03-06 | 26.08 | $26.42 | 3600 |
| 2023-03-03 | 26.04 | $26.49 | 3200 |
| 2023-03-02 | 25.99 | $26.16 | 5900 |
| 2023-03-01 | 25.97 | $26.20 | 44500 |
| 2023-02-28 | 25.95 | $25.95 | 3900 |
| 2023-02-27 | 25.95 | $26.05 | 4800 |
| 2023-02-24 | 25.94 | $25.74 | 4400 |
| 2023-02-23 | 25.96 | $25.93 | 2400 |
| 2023-02-22 | 25.96 | $25.60 | 4000 |
| 2023-02-21 | 26.00 | $25.96 | 6100 |
| 2023-02-17 | 26.01 | $26.24 | 6600 |
| 2023-02-16 | 25.98 | $26.26 | 1800 |
| 2023-02-15 | 25.95 | $26.19 | 3600 |
| 2023-02-14 | 25.93 | $26.32 | 6813 |
| 2023-02-13 | 25.89 | $26.18 | 13902 |
| 2023-02-10 | 25.86 | $25.73 | 18700 |
| 2023-02-09 | 25.87 | $25.77 | 2923 |
| 2023-02-08 | 25.88 | $25.84 | 4126 |
| 2023-02-07 | 25.88 | $25.95 | 6100 |
| 2023-02-06 | 25.88 | $25.50 | 6000 |
| 2023-02-03 | 25.92 | $25.69 | 5300 |
| 2023-02-02 | 25.94 | $26.00 | 45313 |
| 2023-02-01 | 25.93 | $26.45 | 37220 |
| 2023-01-31 | 25.88 | $26.16 | 8500 |
| 2023-01-30 | 25.85 | $25.95 | 11110 |
| 2023-01-27 | 25.84 | $26.11 | 23740 |
| 2023-01-26 | 25.81 | $26.26 | 5009 |
| 2023-01-25 | 25.76 | $26.07 | 14800 |
| 2023-01-24 | 25.73 | $26.16 | 3406 |
| 2023-01-23 | 25.69 | $26.20 | 5236 |
| 2023-01-20 | 25.63 | $26.20 | 8300 |
| 2023-01-19 | 25.57 | $25.78 | 23800 |
| 2023-01-18 | 25.55 | $25.71 | 18900 |
| 2023-01-17 | 25.53 | $25.74 | 28219 |
| 2023-01-13 | 25.51 | $25.70 | 69817 |
| 2023-01-12 | 25.49 | $25.50 | 7834 |
| 2023-01-11 | 25.49 | $25.14 | 15926 |
| 2023-01-10 | 25.53 | $25.21 | 17300 |
| 2023-01-09 | 25.56 | $24.99 | 14700 |
| 2023-01-06 | 25.62 | $25.04 | 66714 |
| 2023-01-05 | 25.68 | $24.32 | 101500 |
| 2023-01-04 | 25.83 | $24.52 | 79139 |
| 2023-01-03 | 25.96 | $24.72 | 21934 |
| 2022-12-30 | 26.09 | $24.89 | 12542 |
| 2022-12-29 | 26.22 | $24.97 | 11800 |
| 2022-12-28 | 26.35 | $26.36 | 17211 |
| 2022-12-27 | 26.35 | $26.67 | 6600 |
| 2022-12-23 | 26.32 | $26.64 | 10127 |
| 2022-12-22 | 26.28 | $26.50 | 9000 |
| 2022-12-21 | 26.26 | $26.79 | 4238 |
| 2022-12-20 | 26.20 | $26.50 | 49229 |
| 2022-12-19 | 26.17 | $26.19 | 5500 |
| 2022-12-16 | 26.17 | $26.25 | 11400 |
| 2022-12-15 | 26.16 | $26.25 | 8014 |
| 2022-12-14 | 26.15 | $26.55 | 6946 |
| 2022-12-13 | 26.11 | $26.56 | 53734 |
| 2022-12-12 | 26.07 | $26.25 | 5308 |
| 2022-12-09 | 26.05 | $26.16 | 9500 |
| 2022-12-08 | 26.03 | $26.26 | 4107 |
| 2022-12-07 | 26.01 | $26.16 | 22924 |
| 2022-12-06 | 25.99 | $26.26 | 4532 |
| 2022-12-05 | 25.97 | $26.44 | 12900 |
| 2022-12-02 | 25.92 | $26.69 | 82725 |
| 2022-12-01 | 25.84 | $26.93 | 32618 |
| 2022-11-30 | 25.72 | $26.87 | 16017 |
| 2022-11-29 | 25.60 | $26.42 | 7100 |
| 2022-11-28 | 25.51 | $26.20 | 5900 |
| 2022-11-25 | 25.44 | $26.69 | 2200 |
| 2022-11-23 | 25.31 | $26.65 | 3845 |
| 2022-11-22 | 25.17 | $26.30 | 3925 |
| 2022-11-21 | 25.05 | $25.54 | 2329 |
| 2022-11-18 | 25.00 | $25.60 | 1400 |
| 2022-11-17 | 24.93 | $25.62 | 5238 |
| 2022-11-16 | 24.86 | $25.83 | 4528 |
| 2022-11-15 | 24.76 | $25.75 | 9323 |
| 2022-11-14 | 24.66 | $25.53 | 6700 |
| 2022-11-11 | 24.56 | $25.87 | 2900 |
| 2022-11-10 | 24.43 | $25.76 | 11100 |
| 2022-11-09 | 24.29 | $24.47 | 84627 |
| 2022-11-08 | 24.27 | $25.12 | 10700 |
| 2022-11-07 | 24.18 | $25.11 | 5900 |
| 2022-11-04 | 24.08 | $25.16 | 11200 |
| 2022-11-03 | 23.97 | $24.11 | 5400 |
| 2022-11-02 | 23.95 | $24.25 | 7800 |
| 2022-11-01 | 23.92 | $24.44 | 15029 |
| 2022-10-31 | 23.86 | $24.11 | 9646 |
| 2022-10-28 | 23.84 | $24.26 | 3114 |
| 2022-10-27 | 23.79 | $24.10 | 947 |
| 2022-10-26 | 23.76 | $24.19 | 1045 |
| 2022-10-25 | 23.72 | $23.99 | 5639 |
| 2022-10-24 | 23.69 | $23.85 | 6300 |
| 2022-10-21 | 23.67 | $23.78 | 3137 |
| 2022-10-20 | 23.66 | $23.29 | 2311 |
| 2022-10-19 | 23.70 | $23.26 | 3804 |
| 2022-10-18 | 23.74 | $23.45 | 5331 |
| 2022-10-17 | 23.77 | $23.57 | 2300 |
| 2022-10-14 | 23.79 | $23.13 | 1800 |
| 2022-10-13 | 23.86 | $23.56 | 7206 |
| 2022-10-12 | 23.90 | $22.99 | 9141 |
| 2022-10-11 | 23.99 | $23.15 | 3200 |
| 2022-10-10 | 24.08 | $23.33 | 8600 |
| 2022-10-07 | 24.16 | $23.66 | 3400 |
| 2022-10-06 | 24.21 | $23.80 | 2841 |
| 2022-10-05 | 24.26 | $23.95 | 8838 |
| 2022-10-04 | 24.29 | $24.29 | 96700 |
| 2022-10-03 | 24.29 | $23.56 | 4900 |
| 2022-09-30 | 24.36 | $22.83 | 8200 |
| 2022-09-29 | 24.53 | $23.06 | 11644 |
| 2022-09-28 | 24.68 | $23.34 | 7307 |
| 2022-09-27 | 24.82 | $22.91 | 21700 |
| 2022-09-26 | 25.02 | $22.92 | 144900 |
| 2022-09-23 | 25.24 | $23.72 | 5640 |
| 2022-09-22 | 25.40 | $24.66 | 700 |
| 2022-09-21 | 25.48 | $24.64 | 1118 |
| 2022-09-20 | 25.57 | $24.74 | 4233 |
| 2022-09-19 | 25.66 | $24.96 | 2309 |
| 2022-09-16 | 25.73 | $25.02 | 1600 |
| 2022-09-15 | 25.81 | $25.29 | 6700 |
| 2022-09-14 | 25.86 | $25.44 | 10600 |
| 2022-09-13 | 25.91 | $25.17 | 13120 |
| 2022-09-12 | 25.98 | $26.01 | 5844 |
| 2022-09-09 | 25.98 | $25.97 | 9118 |
| 2022-09-08 | 25.98 | $25.36 | 2435 |
| 2022-09-07 | 26.05 | $25.37 | 20644 |
| 2022-09-06 | 26.12 | $25.50 | 5715 |
| 2022-09-02 | 26.18 | $25.34 | 2400 |
| 2022-09-01 | 26.27 | $25.49 | 20802 |
| 2022-08-31 | 26.35 | $25.71 | 2929 |
| 2022-08-30 | 26.42 | $26.12 | 3100 |
| 2022-08-29 | 26.45 | $26.63 | 3200 |
| 2022-08-26 | 26.43 | $26.70 | 1010 |
| 2022-08-25 | 26.41 | $27.22 | 10816 |
| 2022-08-24 | 26.32 | $26.95 | 6800 |
| 2022-08-23 | 26.25 | $26.69 | 1200 |
| 2022-08-22 | 26.21 | $26.36 | 90800 |
| 2022-08-19 | 26.19 | $26.46 | 5249 |
| 2022-08-18 | 26.16 | $26.63 | 3900 |
| 2022-08-17 | 26.12 | $26.50 | 12814 |
| 2022-08-16 | 26.07 | $26.65 | 1817 |
| 2022-08-15 | 26.01 | $26.55 | 3500 |
| 2022-08-12 | 25.96 | $26.88 | 9016 |
| 2022-08-11 | 25.86 | $26.63 | 16800 |
| 2022-08-10 | 25.78 | $26.71 | 3836 |
| 2022-08-09 | 25.68 | $26.12 | 3930 |
| 2022-08-08 | 25.64 | $26.05 | 3000 |
| 2022-08-05 | 25.59 | $25.81 | 5618 |
| 2022-08-04 | 25.57 | $26.02 | 2629 |
| 2022-08-03 | 25.52 | $26.05 | 157000 |
| 2022-08-02 | 25.47 | $26.15 | 5801 |
| 2022-08-01 | 25.39 | $26.44 | 16600 |
| 2022-07-29 | 25.28 | $26.40 | 5900 |
| 2022-07-28 | 25.17 | $26.12 | 1132 |
| 2022-07-27 | 25.07 | $26.00 | 317 |
| 2022-07-26 | 24.97 | $25.48 | 3941 |
| 2022-07-25 | 24.91 | $25.46 | 2000 |
| 2022-07-22 | 24.86 | $25.18 | 2202 |
| 2022-07-21 | 24.82 | $25.32 | 1000 |
| 2022-07-20 | 24.77 | $25.24 | 1800 |
| 2022-07-19 | 24.72 | $25.32 | 2937 |
| 2022-07-18 | 24.66 | $24.69 | 835 |
| 2022-07-15 | 24.65 | $24.34 | 6300 |
| 2022-07-14 | 24.69 | $23.98 | 3102 |
| 2022-07-13 | 24.76 | $24.24 | 3400 |
| 2022-07-12 | 24.82 | $24.11 | 7300 |
| 2022-07-11 | 24.89 | $24.13 | 10402 |
| 2022-07-08 | 24.97 | $24.41 | 6619 |
| 2022-07-07 | 25.03 | $24.22 | 2002 |
| 2022-07-06 | 25.11 | $23.72 | 16545 |
| 2022-07-05 | 25.26 | $24.04 | 45718 |
| 2022-07-01 | 25.39 | $24.51 | 1900 |
| 2022-06-30 | 25.48 | $24.62 | 3701 |
| 2022-06-29 | 25.57 | $24.91 | 4725 |
| 2022-06-28 | 25.64 | $24.90 | 3032 |
| 2022-06-27 | 25.72 | $24.84 | 8700 |
| 2022-06-24 | 25.81 | $24.68 | 7500 |
| 2022-06-23 | 25.93 | $24.21 | 6023 |
| 2022-06-22 | 26.11 | $24.41 | 15800 |
| 2022-06-21 | 26.29 | $24.87 | 46200 |
| 2022-06-17 | 26.44 | $24.69 | 17400 |
| 2022-06-16 | 26.63 | $25.04 | 52600 |
| 2022-06-15 | 26.79 | $25.64 | 5526 |
| 2022-06-14 | 26.91 | $25.14 | 10034 |
| 2022-06-13 | 27.10 | $25.21 | 5316 |
| 2022-06-10 | 27.30 | $26.28 | 72800 |
| 2022-06-09 | 27.41 | $27.02 | 800 |
| 2022-06-08 | 27.45 | $27.72 | 1039 |
| 2022-06-07 | 27.42 | $28.06 | 11523 |
| 2022-06-06 | 27.35 | $27.87 | 8909 |
| 2022-06-03 | 27.30 | $27.68 | 1600 |
| 2022-06-02 | 27.26 | $27.92 | 25300 |
| 2022-06-01 | 27.19 | $27.30 | 205916 |
| 2022-05-31 | 27.17 | $27.63 | 4000 |
| 2022-05-27 | 27.12 | $27.75 | 10600 |
| 2022-05-26 | 27.06 | $27.47 | 6925 |
| 2022-05-25 | 27.02 | $27.24 | 18909 |
| 2022-05-24 | 26.99 | $27.19 | 2438 |
| 2022-05-23 | 26.97 | $27.24 | 26000 |
| 2022-05-20 | 26.94 | $26.84 | 1923 |
| 2022-05-19 | 26.95 | $26.61 | 6847 |
| 2022-05-18 | 26.99 | $26.39 | 4212 |
| 2022-05-17 | 27.05 | $27.21 | 6500 |
| 2022-05-16 | 27.04 | $26.49 | 9400 |
| 2022-05-13 | 27.09 | $26.27 | 4700 |
| 2022-05-12 | 27.18 | $25.58 | 7500 |
| 2022-05-11 | 27.35 | $25.75 | 8340 |
| 2022-05-10 | 27.52 | $25.69 | 27800 |
| 2022-05-09 | 27.71 | $25.69 | 21900 |
| 2022-05-06 | 27.92 | $26.58 | 45610 |
| 2022-05-05 | 28.06 | $27.03 | 6500 |
| 2022-05-04 | 28.17 | $27.87 | 8311 |
| 2022-05-03 | 28.21 | $27.44 | 2129 |
| 2022-05-02 | 28.29 | $27.31 | 17901 |
| 2022-04-29 | 28.39 | $27.52 | 3403 |
| 2022-04-28 | 28.48 | $27.89 | 10231 |
| 2022-04-27 | 28.54 | $27.54 | 5400 |
| 2022-04-26 | 28.65 | $27.20 | 3730 |
| 2022-04-25 | 28.80 | $28.01 | 5700 |
| 2022-04-22 | 28.88 | $28.19 | 19200 |
| 2022-04-21 | 28.96 | $28.72 | 29120 |
| 2022-04-20 | 28.98 | $29.14 | 7511 |
| 2022-04-19 | 28.97 | $28.88 | 1200 |
| 2022-04-18 | 28.97 | $28.70 | 5821 |
| 2022-04-14 | 29.00 | $28.78 | 2200 |
| 2022-04-13 | 29.03 | $28.82 | 3400 |
| 2022-04-12 | 29.05 | $28.35 | 14435 |
| 2022-04-11 | 29.12 | $28.59 | 8600 |
| 2022-04-08 | 29.18 | $28.94 | 3743 |
| 2022-04-07 | 29.20 | $28.97 | 2934 |
| 2022-04-06 | 29.23 | $29.00 | 4544 |
| 2022-04-05 | 29.25 | $29.40 | 2619 |
| 2022-04-04 | 29.23 | $29.77 | 2940 |
| 2022-04-01 | 29.18 | $29.61 | 1718 |
| 2022-03-31 | 29.13 | $29.41 | 1500 |
| 2022-03-30 | 29.10 | $29.88 | 2029 |
| 2022-03-29 | 29.02 | $29.85 | 9325 |
| 2022-03-28 | 28.94 | $29.42 | 3700 |
| 2022-03-25 | 28.88 | $29.43 | 14000 |
| 2022-03-24 | 28.83 | $29.36 | 5104 |
| 2022-03-23 | 28.77 | $29.27 | 13000 |
| 2022-03-22 | 28.72 | $29.58 | 4644 |
| 2022-03-21 | 28.63 | $29.21 | 2821 |
| 2022-03-18 | 28.57 | $29.26 | 2000 |
| 2022-03-17 | 28.49 | $29.07 | 3620 |
| 2022-03-16 | 28.43 | $28.80 | 7400 |
| 2022-03-15 | 28.39 | $28.02 | 7200 |
| 2022-03-14 | 28.43 | $27.89 | 2017 |
| 2022-03-11 | 28.49 | $27.67 | 11100 |
| 2022-03-10 | 28.58 | $27.77 | 1100 |
| 2022-03-09 | 28.66 | $28.21 | 4908 |
| 2022-03-08 | 28.71 | $27.26 | 4100 |
| 2022-03-07 | 28.86 | $27.27 | 7600 |
| 2022-03-04 | 29.03 | $27.94 | 4620 |
| 2022-03-03 | 29.14 | $28.66 | 923 |
| 2022-03-02 | 29.19 | $29.05 | 1800 |
| 2022-03-01 | 29.21 | $28.70 | 5307 |
| 2022-02-28 | 29.26 | $29.11 | 3900 |
| 2022-02-25 | 29.28 | $29.05 | 4530 |
| 2022-02-24 | 29.30 | $28.20 | 18000 |
| 2022-02-23 | 29.42 | $28.13 | 10007 |
| 2022-02-22 | 29.55 | $28.39 | 3600 |
| 2022-02-18 | 29.68 | $28.64 | 2900 |
| 2022-02-17 | 29.79 | $28.83 | 6329 |
| 2022-02-16 | 29.89 | $29.55 | 2900 |
| 2022-02-15 | 29.92 | $29.41 | 5029 |
| 2022-02-14 | 29.98 | $28.69 | 6300 |
| 2022-02-11 | 30.11 | $28.99 | 4300 |
| 2022-02-10 | 30.23 | $29.59 | 2340 |
| 2022-02-09 | 30.30 | $30.29 | 4700 |
| 2022-02-08 | 30.30 | $29.50 | 6549 |
| 2022-02-07 | 30.38 | $29.45 | 4410 |
| 2022-02-04 | 30.48 | $29.62 | 11800 |
| 2022-02-03 | 30.57 | $29.55 | 1400 |
| 2022-02-02 | 30.68 | $30.59 | 8415 |
| 2022-02-01 | 30.69 | $30.18 | 34308 |
| 2022-01-31 | 30.74 | $29.82 | 38500 |
| 2022-01-28 | 30.84 | $28.59 | 5343 |
| 2022-01-27 | 31.07 | $28.49 | 6824 |
| 2022-01-26 | 31.34 | $28.99 | 2400 |
| 2022-01-25 | 31.59 | $28.86 | 30400 |
| 2022-01-24 | 31.88 | $29.27 | 34300 |
| 2022-01-21 | 32.15 | $29.87 | 6500 |
| 2022-01-20 | 32.40 | $30.45 | 1634 |
| 2022-01-19 | 32.60 | $30.75 | 5300 |
| 2022-01-18 | 32.79 | $30.96 | 3800 |
| 2022-01-14 | 32.99 | $31.71 | 9000 |
| 2022-01-13 | 33.12 | $32.02 | 1833 |
| 2022-01-12 | 33.24 | $32.49 | 9600 |
| 2022-01-11 | 33.32 | $31.85 | 6347 |
| 2022-01-10 | 33.47 | $31.48 | 4701 |
| 2022-01-07 | 33.68 | $32.54 | 833 |
| 2022-01-06 | 33.80 | $32.79 | 4700 |
| 2022-01-05 | 33.91 | $33.37 | 4500 |
| 2022-01-04 | 33.96 | $33.88 | 4100 |
| 2022-01-03 | 33.97 | $33.88 | 38445 |
| 2021-12-31 | 33.98 | $33.81 | 2300 |
| 2021-12-30 | 34.00 | $33.85 | 11500 |
| 2021-12-29 | 34.02 | $34.38 | 3700 |
| 2021-12-28 | 33.98 | $34.44 | 29400 |
| 2021-12-27 | 33.93 | $34.34 | 4700 |
| 2021-12-23 | 33.89 | $34.14 | 12638 |
| 2021-12-22 | 33.86 | $33.87 | 3000 |
| 2021-12-21 | 33.86 | $33.31 | 1504 |
| 2021-12-20 | 33.92 | $32.99 | 6703 |
| 2021-12-17 | 34.02 | $33.17 | 1100 |
| 2021-12-16 | 34.11 | $33.78 | 4800 |
| 2021-12-15 | 34.14 | $33.69 | 3535 |
| 2021-12-14 | 34.19 | $33.34 | 13635 |
| 2021-12-13 | 34.28 | $33.92 | 9200 |
| 2021-12-10 | 34.31 | $34.19 | 5500 |
| 2021-12-09 | 34.33 | $34.37 | 2000 |
| 2021-12-08 | 34.32 | $34.69 | 3717 |
| 2021-12-07 | 34.28 | $34.50 | 2100 |
| 2021-12-06 | 34.26 | $33.37 | 7606 |
| 2021-12-03 | 34.35 | $33.45 | 8800 |
| 2021-12-02 | 34.45 | $33.53 | 13028 |
| 2021-12-01 | 34.55 | $33.29 | 8100 |
| 2021-11-30 | 34.68 | $33.85 | 9000 |
| 2021-11-29 | 34.76 | $33.99 | 1500 |
| 2021-11-26 | 34.85 | $33.24 | 1700 |
| 2021-11-24 | 35.01 | $33.97 | 4100 |
| 2021-11-23 | 35.12 | $34.48 | 6603 |
| 2021-11-22 | 35.19 | $34.94 | 8300 |
| 2021-11-19 | 35.22 | $35.10 | 2500 |
| 2021-11-18 | 35.23 | $35.26 | 800 |
| 2021-11-17 | 35.23 | $35.26 | 1638 |
| 2021-11-16 | 35.23 | $35.19 | 5800 |
| 2021-11-15 | 35.23 | $35.42 | 1200 |
| 2021-11-12 | 35.21 | $35.51 | 2323 |
| 2021-11-11 | 35.18 | $35.25 | 3948 |
| 2021-11-10 | 35.17 | $34.80 | 3827 |
| 2021-11-09 | 35.21 | $35.71 | 2709 |
| 2021-11-08 | 35.16 | $35.66 | 3508 |
| 2021-11-05 | 35.10 | $35.31 | 3200 |
| 2021-11-04 | 35.08 | $35.45 | 4423 |
| 2021-11-03 | 35.04 | $35.52 | 2800 |
| 2021-11-02 | 34.99 | $35.21 | 1428 |
| 2021-11-01 | 34.97 | $35.50 | 5231 |
| 2021-10-29 | 34.91 | $35.16 | 1221 |
| 2021-10-28 | 34.89 | $35.32 | 5637 |
| 2021-10-27 | 34.84 | $35.10 | 4132 |
| 2021-10-26 | 34.81 | $35.26 | 5500 |
| 2021-10-25 | 34.77 | $35.13 | 4500 |
| 2021-10-22 | 34.73 | $34.99 | 732 |
| 2021-10-21 | 34.70 | $34.80 | 6000 |
| 2021-10-20 | 34.69 | $35.07 | 10342 |
| 2021-10-19 | 34.65 | $35.14 | 1900 |
| 2021-10-18 | 34.60 | $34.55 | 3849 |
| 2021-10-15 | 34.60 | $34.69 | 6901 |
| 2021-10-14 | 34.60 | $34.18 | 2025 |
| 2021-10-13 | 34.64 | $33.76 | 1100 |
| 2021-10-12 | 34.73 | $33.29 | 2639 |
| 2021-10-11 | 34.88 | $33.05 | 418 |
| 2021-10-08 | 35.08 | $33.23 | 1900 |
| 2021-10-07 | 35.27 | $33.55 | 2200 |
| 2021-10-06 | 35.45 | $33.09 | 7500 |
| 2021-10-05 | 35.70 | $33.69 | 1800 |
| 2021-10-04 | 35.91 | $33.19 | 5141 |
| 2021-10-01 | 36.20 | $34.17 | 3800 |
| 2021-09-30 | 36.41 | $34.08 | 8127 |
| 2021-09-29 | 36.66 | $34.42 | 3809 |
| 2021-09-28 | 36.89 | $34.69 | 12439 |
| 2021-09-27 | 37.12 | $36.37 | 8527 |
| 2021-09-24 | 37.20 | $37.25 | 1200 |
| 2021-09-23 | 37.20 | $37.82 | 3427 |
| 2021-09-22 | 37.13 | $37.23 | 3306 |
| 2021-09-21 | 37.12 | $36.87 | 2700 |
| 2021-09-20 | 37.15 | $36.35 | 24200 |
| 2021-09-17 | 37.23 | $37.55 | 1900 |
| 2021-09-16 | 37.20 | $37.94 | 800 |
| 2021-09-15 | 37.12 | $37.99 | 3529 |
| 2021-09-14 | 37.03 | $37.68 | 3900 |
| 2021-09-13 | 36.96 | $37.69 | 2000 |
| 2021-09-10 | 36.89 | $37.75 | 2600 |
| 2021-09-09 | 36.80 | $37.57 | 1400 |
| 2021-09-08 | 36.72 | $37.51 | 3141 |
| 2021-09-07 | 36.63 | $37.84 | 37836 |
| 2021-09-03 | 36.50 | $37.50 | 900 |
| 2021-09-02 | 36.40 | $37.40 | 12241 |
| 2021-09-01 | 36.29 | $36.98 | 3845 |
| 2021-08-31 | 36.22 | $37.07 | 1200 |
| 2021-08-30 | 36.13 | $37.10 | 7337 |
| 2021-08-27 | 36.03 | $36.84 | 7600 |
| 2021-08-26 | 35.95 | $36.29 | 1320 |
| 2021-08-25 | 35.91 | $36.41 | 10500 |
| 2021-08-24 | 35.86 | $36.02 | 1400 |
| 2021-08-23 | 35.84 | $35.75 | 5100 |
| 2021-08-20 | 35.85 | $35.02 | 6600 |
| 2021-08-19 | 35.94 | $35.17 | 5831 |
| 2021-08-18 | 36.02 | $35.73 | 4400 |
| 2021-08-17 | 36.05 | $35.58 | 8500 |
| 2021-08-16 | 36.10 | $36.30 | 9515 |
| 2021-08-13 | 36.08 | $36.75 | 337 |
| 2021-08-12 | 36.01 | $36.55 | 3644 |
| 2021-08-11 | 35.95 | $36.59 | 5000 |
| 2021-08-10 | 35.88 | $36.31 | 3139 |
| 2021-08-09 | 35.84 | $36.26 | 1702 |
| 2021-08-06 | 35.79 | $36.28 | 2536 |
| 2021-08-05 | 35.74 | $36.53 | 11800 |
| 2021-08-04 | 35.66 | $36.68 | 8300 |
| 2021-08-03 | 35.55 | $36.61 | 4230 |
| 2021-08-02 | 35.44 | $36.25 | 6013 |
| 2021-07-30 | 35.35 | $36.23 | 3412 |
| 2021-07-29 | 35.26 | $36.52 | 5300 |
| 2021-07-28 | 35.12 | $36.03 | 4200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.54
2026-07-24
Close Price
$40.98
Vol: 14100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.40
Average
30.48
Maximum
45.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.54 | $40.98 | 14100 |
| 2026-07-23 | 41.64 | $40.93 | 16088 |
| 2026-07-22 | 41.75 | $41.36 | 30030 |
| 2026-07-21 | 41.84 | $41.42 | 26100 |
| 2026-07-20 | 41.94 | $40.31 | 20400 |
| 2026-07-17 | 42.16 | $40.56 | 10327 |
| 2026-07-16 | 42.37 | $41.39 | 7985 |
| 2026-07-15 | 42.51 | $42.36 | 10531 |
| 2026-07-14 | 42.58 | $42.26 | 18998 |
| 2026-07-13 | 42.66 | $41.42 | 16000 |
| 2026-07-10 | 42.83 | $42.20 | 3234 |
| 2026-07-09 | 42.93 | $41.90 | 33138 |
| 2026-07-08 | 43.06 | $41.47 | 16500 |
| 2026-07-07 | 43.25 | $41.89 | 23830 |
| 2026-07-06 | 43.39 | $43.39 | 10836 |
| 2026-07-02 | 43.40 | $42.93 | 14756 |
| 2026-07-01 | 43.47 | $43.33 | 20909 |
| 2026-06-30 | 43.50 | $43.28 | 14301 |
| 2026-06-29 | 43.55 | $42.78 | 8825 |
| 2026-06-26 | 43.66 | $42.57 | 18640 |
| 2026-06-25 | 43.80 | $43.23 | 11243 |
| 2026-06-24 | 43.90 | $43.14 | 11518 |
| 2026-06-23 | 44.01 | $43.38 | 11700 |
| 2026-06-22 | 44.12 | $44.68 | 6800 |
| 2026-06-18 | 44.09 | $44.20 | 3913 |
| 2026-06-17 | 44.12 | $43.86 | 19717 |
| 2026-06-16 | 44.18 | $44.10 | 9237 |
| 2026-06-15 | 44.22 | $44.52 | 13901 |
| 2026-06-12 | 44.22 | $44.33 | 6045 |
| 2026-06-11 | 44.24 | $43.76 | 11800 |
| 2026-06-10 | 44.33 | $41.93 | 14100 |
| 2026-06-09 | 44.61 | $43.02 | 11700 |
| 2026-06-08 | 44.79 | $43.13 | 14100 |
| 2026-06-05 | 44.98 | $43.01 | 29826 |
| 2026-06-04 | 45.19 | $44.74 | 58300 |
| 2026-06-03 | 45.23 | $45.00 | 12900 |
| 2026-06-02 | 45.25 | $45.19 | 20602 |
| 2026-06-01 | 45.24 | $44.99 | 21300 |
| 2026-05-29 | 45.25 | $45.85 | 12134 |
| 2026-05-28 | 45.17 | $45.83 | 6234 |
| 2026-05-27 | 45.09 | $45.73 | 10512 |
| 2026-05-26 | 45.00 | $46.13 | 10400 |
| 2026-05-22 | 44.86 | $44.86 | 8900 |
| 2026-05-21 | 44.84 | $44.86 | 13730 |
| 2026-05-20 | 44.81 | $44.61 | 16700 |
| 2026-05-19 | 44.81 | $43.88 | 12231 |
| 2026-05-18 | 44.87 | $44.71 | 19000 |
| 2026-05-15 | 44.85 | $44.72 | 11400 |
| 2026-05-14 | 44.82 | $45.68 | 18863 |
| 2026-05-13 | 44.70 | $45.85 | 22527 |
| 2026-05-12 | 44.55 | $45.37 | 20146 |
| 2026-05-11 | 44.44 | $45.53 | 24845 |
| 2026-05-08 | 44.30 | $45.26 | 14800 |
| 2026-05-07 | 44.19 | $44.51 | 15403 |
| 2026-05-06 | 44.13 | $45.53 | 25500 |
| 2026-05-05 | 43.97 | $44.81 | 13925 |
| 2026-05-04 | 43.86 | $43.94 | 11200 |
| 2026-05-01 | 43.82 | $44.27 | 21100 |
| 2026-04-30 | 43.73 | $44.52 | 27024 |
| 2026-04-29 | 43.60 | $43.47 | 7300 |
| 2026-04-28 | 43.55 | $43.70 | 54800 |
| 2026-04-27 | 43.45 | $43.66 | 15332 |
| 2026-04-24 | 43.33 | $43.69 | 14600 |
| 2026-04-23 | 43.19 | $43.86 | 15346 |
| 2026-04-22 | 43.02 | $43.88 | 10300 |
| 2026-04-21 | 42.83 | $43.36 | 64125 |
| 2026-04-20 | 42.67 | $44.26 | 18751 |
| 2026-04-17 | 42.40 | $44.35 | 28700 |
| 2026-04-16 | 42.10 | $43.76 | 22300 |
| 2026-04-15 | 41.85 | $43.84 | 17904 |
| 2026-04-14 | 41.58 | $43.98 | 10700 |
| 2026-04-13 | 41.28 | $43.51 | 14430 |
| 2026-04-10 | 41.01 | $43.37 | 6333 |
| 2026-04-09 | 40.74 | $43.32 | 6800 |
| 2026-04-08 | 40.47 | $43.11 | 15115 |
| 2026-04-07 | 40.21 | $41.07 | 5056 |
| 2026-04-06 | 40.15 | $40.99 | 9840 |
| 2026-04-02 | 40.09 | $40.59 | 10600 |
| 2026-04-01 | 40.09 | $40.95 | 9100 |
| 2026-03-31 | 40.06 | $39.83 | 13570 |
| 2026-03-30 | 40.15 | $38.23 | 17734 |
| 2026-03-27 | 40.43 | $38.66 | 34511 |
| 2026-03-26 | 40.70 | $39.42 | 18702 |
| 2026-03-25 | 40.93 | $40.74 | 12000 |
| 2026-03-24 | 41.04 | $39.80 | 7037 |
| 2026-03-23 | 41.28 | $40.00 | 24500 |
| 2026-03-20 | 41.51 | $39.12 | 16210 |
| 2026-03-19 | 41.85 | $40.58 | 16142 |
| 2026-03-18 | 42.08 | $41.05 | 10800 |
| 2026-03-17 | 42.27 | $41.27 | 30700 |
| 2026-03-16 | 42.45 | $41.10 | 10941 |
| 2026-03-13 | 42.66 | $40.01 | 11800 |
| 2026-03-12 | 42.99 | $41.01 | 10600 |
| 2026-03-11 | 43.25 | $41.79 | 21920 |
| 2026-03-10 | 43.44 | $41.88 | 22845 |
| 2026-03-09 | 43.63 | $41.32 | 62529 |
| 2026-03-06 | 43.88 | $41.49 | 18100 |
| 2026-03-05 | 44.11 | $42.14 | 20113 |
| 2026-03-04 | 44.28 | $43.70 | 35800 |
| 2026-03-03 | 44.30 | $43.07 | 40700 |
| 2026-03-02 | 44.36 | $44.99 | 28800 |
| 2026-02-27 | 44.23 | $45.26 | 39100 |
| 2026-02-26 | 44.06 | $44.99 | 25500 |
| 2026-02-25 | 43.91 | $45.30 | 29800 |
| 2026-02-24 | 43.71 | $44.60 | 23300 |
| 2026-02-23 | 43.57 | $44.66 | 29081 |
| 2026-02-20 | 43.41 | $44.34 | 26022 |
| 2026-02-19 | 43.27 | $44.08 | 11932 |
| 2026-02-18 | 43.15 | $44.04 | 25832 |
| 2026-02-17 | 43.01 | $43.93 | 8800 |
| 2026-02-13 | 42.88 | $43.72 | 12400 |
| 2026-02-12 | 42.75 | $43.91 | 45419 |
| 2026-02-11 | 42.59 | $44.37 | 15922 |
| 2026-02-10 | 42.37 | $43.92 | 16400 |
| 2026-02-09 | 42.19 | $44.00 | 30333 |
| 2026-02-06 | 41.98 | $42.49 | 27400 |
| 2026-02-05 | 41.91 | $41.13 | 23126 |
| 2026-02-04 | 41.95 | $42.11 | 50800 |
| 2026-02-03 | 41.90 | $42.20 | 25848 |
| 2026-02-02 | 41.82 | $41.47 | 35900 |
| 2026-01-30 | 41.81 | $41.50 | 92900 |
| 2026-01-29 | 41.77 | $42.49 | 19329 |
| 2026-01-28 | 41.62 | $42.69 | 33200 |
| 2026-01-27 | 41.42 | $43.26 | 26107 |
| 2026-01-26 | 41.15 | $42.34 | 101700 |
| 2026-01-23 | 40.95 | $42.20 | 32300 |
| 2026-01-22 | 40.74 | $41.70 | 26700 |
| 2026-01-21 | 40.57 | $41.71 | 11700 |
| 2026-01-20 | 40.38 | $41.19 | 23300 |
| 2026-01-16 | 40.23 | $41.71 | 11412 |
| 2026-01-15 | 40.02 | $41.33 | 24200 |
| 2026-01-14 | 39.82 | $41.40 | 42008 |
| 2026-01-13 | 39.61 | $40.95 | 21200 |
| 2026-01-12 | 39.42 | $41.37 | 23400 |
| 2026-01-09 | 39.18 | $40.91 | 12800 |
| 2026-01-08 | 38.98 | $40.50 | 18838 |
| 2026-01-07 | 38.80 | $40.05 | 10800 |
| 2026-01-06 | 38.65 | $39.73 | 24200 |
| 2026-01-05 | 38.52 | $39.66 | 27334 |
| 2026-01-02 | 38.39 | $38.69 | 12322 |
| 2025-12-31 | 38.35 | $38.12 | 7600 |
| 2025-12-30 | 38.36 | $38.27 | 16500 |
| 2025-12-29 | 38.35 | $38.07 | 14700 |
| 2025-12-26 | 38.36 | $38.32 | 19200 |
| 2025-12-24 | 38.34 | $38.45 | 12400 |
| 2025-12-23 | 38.30 | $38.36 | 22617 |
| 2025-12-22 | 38.26 | $39.14 | 15400 |
| 2025-12-19 | 38.14 | $38.93 | 26600 |
| 2025-12-18 | 38.02 | $38.43 | 15227 |
| 2025-12-17 | 37.95 | $38.14 | 15843 |
| 2025-12-16 | 37.89 | $38.19 | 19700 |
| 2025-12-15 | 37.83 | $38.45 | 11800 |
| 2025-12-12 | 37.74 | $38.34 | 13600 |
| 2025-12-11 | 37.66 | $38.61 | 7000 |
| 2025-12-10 | 37.55 | $38.40 | 11509 |
| 2025-12-09 | 37.46 | $37.94 | 6410 |
| 2025-12-08 | 37.41 | $37.82 | 5437 |
| 2025-12-05 | 37.36 | $37.64 | 4140 |
| 2025-12-04 | 37.33 | $37.66 | 11004 |
| 2025-12-03 | 37.29 | $37.67 | 24949 |
| 2025-12-02 | 37.25 | $37.54 | 8900 |
| 2025-12-01 | 37.21 | $37.33 | 4700 |
| 2025-11-28 | 37.19 | $37.83 | 2629 |
| 2025-11-26 | 37.11 | $37.58 | 8611 |
| 2025-11-25 | 37.06 | $36.88 | 8729 |
| 2025-11-24 | 37.06 | $36.75 | 14300 |
| 2025-11-21 | 37.07 | $36.44 | 7110 |
| 2025-11-20 | 37.12 | $36.62 | 5009 |
| 2025-11-19 | 37.14 | $36.70 | 10700 |
| 2025-11-18 | 37.15 | $36.88 | 9000 |
| 2025-11-17 | 37.13 | $37.62 | 15043 |
| 2025-11-14 | 37.04 | $37.89 | 96714 |
| 2025-11-13 | 36.91 | $38.03 | 12101 |
| 2025-11-12 | 36.76 | $38.01 | 132100 |
| 2025-11-11 | 36.59 | $37.66 | 9530 |
| 2025-11-10 | 36.46 | $37.58 | 6226 |
| 2025-11-07 | 36.32 | $36.90 | 15810 |
| 2025-11-06 | 36.25 | $36.71 | 32249 |
| 2025-11-05 | 36.19 | $36.66 | 15622 |
| 2025-11-04 | 36.14 | $36.44 | 3700 |
| 2025-11-03 | 36.11 | $36.46 | 13700 |
| 2025-10-31 | 36.07 | $36.44 | 9500 |
| 2025-10-30 | 36.05 | $36.27 | 5014 |
| 2025-10-29 | 36.04 | $36.30 | 9600 |
| 2025-10-28 | 36.03 | $36.25 | 7900 |
| 2025-10-27 | 36.02 | $36.28 | 5038 |
| 2025-10-24 | 36.02 | $35.99 | 7728 |
| 2025-10-23 | 36.04 | $35.77 | 6400 |
| 2025-10-22 | 36.08 | $35.56 | 6600 |
| 2025-10-21 | 36.14 | $35.61 | 13500 |
| 2025-10-20 | 36.20 | $36.13 | 10327 |
| 2025-10-17 | 36.21 | $35.46 | 15118 |
| 2025-10-16 | 36.28 | $35.94 | 3900 |
| 2025-10-15 | 36.31 | $36.00 | 6000 |
| 2025-10-14 | 36.32 | $36.08 | 4100 |
| 2025-10-13 | 36.33 | $36.06 | 2021 |
| 2025-10-10 | 36.34 | $35.69 | 3800 |
| 2025-10-09 | 36.38 | $36.55 | 8530 |
| 2025-10-08 | 36.35 | $36.80 | 5090 |
| 2025-10-07 | 36.28 | $36.48 | 6516 |
| 2025-10-06 | 36.23 | $36.91 | 5133 |
| 2025-10-03 | 36.14 | $36.89 | 8113 |
| 2025-10-02 | 36.03 | $36.71 | 9306 |
| 2025-10-01 | 35.94 | $36.64 | 7937 |
| 2025-09-30 | 35.84 | $36.64 | 5212 |
| 2025-09-29 | 35.73 | $36.39 | 9306 |
| 2025-09-26 | 35.63 | $35.95 | 2200 |
| 2025-09-25 | 35.57 | $35.62 | 3845 |
| 2025-09-24 | 35.54 | $35.77 | 2669 |
| 2025-09-23 | 35.49 | $35.72 | 3333 |
| 2025-09-22 | 35.43 | $35.95 | 6107 |
| 2025-09-19 | 35.36 | $35.56 | 7200 |
| 2025-09-18 | 35.31 | $35.54 | 11200 |
| 2025-09-17 | 35.26 | $35.41 | 8398 |
| 2025-09-16 | 35.22 | $35.97 | 3924 |
| 2025-09-15 | 35.13 | $36.04 | 4636 |
| 2025-09-12 | 35.02 | $35.85 | 4728 |
| 2025-09-11 | 34.93 | $35.92 | 9810 |
| 2025-09-10 | 34.83 | $35.42 | 6955 |
| 2025-09-09 | 34.77 | $35.13 | 5539 |
| 2025-09-08 | 34.73 | $35.26 | 3238 |
| 2025-09-05 | 34.68 | $34.75 | 15400 |
| 2025-09-04 | 34.68 | $34.58 | 18111 |
| 2025-09-03 | 34.69 | $34.35 | 8135 |
| 2025-09-02 | 34.72 | $34.30 | 22900 |
| 2025-08-29 | 34.75 | $34.61 | 3900 |
| 2025-08-28 | 34.75 | $34.67 | 9400 |
| 2025-08-27 | 34.73 | $34.62 | 13228 |
| 2025-08-26 | 34.71 | $34.91 | 4221 |
| 2025-08-25 | 34.66 | $34.76 | 4400 |
| 2025-08-22 | 34.61 | $35.05 | 4200 |
| 2025-08-21 | 34.52 | $34.50 | 3706 |
| 2025-08-20 | 34.49 | $34.60 | 3107 |
| 2025-08-19 | 34.44 | $34.71 | 4500 |
| 2025-08-18 | 34.37 | $35.34 | 10400 |
| 2025-08-15 | 34.24 | $35.09 | 2286 |
| 2025-08-14 | 34.12 | $34.99 | 2746 |
| 2025-08-13 | 34.00 | $35.11 | 3730 |
| 2025-08-12 | 33.86 | $34.86 | 11315 |
| 2025-08-11 | 33.73 | $34.37 | 4239 |
| 2025-08-08 | 33.65 | $34.49 | 4028 |
| 2025-08-07 | 33.54 | $34.40 | 6506 |
| 2025-08-06 | 33.44 | $34.07 | 6903 |
| 2025-08-05 | 33.37 | $33.73 | 4125 |
| 2025-08-04 | 33.33 | $33.91 | 5700 |
| 2025-08-01 | 33.27 | $33.32 | 8127 |
| 2025-07-31 | 33.27 | $33.17 | 9544 |
| 2025-07-30 | 33.28 | $33.09 | 8205 |
| 2025-07-29 | 33.30 | $33.00 | 6107 |
| 2025-07-28 | 33.33 | $32.75 | 13938 |
| 2025-07-25 | 33.39 | $33.65 | 5900 |
| 2025-07-24 | 33.36 | $33.74 | 24468 |
| 2025-07-23 | 33.32 | $34.06 | 80300 |
| 2025-07-22 | 33.25 | $33.45 | 15435 |
| 2025-07-21 | 33.23 | $33.34 | 51100 |
| 2025-07-18 | 33.22 | $33.19 | 5300 |
| 2025-07-17 | 33.22 | $33.19 | 8000 |
| 2025-07-16 | 33.21 | $32.92 | 4232 |
| 2025-07-15 | 33.23 | $32.63 | 6917 |
| 2025-07-14 | 33.28 | $33.19 | 14900 |
| 2025-07-11 | 33.27 | $33.23 | 7728 |
| 2025-07-10 | 33.25 | $33.45 | 14765 |
| 2025-07-09 | 33.21 | $33.72 | 13006 |
| 2025-07-08 | 33.14 | $33.29 | 4512 |
| 2025-07-07 | 33.10 | $33.09 | 10200 |
| 2025-07-03 | 33.08 | $33.19 | 6041 |
| 2025-07-02 | 33.05 | $33.31 | 4926 |
| 2025-07-01 | 33.00 | $33.31 | 6129 |
| 2025-06-30 | 32.95 | $33.96 | 5018 |
| 2025-06-27 | 32.83 | $33.70 | 21200 |
| 2025-06-26 | 32.72 | $33.50 | 18006 |
| 2025-06-25 | 32.62 | $32.98 | 95503 |
| 2025-06-24 | 32.57 | $32.99 | 7333 |
| 2025-06-23 | 32.51 | $32.64 | 8244 |
| 2025-06-20 | 32.47 | $32.54 | 5100 |
| 2025-06-18 | 32.44 | $32.65 | 4405 |
| 2025-06-17 | 32.38 | $32.41 | 12100 |
| 2025-06-16 | 32.34 | $32.85 | 3003 |
| 2025-06-13 | 32.25 | $32.61 | 3800 |
| 2025-06-12 | 32.17 | $32.66 | 3900 |
| 2025-06-11 | 32.06 | $32.35 | 6500 |
| 2025-06-10 | 31.98 | $32.25 | 39338 |
| 2025-06-09 | 31.89 | $32.55 | 6735 |
| 2025-06-06 | 31.76 | $32.51 | 7713 |
| 2025-06-05 | 31.62 | $32.71 | 19138 |
| 2025-06-04 | 31.46 | $32.64 | 4400 |
| 2025-06-03 | 31.29 | $32.34 | 6131 |
| 2025-06-02 | 31.14 | $32.63 | 17200 |
| 2025-05-30 | 30.95 | $32.03 | 7821 |
| 2025-05-29 | 30.81 | $31.74 | 5921 |
| 2025-05-28 | 30.70 | $31.59 | 66105 |
| 2025-05-27 | 30.58 | $31.91 | 12949 |
| 2025-05-23 | 30.43 | $31.21 | 3104 |
| 2025-05-22 | 30.34 | $30.97 | 13100 |
| 2025-05-21 | 30.26 | $30.82 | 4200 |
| 2025-05-20 | 30.18 | $30.89 | 1800 |
| 2025-05-19 | 30.09 | $30.62 | 7200 |
| 2025-05-16 | 30.02 | $30.19 | 3949 |
| 2025-05-15 | 29.98 | $29.99 | 59008 |
| 2025-05-14 | 29.95 | $29.42 | 9660 |
| 2025-05-13 | 29.97 | $29.68 | 9910 |
| 2025-05-12 | 29.95 | $29.72 | 14000 |
| 2025-05-09 | 29.93 | $30.30 | 12138 |
| 2025-05-08 | 29.83 | $30.37 | 9830 |
| 2025-05-07 | 29.71 | $30.35 | 4713 |
| 2025-05-06 | 29.57 | $30.61 | 3723 |
| 2025-05-05 | 29.37 | $30.64 | 2747 |
| 2025-05-02 | 29.14 | $30.52 | 4600 |
| 2025-05-01 | 28.92 | $29.90 | 18500 |
| 2025-04-30 | 28.74 | $30.15 | 1900 |
| 2025-04-29 | 28.53 | $30.02 | 15030 |
| 2025-04-28 | 28.33 | $29.73 | 17000 |
| 2025-04-25 | 28.15 | $29.50 | 7035 |
| 2025-04-24 | 27.98 | $29.40 | 12427 |
| 2025-04-23 | 27.83 | $28.92 | 10321 |
| 2025-04-22 | 27.72 | $28.91 | 10239 |
| 2025-04-21 | 27.62 | $28.33 | 7525 |
| 2025-04-17 | 27.58 | $28.57 | 8800 |
| 2025-04-16 | 27.52 | $28.30 | 9023 |
| 2025-04-15 | 27.49 | $28.55 | 15100 |
| 2025-04-14 | 27.44 | $28.17 | 61020 |
| 2025-04-11 | 27.44 | $27.67 | 5100 |
| 2025-04-10 | 27.49 | $26.91 | 14515 |
| 2025-04-09 | 27.62 | $27.07 | 20607 |
| 2025-04-08 | 27.74 | $25.07 | 14034 |
| 2025-04-07 | 28.06 | $24.59 | 27600 |
| 2025-04-04 | 28.45 | $25.23 | 34607 |
| 2025-04-03 | 28.80 | $27.68 | 67500 |
| 2025-04-02 | 28.93 | $28.30 | 17548 |
| 2025-04-01 | 29.00 | $28.27 | 28713 |
| 2025-03-31 | 29.07 | $28.21 | 160719 |
| 2025-03-28 | 29.16 | $28.68 | 63500 |
| 2025-03-27 | 29.20 | $29.12 | 195600 |
| 2025-03-26 | 29.19 | $29.09 | 3400 |
| 2025-03-25 | 29.19 | $29.48 | 4223 |
| 2025-03-24 | 29.14 | $29.42 | 8317 |
| 2025-03-21 | 29.10 | $29.30 | 6000 |
| 2025-03-20 | 29.06 | $29.38 | 8700 |
| 2025-03-19 | 29.02 | $29.81 | 8067 |
| 2025-03-18 | 28.93 | $29.54 | 21500 |
| 2025-03-17 | 28.87 | $29.59 | 44100 |
| 2025-03-14 | 28.81 | $29.19 | 32900 |
| 2025-03-13 | 28.78 | $28.45 | 3306 |
| 2025-03-12 | 28.82 | $28.57 | 42734 |
| 2025-03-11 | 28.85 | $28.08 | 31200 |
| 2025-03-10 | 28.93 | $28.21 | 22425 |
| 2025-03-07 | 29.00 | $29.37 | 29217 |
| 2025-03-06 | 28.95 | $29.49 | 15000 |
| 2025-03-05 | 28.89 | $29.81 | 63600 |
| 2025-03-04 | 28.79 | $28.67 | 47743 |
| 2025-03-03 | 28.80 | $28.84 | 49700 |
| 2025-02-28 | 28.79 | $28.24 | 35812 |
| 2025-02-27 | 28.83 | $28.40 | 10043 |
| 2025-02-26 | 28.85 | $28.80 | 2846 |
| 2025-02-25 | 28.83 | $28.86 | 7000 |
| 2025-02-24 | 28.80 | $28.73 | 23324 |
| 2025-02-21 | 28.78 | $28.83 | 5709 |
| 2025-02-20 | 28.74 | $29.16 | 16200 |
| 2025-02-19 | 28.66 | $29.24 | 9331 |
| 2025-02-18 | 28.56 | $29.66 | 15847 |
| 2025-02-14 | 28.41 | $29.10 | 3300 |
| 2025-02-13 | 28.30 | $29.05 | 22100 |
| 2025-02-12 | 28.19 | $28.63 | 9405 |
| 2025-02-11 | 28.10 | $28.79 | 9895 |
| 2025-02-10 | 27.99 | $28.61 | 6915 |
| 2025-02-07 | 27.88 | $28.33 | 5717 |
| 2025-02-06 | 27.80 | $28.62 | 5032 |
| 2025-02-05 | 27.68 | $28.60 | 6658 |
| 2025-02-04 | 27.55 | $28.31 | 2800 |
| 2025-02-03 | 27.45 | $27.89 | 5600 |
| 2025-01-31 | 27.37 | $28.00 | 10809 |
| 2025-01-30 | 27.28 | $28.09 | 6363 |
| 2025-01-29 | 27.18 | $27.71 | 700 |
| 2025-01-28 | 27.11 | $27.69 | 2220 |
| 2025-01-27 | 27.03 | $27.44 | 6300 |
| 2025-01-24 | 26.97 | $27.79 | 3000 |
| 2025-01-23 | 26.88 | $27.72 | 6400 |
| 2025-01-22 | 26.80 | $27.35 | 12700 |
| 2025-01-21 | 26.75 | $27.16 | 6024 |
| 2025-01-17 | 26.73 | $26.68 | 16700 |
| 2025-01-16 | 26.75 | $26.70 | 6144 |
| 2025-01-15 | 26.78 | $26.77 | 6437 |
| 2025-01-14 | 26.82 | $26.44 | 21834 |
| 2025-01-13 | 26.89 | $26.36 | 21307 |
| 2025-01-10 | 26.98 | $26.49 | 8221 |
| 2025-01-08 | 27.06 | $26.95 | 14600 |
| 2025-01-07 | 27.11 | $26.88 | 9200 |
| 2025-01-06 | 27.18 | $27.01 | 6200 |
| 2025-01-03 | 27.24 | $26.79 | 10743 |
| 2025-01-02 | 27.33 | $26.62 | 27100 |
| 2024-12-31 | 27.44 | $26.55 | 25400 |
| 2024-12-30 | 27.58 | $26.59 | 10600 |
| 2024-12-27 | 27.71 | $26.67 | 9100 |
| 2024-12-26 | 27.85 | $26.81 | 11100 |
| 2024-12-24 | 27.97 | $26.70 | 3540 |
| 2024-12-23 | 28.11 | $27.83 | 4700 |
| 2024-12-20 | 28.15 | $27.62 | 9303 |
| 2024-12-19 | 28.20 | $27.56 | 6200 |
| 2024-12-18 | 28.26 | $27.56 | 16227 |
| 2024-12-17 | 28.33 | $28.16 | 3100 |
| 2024-12-16 | 28.33 | $28.31 | 20200 |
| 2024-12-13 | 28.32 | $28.18 | 3500 |
| 2024-12-12 | 28.32 | $28.28 | 4823 |
| 2024-12-11 | 28.30 | $28.40 | 4400 |
| 2024-12-10 | 28.28 | $28.11 | 4748 |
| 2024-12-09 | 28.28 | $28.53 | 6629 |
| 2024-12-06 | 28.25 | $28.77 | 6500 |
| 2024-12-05 | 28.19 | $28.98 | 2917 |
| 2024-12-04 | 28.11 | $28.74 | 9700 |
| 2024-12-03 | 28.04 | $28.56 | 5600 |
| 2024-12-02 | 28.00 | $28.40 | 19435 |
| 2024-11-29 | 27.96 | $28.23 | 13500 |
| 2024-11-27 | 27.94 | $27.84 | 2735 |
| 2024-11-26 | 27.95 | $27.73 | 2918 |
| 2024-11-25 | 27.98 | $27.79 | 3800 |
| 2024-11-22 | 28.00 | $27.83 | 3919 |
| 2024-11-21 | 28.02 | $27.90 | 3800 |
| 2024-11-20 | 28.03 | $27.91 | 2100 |
| 2024-11-19 | 28.04 | $27.88 | 10931 |
| 2024-11-18 | 28.05 | $27.75 | 2200 |
| 2024-11-15 | 28.08 | $27.71 | 1200 |
| 2024-11-14 | 28.11 | $28.03 | 1300 |
| 2024-11-13 | 28.12 | $27.94 | 6100 |
| 2024-11-12 | 28.13 | $28.21 | 8810 |
| 2024-11-11 | 28.12 | $28.51 | 30731 |
| 2024-11-08 | 28.08 | $28.39 | 18029 |
| 2024-11-07 | 28.05 | $28.58 | 2537 |
| 2024-11-06 | 28.00 | $28.20 | 11500 |
| 2024-11-05 | 27.99 | $28.35 | 1511 |
| 2024-11-04 | 27.96 | $27.79 | 6300 |
| 2024-11-01 | 27.99 | $27.98 | 1400 |
| 2024-10-31 | 28.00 | $27.77 | 2706 |
| 2024-10-30 | 28.03 | $27.83 | 2700 |
| 2024-10-29 | 28.06 | $28.02 | 1437 |
| 2024-10-28 | 28.08 | $28.02 | 4200 |
| 2024-10-25 | 28.09 | $27.69 | 3048 |
| 2024-10-24 | 28.15 | $27.74 | 4522 |
| 2024-10-23 | 28.20 | $27.65 | 2128 |
| 2024-10-22 | 28.27 | $27.86 | 2935 |
| 2024-10-21 | 28.33 | $28.09 | 7639 |
| 2024-10-18 | 28.36 | $28.53 | 4310 |
| 2024-10-17 | 28.36 | $28.40 | 8910 |
| 2024-10-16 | 28.37 | $28.45 | 6731 |
| 2024-10-15 | 28.37 | $28.24 | 3840 |
| 2024-10-14 | 28.40 | $28.34 | 2400 |
| 2024-10-11 | 28.41 | $28.24 | 2629 |
| 2024-10-10 | 28.44 | $27.94 | 1200 |
| 2024-10-09 | 28.49 | $28.27 | 3200 |
| 2024-10-08 | 28.51 | $28.24 | 7200 |
| 2024-10-07 | 28.53 | $28.10 | 14200 |
| 2024-10-04 | 28.56 | $28.23 | 4514 |
| 2024-10-03 | 28.58 | $28.30 | 5207 |
| 2024-10-02 | 28.59 | $28.45 | 6641 |
| 2024-10-01 | 28.57 | $28.60 | 2600 |
| 2024-09-30 | 28.55 | $28.81 | 9400 |
| 2024-09-27 | 28.50 | $28.73 | 4117 |
| 2024-09-26 | 28.46 | $28.99 | 5000 |
| 2024-09-25 | 28.39 | $28.63 | 9600 |
| 2024-09-24 | 28.35 | $28.84 | 1023 |
| 2024-09-23 | 28.29 | $28.99 | 3223 |
| 2024-09-20 | 28.22 | $28.93 | 2935 |
| 2024-09-19 | 28.15 | $28.83 | 6500 |
| 2024-09-18 | 28.08 | $28.15 | 2201 |
| 2024-09-17 | 28.08 | $28.12 | 3103 |
| 2024-09-16 | 28.08 | $28.60 | 6100 |
| 2024-09-13 | 28.04 | $28.33 | 3700 |
| 2024-09-12 | 28.01 | $28.20 | 706 |
| 2024-09-11 | 28.00 | $27.79 | 3200 |
| 2024-09-10 | 28.03 | $27.54 | 21200 |
| 2024-09-09 | 28.07 | $27.67 | 2844 |
| 2024-09-06 | 28.09 | $27.28 | 4418 |
| 2024-09-05 | 28.15 | $27.77 | 5800 |
| 2024-09-04 | 28.14 | $27.88 | 2800 |
| 2024-09-03 | 28.12 | $28.10 | 46100 |
| 2024-08-30 | 28.06 | $28.75 | 3823 |
| 2024-08-29 | 27.92 | $28.51 | 1333 |
| 2024-08-28 | 27.80 | $28.28 | 1300 |
| 2024-08-27 | 27.71 | $28.48 | 4623 |
| 2024-08-26 | 27.59 | $28.32 | 4338 |
| 2024-08-23 | 27.48 | $28.59 | 1621 |
| 2024-08-22 | 27.34 | $28.09 | 1226 |
| 2024-08-21 | 27.25 | $28.27 | 1300 |
| 2024-08-20 | 27.14 | $28.17 | 3123 |
| 2024-08-19 | 27.04 | $28.30 | 9326 |
| 2024-08-16 | 26.93 | $28.21 | 3117 |
| 2024-08-15 | 26.83 | $27.90 | 5506 |
| 2024-08-14 | 26.76 | $27.50 | 5000 |
| 2024-08-13 | 26.73 | $27.20 | 6400 |
| 2024-08-12 | 26.74 | $26.38 | 7422 |
| 2024-08-09 | 26.84 | $26.28 | 4424 |
| 2024-08-08 | 26.96 | $26.20 | 26300 |
| 2024-08-07 | 27.10 | $25.64 | 21610 |
| 2024-08-06 | 27.30 | $25.27 | 8505 |
| 2024-08-05 | 27.56 | $24.90 | 22900 |
| 2024-08-02 | 27.87 | $25.98 | 13946 |
| 2024-08-01 | 28.08 | $27.18 | 4800 |
| 2024-07-31 | 28.19 | $28.18 | 2636 |
| 2024-07-30 | 28.19 | $27.91 | 3114 |
| 2024-07-29 | 28.23 | $27.67 | 2700 |
| 2024-07-26 | 28.28 | $27.86 | 1824 |
| 2024-07-25 | 28.32 | $27.48 | 13420 |
| 2024-07-24 | 28.39 | $28.02 | 4331 |
| 2024-07-23 | 28.41 | $28.50 | 2800 |
| 2024-07-22 | 28.38 | $28.49 | 2203 |
| 2024-07-19 | 28.34 | $28.30 | 500 |
| 2024-07-18 | 28.32 | $28.43 | 1600 |
| 2024-07-17 | 28.28 | $28.53 | 2200 |
| 2024-07-16 | 28.22 | $28.96 | 3200 |
| 2024-07-15 | 28.12 | $28.52 | 12323 |
| 2024-07-12 | 28.05 | $28.63 | 11508 |
| 2024-07-11 | 27.97 | $28.57 | 8100 |
| 2024-07-10 | 27.89 | $28.68 | 4000 |
| 2024-07-09 | 27.80 | $28.23 | 4806 |
| 2024-07-08 | 27.76 | $28.16 | 5600 |
| 2024-07-05 | 27.73 | $28.41 | 4830 |
| 2024-07-03 | 27.67 | $28.25 | 1636 |
| 2024-07-02 | 27.63 | $27.77 | 2942 |
| 2024-07-01 | 27.64 | $27.74 | 8426 |
| 2024-06-28 | 27.66 | $27.63 | 4300 |
| 2024-06-27 | 27.70 | $27.49 | 3100 |
| 2024-06-26 | 27.75 | $27.39 | 4800 |
| 2024-06-25 | 27.82 | $27.60 | 5500 |
| 2024-06-24 | 27.87 | $27.58 | 4614 |
| 2024-06-21 | 27.93 | $27.12 | 15716 |
| 2024-06-20 | 28.03 | $27.49 | 6025 |
| 2024-06-18 | 28.11 | $27.30 | 2631 |
| 2024-06-17 | 28.21 | $27.26 | 5912 |
| 2024-06-14 | 28.31 | $27.20 | 21500 |
| 2024-06-13 | 28.43 | $27.62 | 13900 |
| 2024-06-12 | 28.51 | $28.22 | 5921 |
| 2024-06-11 | 28.53 | $28.11 | 10215 |
| 2024-06-10 | 28.56 | $28.57 | 4200 |
| 2024-06-07 | 28.55 | $28.61 | 5521 |
| 2024-06-06 | 28.53 | $28.76 | 1800 |
| 2024-06-05 | 28.49 | $28.69 | 3200 |
| 2024-06-04 | 28.46 | $28.49 | 4842 |
| 2024-06-03 | 28.44 | $29.04 | 16018 |
| 2024-05-31 | 28.36 | $28.95 | 4400 |
| 2024-05-30 | 28.29 | $28.52 | 3724 |
| 2024-05-29 | 28.25 | $28.27 | 6600 |
| 2024-05-28 | 28.24 | $28.77 | 4821 |
| 2024-05-24 | 28.17 | $28.39 | 1500 |
| 2024-05-23 | 28.13 | $28.18 | 2824 |
| 2024-05-22 | 28.11 | $28.14 | 2838 |
| 2024-05-21 | 28.08 | $28.40 | 4300 |
| 2024-05-20 | 28.03 | $28.41 | 4422 |
| 2024-05-17 | 27.98 | $28.29 | 7700 |
| 2024-05-16 | 27.93 | $28.08 | 1500 |
| 2024-05-15 | 27.89 | $28.24 | 3316 |
| 2024-05-14 | 27.84 | $28.12 | 6718 |
| 2024-05-13 | 27.80 | $27.93 | 5800 |
| 2024-05-10 | 27.77 | $28.09 | 3704 |
| 2024-05-09 | 27.73 | $28.13 | 8100 |
| 2024-05-08 | 27.69 | $28.09 | 2538 |
| 2024-05-07 | 27.66 | $28.07 | 4915 |
| 2024-05-06 | 27.63 | $28.13 | 5800 |
| 2024-05-03 | 27.60 | $27.89 | 2916 |
| 2024-05-02 | 27.59 | $27.81 | 5000 |
| 2024-05-01 | 27.60 | $27.15 | 13200 |
| 2024-04-30 | 27.68 | $27.37 | 2216 |
| 2024-04-29 | 27.74 | $27.64 | 7400 |
| 2024-04-26 | 27.79 | $27.63 | 6100 |
| 2024-04-25 | 27.84 | $27.16 | 9200 |
| 2024-04-24 | 27.95 | $27.65 | 9522 |
| 2024-04-23 | 28.02 | $27.64 | 8600 |
| 2024-04-22 | 28.09 | $27.31 | 3900 |
| 2024-04-19 | 28.21 | $27.12 | 9231 |
| 2024-04-18 | 28.36 | $27.34 | 6300 |
| 2024-04-17 | 28.49 | $27.44 | 4831 |
| 2024-04-16 | 28.62 | $27.58 | 7701 |
| 2024-04-15 | 28.75 | $28.16 | 7039 |
| 2024-04-12 | 28.82 | $28.19 | 6311 |
| 2024-04-11 | 28.89 | $28.65 | 2800 |
| 2024-04-10 | 28.92 | $28.49 | 11442 |
| 2024-04-09 | 28.96 | $28.83 | 9014 |
| 2024-04-08 | 28.97 | $28.96 | 5824 |
| 2024-04-05 | 28.97 | $28.83 | 4900 |
| 2024-04-04 | 28.98 | $28.70 | 7030 |
| 2024-04-03 | 29.01 | $28.96 | 5712 |
| 2024-04-02 | 29.01 | $28.57 | 7000 |
| 2024-04-01 | 29.05 | $28.84 | 8900 |
| 2024-03-28 | 29.06 | $29.17 | 6900 |
| 2024-03-27 | 29.04 | $29.37 | 139324 |
| 2024-03-26 | 28.99 | $29.37 | 7333 |
| 2024-03-25 | 28.94 | $29.27 | 5600 |
| 2024-03-22 | 28.89 | $29.24 | 6000 |
| 2024-03-21 | 28.84 | $29.20 | 4000 |
| 2024-03-20 | 28.80 | $29.11 | 4835 |
| 2024-03-19 | 28.75 | $28.90 | 10800 |
| 2024-03-18 | 28.73 | $28.79 | 4200 |
| 2024-03-15 | 28.71 | $28.72 | 6702 |
| 2024-03-14 | 28.69 | $28.73 | 16100 |
| 2024-03-13 | 28.67 | $28.82 | 29100 |
| 2024-03-12 | 28.64 | $28.81 | 8137 |
| 2024-03-11 | 28.59 | $28.48 | 33300 |
| 2024-03-08 | 28.58 | $29.00 | 12143 |
| 2024-03-07 | 28.51 | $29.24 | 59100 |
| 2024-03-06 | 28.40 | $29.04 | 8800 |
| 2024-03-05 | 28.31 | $28.71 | 32824 |
| 2024-03-04 | 28.24 | $28.58 | 5603 |
| 2024-03-01 | 28.18 | $28.58 | 72800 |
| 2024-02-29 | 28.11 | $28.38 | 166905 |
| 2024-02-28 | 28.06 | $28.24 | 4100 |
| 2024-02-27 | 28.02 | $28.37 | 9336 |
| 2024-02-26 | 27.96 | $28.56 | 5720 |
| 2024-02-23 | 27.87 | $28.65 | 3519 |
| 2024-02-22 | 27.78 | $28.66 | 34400 |
| 2024-02-21 | 27.67 | $28.15 | 4433 |
| 2024-02-20 | 27.61 | $28.19 | 3204 |
| 2024-02-16 | 27.54 | $27.98 | 16827 |
| 2024-02-15 | 27.48 | $28.04 | 5600 |
| 2024-02-14 | 27.42 | $27.69 | 4100 |
| 2024-02-13 | 27.38 | $27.11 | 4517 |
| 2024-02-12 | 27.40 | $27.63 | 3800 |
| 2024-02-09 | 27.37 | $27.53 | 8245 |
| 2024-02-08 | 27.35 | $27.42 | 1800 |
| 2024-02-07 | 27.33 | $27.52 | 16102 |
| 2024-02-06 | 27.30 | $27.33 | 10300 |
| 2024-02-05 | 27.28 | $27.22 | 10949 |
| 2024-02-02 | 27.27 | $27.50 | 2343 |
| 2024-02-01 | 27.22 | $27.55 | 1900 |
| 2024-01-31 | 27.17 | $27.35 | 9600 |
| 2024-01-30 | 27.12 | $27.40 | 3918 |
| 2024-01-29 | 27.07 | $27.40 | 5300 |
| 2024-01-26 | 27.01 | $27.15 | 6001 |
| 2024-01-25 | 26.97 | $27.40 | 2200 |
| 2024-01-24 | 26.90 | $27.31 | 13247 |
| 2024-01-23 | 26.84 | $27.11 | 9800 |
| 2024-01-22 | 26.79 | $27.42 | 3500 |
| 2024-01-19 | 26.70 | $27.33 | 1300 |
| 2024-01-18 | 26.62 | $27.09 | 3347 |
| 2024-01-17 | 26.55 | $26.72 | 6400 |
| 2024-01-16 | 26.52 | $26.87 | 8525 |
| 2024-01-12 | 26.47 | $27.14 | 416 |
| 2024-01-11 | 26.40 | $26.95 | 3716 |
| 2024-01-10 | 26.34 | $26.92 | 14700 |
| 2024-01-09 | 26.28 | $26.59 | 11547 |
| 2024-01-08 | 26.25 | $26.68 | 6221 |
| 2024-01-05 | 26.20 | $26.16 | 2148 |
| 2024-01-04 | 26.21 | $26.17 | 19600 |
| 2024-01-03 | 26.22 | $25.98 | 8014 |
| 2024-01-02 | 26.24 | $26.08 | 84920 |
| 2023-12-29 | 26.26 | $26.37 | 13800 |
| 2023-12-28 | 26.24 | $26.25 | 4000 |
| 2023-12-27 | 26.24 | $26.26 | 7700 |
| 2023-12-26 | 26.24 | $26.22 | 5400 |
| 2023-12-22 | 26.24 | $26.19 | 16100 |
| 2023-12-21 | 26.24 | $26.09 | 4504 |
| 2023-12-20 | 26.26 | $25.67 | 19702 |
| 2023-12-19 | 26.31 | $26.57 | 14600 |
| 2023-12-18 | 26.27 | $26.37 | 2717 |
| 2023-12-15 | 26.26 | $26.34 | 1825 |
| 2023-12-14 | 26.24 | $26.57 | 2713 |
| 2023-12-13 | 26.19 | $26.71 | 6513 |
| 2023-12-12 | 26.13 | $26.29 | 5811 |
| 2023-12-11 | 26.10 | $26.13 | 7709 |
| 2023-12-08 | 26.07 | $26.13 | 2334 |
| 2023-12-07 | 26.04 | $26.14 | 3931 |
| 2023-12-06 | 26.00 | $26.04 | 4000 |
| 2023-12-05 | 25.97 | $25.94 | 4000 |
| 2023-12-04 | 25.93 | $26.20 | 20400 |
| 2023-12-01 | 25.86 | $26.46 | 18423 |
| 2023-11-30 | 25.76 | $26.21 | 12111 |
| 2023-11-29 | 25.67 | $26.30 | 2600 |
| 2023-11-28 | 25.56 | $26.18 | 12200 |
| 2023-11-27 | 25.44 | $26.13 | 2121 |
| 2023-11-24 | 25.32 | $26.03 | 500 |
| 2023-11-22 | 25.20 | $25.93 | 2600 |
| 2023-11-21 | 25.07 | $25.90 | 2300 |
| 2023-11-20 | 24.94 | $26.08 | 3100 |
| 2023-11-17 | 24.77 | $25.91 | 7615 |
| 2023-11-16 | 24.62 | $25.51 | 3802 |
| 2023-11-15 | 24.49 | $25.58 | 4833 |
| 2023-11-14 | 24.35 | $25.66 | 4900 |
| 2023-11-13 | 24.19 | $24.89 | 43100 |
| 2023-11-10 | 24.11 | $24.65 | 8800 |
| 2023-11-09 | 24.05 | $24.40 | 7300 |
| 2023-11-08 | 24.01 | $24.45 | 6400 |
| 2023-11-07 | 23.97 | $24.34 | 22800 |
| 2023-11-06 | 23.94 | $24.48 | 3900 |
| 2023-11-03 | 23.90 | $24.55 | 2506 |
| 2023-11-02 | 23.85 | $24.28 | 3200 |
| 2023-11-01 | 23.82 | $23.94 | 10415 |
| 2023-10-31 | 23.82 | $23.68 | 5300 |
| 2023-10-30 | 23.86 | $23.63 | 4425 |
| 2023-10-27 | 23.89 | $23.25 | 29000 |
| 2023-10-26 | 23.97 | $23.33 | 77600 |
| 2023-10-25 | 24.05 | $23.45 | 100838 |
| 2023-10-24 | 24.12 | $23.74 | 3500 |
| 2023-10-23 | 24.16 | $23.71 | 45300 |
| 2023-10-20 | 24.22 | $23.54 | 64700 |
| 2023-10-19 | 24.29 | $23.88 | 2500 |
| 2023-10-18 | 24.34 | $24.11 | 4843 |
| 2023-10-17 | 24.37 | $24.51 | 1400 |
| 2023-10-16 | 24.36 | $24.50 | 1829 |
| 2023-10-13 | 24.36 | $24.21 | 3800 |
| 2023-10-12 | 24.39 | $24.55 | 1149 |
| 2023-10-11 | 24.39 | $24.68 | 4000 |
| 2023-10-10 | 24.38 | $24.60 | 1600 |
| 2023-10-09 | 24.38 | $24.23 | 4100 |
| 2023-10-06 | 24.43 | $24.50 | 6737 |
| 2023-10-05 | 24.44 | $24.04 | 10600 |
| 2023-10-04 | 24.51 | $23.79 | 15331 |
| 2023-10-03 | 24.60 | $23.76 | 13200 |
| 2023-10-02 | 24.71 | $24.07 | 7035 |
| 2023-09-29 | 24.79 | $24.52 | 7400 |
| 2023-09-28 | 24.84 | $24.48 | 1800 |
| 2023-09-27 | 24.89 | $24.23 | 8231 |
| 2023-09-26 | 24.98 | $24.32 | 2300 |
| 2023-09-25 | 25.06 | $24.66 | 6100 |
| 2023-09-22 | 25.11 | $24.74 | 3100 |
| 2023-09-21 | 25.15 | $24.87 | 3933 |
| 2023-09-20 | 25.19 | $25.08 | 10603 |
| 2023-09-19 | 25.20 | $25.19 | 1800 |
| 2023-09-18 | 25.20 | $25.06 | 14730 |
| 2023-09-15 | 25.21 | $25.24 | 1826 |
| 2023-09-14 | 25.21 | $25.33 | 1900 |
| 2023-09-13 | 25.20 | $25.06 | 7200 |
| 2023-09-12 | 25.21 | $25.16 | 6218 |
| 2023-09-11 | 25.21 | $25.23 | 4405 |
| 2023-09-08 | 25.21 | $24.87 | 1707 |
| 2023-09-07 | 25.25 | $24.93 | 2600 |
| 2023-09-06 | 25.29 | $25.04 | 8035 |
| 2023-09-05 | 25.32 | $25.18 | 4005 |
| 2023-09-01 | 25.34 | $25.46 | 189700 |
| 2023-08-31 | 25.33 | $25.66 | 3724 |
| 2023-08-30 | 25.30 | $25.69 | 5818 |
| 2023-08-29 | 25.27 | $25.72 | 2949 |
| 2023-08-28 | 25.24 | $25.38 | 1706 |
| 2023-08-25 | 25.25 | $25.06 | 8900 |
| 2023-08-24 | 25.29 | $24.87 | 2421 |
| 2023-08-23 | 25.35 | $25.19 | 4500 |
| 2023-08-22 | 25.39 | $25.03 | 2633 |
| 2023-08-21 | 25.45 | $25.04 | 4600 |
| 2023-08-18 | 25.51 | $24.89 | 3100 |
| 2023-08-17 | 25.59 | $24.98 | 2300 |
| 2023-08-16 | 25.67 | $25.19 | 5600 |
| 2023-08-15 | 25.73 | $25.30 | 3437 |
| 2023-08-14 | 25.78 | $25.51 | 2200 |
| 2023-08-11 | 25.82 | $25.61 | 4300 |
| 2023-08-10 | 25.85 | $25.78 | 4700 |
| 2023-08-09 | 25.87 | $25.77 | 5000 |
| 2023-08-08 | 25.88 | $25.58 | 4329 |
| 2023-08-07 | 25.92 | $25.78 | 5400 |
| 2023-08-04 | 25.94 | $25.60 | 5001 |
| 2023-08-03 | 25.97 | $25.53 | 2700 |
| 2023-08-02 | 26.00 | $25.61 | 2539 |
| 2023-08-01 | 26.03 | $26.20 | 2700 |
| 2023-07-31 | 26.00 | $26.37 | 12900 |
| 2023-07-28 | 25.95 | $26.17 | 3100 |
| 2023-07-27 | 25.91 | $25.87 | 11300 |
| 2023-07-26 | 25.90 | $25.92 | 2446 |
| 2023-07-25 | 25.88 | $25.98 | 3537 |
| 2023-07-24 | 25.86 | $25.95 | 5722 |
| 2023-07-21 | 25.83 | $25.92 | 636 |
| 2023-07-20 | 25.81 | $25.88 | 1200 |
| 2023-07-19 | 25.79 | $26.16 | 8000 |
| 2023-07-18 | 25.75 | $26.26 | 2100 |
| 2023-07-17 | 25.70 | $26.14 | 6032 |
| 2023-07-14 | 25.66 | $26.19 | 10719 |
| 2023-07-13 | 25.62 | $26.31 | 745 |
| 2023-07-12 | 25.56 | $25.92 | 3500 |
| 2023-07-11 | 25.54 | $25.55 | 3101 |
| 2023-07-10 | 25.56 | $25.34 | 6506 |
| 2023-07-07 | 25.59 | $25.26 | 14100 |
| 2023-07-06 | 25.63 | $24.86 | 5200 |
| 2023-07-05 | 25.71 | $25.43 | 70600 |
| 2023-07-03 | 25.74 | $25.88 | 8811 |
| 2023-06-30 | 25.72 | $25.81 | 1828 |
| 2023-06-29 | 25.71 | $25.34 | 3100 |
| 2023-06-28 | 25.73 | $25.27 | 5336 |
| 2023-06-27 | 25.77 | $25.28 | 5601 |
| 2023-06-26 | 25.80 | $25.31 | 72700 |
| 2023-06-23 | 25.83 | $25.54 | 3212 |
| 2023-06-22 | 25.84 | $26.01 | 1744 |
| 2023-06-21 | 25.80 | $26.42 | 2747 |
| 2023-06-20 | 25.72 | $26.14 | 2749 |
| 2023-06-16 | 25.67 | $26.49 | 8630 |
| 2023-06-15 | 25.59 | $26.44 | 4105 |
| 2023-06-14 | 25.50 | $26.14 | 20221 |
| 2023-06-13 | 25.45 | $26.04 | 4800 |
| 2023-06-12 | 25.40 | $25.65 | 1100 |
| 2023-06-09 | 25.39 | $25.45 | 6600 |
| 2023-06-08 | 25.41 | $25.32 | 10434 |
| 2023-06-07 | 25.44 | $24.98 | 14900 |
| 2023-06-06 | 25.51 | $25.28 | 3400 |
| 2023-06-05 | 25.55 | $25.23 | 6150 |
| 2023-06-02 | 25.61 | $25.38 | 13100 |
| 2023-06-01 | 25.66 | $25.20 | 270100 |
| 2023-05-31 | 25.72 | $24.97 | 3300 |
| 2023-05-30 | 25.82 | $25.12 | 5100 |
| 2023-05-26 | 25.90 | $25.48 | 6307 |
| 2023-05-25 | 25.96 | $25.32 | 1904 |
| 2023-05-24 | 26.04 | $25.45 | 8100 |
| 2023-05-23 | 26.11 | $25.89 | 3200 |
| 2023-05-22 | 26.14 | $26.12 | 7300 |
| 2023-05-19 | 26.15 | $26.13 | 2730 |
| 2023-05-18 | 26.17 | $26.05 | 2345 |
| 2023-05-17 | 26.20 | $26.11 | 5600 |
| 2023-05-16 | 26.22 | $25.90 | 7100 |
| 2023-05-15 | 26.28 | $26.05 | 2000 |
| 2023-05-12 | 26.32 | $25.90 | 6000 |
| 2023-05-11 | 26.38 | $25.96 | 5000 |
| 2023-05-10 | 26.44 | $26.35 | 4500 |
| 2023-05-09 | 26.47 | $26.35 | 9803 |
| 2023-05-08 | 26.49 | $26.48 | 1710 |
| 2023-05-05 | 26.51 | $26.40 | 4935 |
| 2023-05-04 | 26.53 | $25.94 | 14309 |
| 2023-05-03 | 26.60 | $26.04 | 6200 |
| 2023-05-02 | 26.66 | $26.18 | 17207 |
| 2023-05-01 | 26.72 | $26.42 | 8522 |
| 2023-04-28 | 26.75 | $26.46 | 23800 |
| 2023-04-27 | 26.77 | $26.65 | 1527 |
| 2023-04-26 | 26.77 | $26.42 | 4447 |
| 2023-04-25 | 26.80 | $26.51 | 6400 |
| 2023-04-24 | 26.80 | $27.03 | 5000 |
| 2023-04-21 | 26.75 | $26.85 | 1908 |
| 2023-04-20 | 26.71 | $26.89 | 5011 |
| 2023-04-19 | 26.66 | $26.94 | 14005 |
| 2023-04-18 | 26.60 | $27.10 | 8015 |
| 2023-04-17 | 26.51 | $26.95 | 8200 |
| 2023-04-14 | 26.42 | $27.03 | 3300 |
| 2023-04-13 | 26.32 | $27.14 | 12600 |
| 2023-04-12 | 26.19 | $26.64 | 2805 |
| 2023-04-11 | 26.11 | $26.56 | 7600 |
| 2023-04-10 | 26.03 | $26.54 | 4218 |
| 2023-04-06 | 25.95 | $26.53 | 5000 |
| 2023-04-05 | 25.86 | $26.47 | 12700 |
| 2023-04-04 | 25.78 | $26.69 | 5500 |
| 2023-04-03 | 25.68 | $26.65 | 11400 |
| 2023-03-31 | 25.57 | $26.44 | 9200 |
| 2023-03-30 | 25.49 | $26.33 | 7100 |
| 2023-03-29 | 25.42 | $26.02 | 2700 |
| 2023-03-28 | 25.38 | $25.65 | 9509 |
| 2023-03-27 | 25.37 | $25.44 | 7900 |
| 2023-03-24 | 25.39 | $25.12 | 3338 |
| 2023-03-23 | 25.44 | $25.37 | 5700 |
| 2023-03-22 | 25.47 | $25.32 | 3900 |
| 2023-03-21 | 25.51 | $25.44 | 6445 |
| 2023-03-20 | 25.54 | $24.95 | 1820 |
| 2023-03-17 | 25.62 | $24.62 | 5908 |
| 2023-03-16 | 25.73 | $24.97 | 4201 |
| 2023-03-15 | 25.83 | $24.73 | 5900 |
| 2023-03-14 | 25.95 | $25.64 | 10101 |
| 2023-03-13 | 25.99 | $25.21 | 19722 |
| 2023-03-10 | 26.07 | $25.68 | 11700 |
| 2023-03-09 | 26.11 | $26.02 | 3100 |
| 2023-03-08 | 26.11 | $26.17 | 10407 |
| 2023-03-07 | 26.10 | $26.03 | 7641 |
| 2023-03-06 | 26.10 | $26.42 | 3600 |
| 2023-03-03 | 26.06 | $26.49 | 3200 |
| 2023-03-02 | 26.01 | $26.16 | 5900 |
| 2023-03-01 | 25.99 | $26.20 | 44500 |
| 2023-02-28 | 25.97 | $25.95 | 3900 |
| 2023-02-27 | 25.97 | $26.05 | 4800 |
| 2023-02-24 | 25.96 | $25.74 | 4400 |
| 2023-02-23 | 25.99 | $25.93 | 2400 |
| 2023-02-22 | 26.00 | $25.60 | 4000 |
| 2023-02-21 | 26.04 | $25.96 | 6100 |
| 2023-02-17 | 26.05 | $26.24 | 6600 |
| 2023-02-16 | 26.03 | $26.26 | 1800 |
| 2023-02-15 | 26.01 | $26.19 | 3600 |
| 2023-02-14 | 25.99 | $26.32 | 6813 |
| 2023-02-13 | 25.95 | $26.18 | 13902 |
| 2023-02-10 | 25.93 | $25.73 | 18700 |
| 2023-02-09 | 25.95 | $25.77 | 2923 |
| 2023-02-08 | 25.97 | $25.84 | 4126 |
| 2023-02-07 | 25.97 | $25.95 | 6100 |
| 2023-02-06 | 25.96 | $25.50 | 6000 |
| 2023-02-03 | 25.99 | $25.69 | 5300 |
| 2023-02-02 | 25.99 | $26.00 | 45313 |
| 2023-02-01 | 25.96 | $26.45 | 37220 |
| 2023-01-31 | 25.87 | $26.16 | 8500 |
| 2023-01-30 | 25.81 | $25.95 | 11110 |
| 2023-01-27 | 25.77 | $26.11 | 23740 |
| 2023-01-26 | 25.70 | $26.26 | 5009 |
| 2023-01-25 | 25.63 | $26.07 | 14800 |
| 2023-01-24 | 25.58 | $26.16 | 3406 |
| 2023-01-23 | 25.52 | $26.20 | 5236 |
| 2023-01-20 | 25.46 | $26.20 | 8300 |
| 2023-01-19 | 25.40 | $25.78 | 23800 |
| 2023-01-18 | 25.39 | $25.71 | 18900 |
| 2023-01-17 | 25.38 | $25.74 | 28219 |
| 2023-01-13 | 25.37 | $25.70 | 69817 |
| 2023-01-12 | 25.37 | $25.50 | 7834 |
| 2023-01-11 | 25.39 | $25.14 | 15926 |
| 2023-01-10 | 25.46 | $25.21 | 17300 |
| 2023-01-09 | 25.52 | $24.99 | 14700 |
| 2023-01-06 | 25.61 | $25.04 | 66714 |
| 2023-01-05 | 25.70 | $24.32 | 101500 |
| 2023-01-04 | 25.86 | $24.52 | 79139 |
| 2023-01-03 | 26.02 | $24.72 | 21934 |
| 2022-12-30 | 26.17 | $24.89 | 12542 |
| 2022-12-29 | 26.31 | $24.97 | 11800 |
| 2022-12-28 | 26.45 | $26.36 | 17211 |
| 2022-12-27 | 26.46 | $26.67 | 6600 |
| 2022-12-23 | 26.44 | $26.64 | 10127 |
| 2022-12-22 | 26.42 | $26.50 | 9000 |
| 2022-12-21 | 26.42 | $26.79 | 4238 |
| 2022-12-20 | 26.38 | $26.50 | 49229 |
| 2022-12-19 | 26.37 | $26.19 | 5500 |
| 2022-12-16 | 26.39 | $26.25 | 11400 |
| 2022-12-15 | 26.39 | $26.25 | 8014 |
| 2022-12-14 | 26.40 | $26.55 | 6946 |
| 2022-12-13 | 26.37 | $26.56 | 53734 |
| 2022-12-12 | 26.34 | $26.25 | 5308 |
| 2022-12-09 | 26.33 | $26.16 | 9500 |
| 2022-12-08 | 26.33 | $26.26 | 4107 |
| 2022-12-07 | 26.31 | $26.16 | 22924 |
| 2022-12-06 | 26.30 | $26.26 | 4532 |
| 2022-12-05 | 26.27 | $26.44 | 12900 |
| 2022-12-02 | 26.22 | $26.69 | 82725 |
| 2022-12-01 | 26.14 | $26.93 | 32618 |
| 2022-11-30 | 26.01 | $26.87 | 16017 |
| 2022-11-29 | 25.89 | $26.42 | 7100 |
| 2022-11-28 | 25.79 | $26.20 | 5900 |
| 2022-11-25 | 25.70 | $26.69 | 2200 |
| 2022-11-23 | 25.56 | $26.65 | 3845 |
| 2022-11-22 | 25.41 | $26.30 | 3925 |
| 2022-11-21 | 25.28 | $25.54 | 2329 |
| 2022-11-18 | 25.21 | $25.60 | 1400 |
| 2022-11-17 | 25.13 | $25.62 | 5238 |
| 2022-11-16 | 25.04 | $25.83 | 4528 |
| 2022-11-15 | 24.92 | $25.75 | 9323 |
| 2022-11-14 | 24.79 | $25.53 | 6700 |
| 2022-11-11 | 24.67 | $25.87 | 2900 |
| 2022-11-10 | 24.51 | $25.76 | 11100 |
| 2022-11-09 | 24.35 | $24.47 | 84627 |
| 2022-11-08 | 24.30 | $25.12 | 10700 |
| 2022-11-07 | 24.18 | $25.11 | 5900 |
| 2022-11-04 | 24.06 | $25.16 | 11200 |
| 2022-11-03 | 23.92 | $24.11 | 5400 |
| 2022-11-02 | 23.88 | $24.25 | 7800 |
| 2022-11-01 | 23.83 | $24.44 | 15029 |
| 2022-10-31 | 23.76 | $24.11 | 9646 |
| 2022-10-28 | 23.72 | $24.26 | 3114 |
| 2022-10-27 | 23.65 | $24.10 | 947 |
| 2022-10-26 | 23.60 | $24.19 | 1045 |
| 2022-10-25 | 23.53 | $23.99 | 5639 |
| 2022-10-24 | 23.48 | $23.85 | 6300 |
| 2022-10-21 | 23.44 | $23.78 | 3137 |
| 2022-10-20 | 23.40 | $23.29 | 2311 |
| 2022-10-19 | 23.41 | $23.26 | 3804 |
| 2022-10-18 | 23.44 | $23.45 | 5331 |
| 2022-10-17 | 23.45 | $23.57 | 2300 |
| 2022-10-14 | 23.46 | $23.13 | 1800 |
| 2022-10-13 | 23.52 | $23.56 | 7206 |
| 2022-10-12 | 23.55 | $22.99 | 9141 |
| 2022-10-11 | 23.64 | $23.15 | 3200 |
| 2022-10-10 | 23.73 | $23.33 | 8600 |
| 2022-10-07 | 23.81 | $23.66 | 3400 |
| 2022-10-06 | 23.87 | $23.80 | 2841 |
| 2022-10-05 | 23.93 | $23.95 | 8838 |
| 2022-10-04 | 23.98 | $24.29 | 96700 |
| 2022-10-03 | 24.00 | $23.56 | 4900 |
| 2022-09-30 | 24.10 | $22.83 | 8200 |
| 2022-09-29 | 24.28 | $23.06 | 11644 |
| 2022-09-28 | 24.46 | $23.34 | 7307 |
| 2022-09-27 | 24.62 | $22.91 | 21700 |
| 2022-09-26 | 24.83 | $22.92 | 144900 |
| 2022-09-23 | 25.07 | $23.72 | 5640 |
| 2022-09-22 | 25.25 | $24.66 | 700 |
| 2022-09-21 | 25.34 | $24.64 | 1118 |
| 2022-09-20 | 25.45 | $24.74 | 4233 |
| 2022-09-19 | 25.56 | $24.96 | 2309 |
| 2022-09-16 | 25.65 | $25.02 | 1600 |
| 2022-09-15 | 25.75 | $25.29 | 6700 |
| 2022-09-14 | 25.82 | $25.44 | 10600 |
| 2022-09-13 | 25.89 | $25.17 | 13120 |
| 2022-09-12 | 25.99 | $26.01 | 5844 |
| 2022-09-09 | 26.01 | $25.97 | 9118 |
| 2022-09-08 | 26.04 | $25.36 | 2435 |
| 2022-09-07 | 26.14 | $25.37 | 20644 |
| 2022-09-06 | 26.23 | $25.50 | 5715 |
| 2022-09-02 | 26.32 | $25.34 | 2400 |
| 2022-09-01 | 26.43 | $25.49 | 20802 |
| 2022-08-31 | 26.52 | $25.71 | 2929 |
| 2022-08-30 | 26.59 | $26.12 | 3100 |
| 2022-08-29 | 26.63 | $26.63 | 3200 |
| 2022-08-26 | 26.62 | $26.70 | 1010 |
| 2022-08-25 | 26.59 | $27.22 | 10816 |
| 2022-08-24 | 26.52 | $26.95 | 6800 |
| 2022-08-23 | 26.46 | $26.69 | 1200 |
| 2022-08-22 | 26.42 | $26.36 | 90800 |
| 2022-08-19 | 26.41 | $26.46 | 5249 |
| 2022-08-18 | 26.39 | $26.63 | 3900 |
| 2022-08-17 | 26.34 | $26.50 | 12814 |
| 2022-08-16 | 26.30 | $26.65 | 1817 |
| 2022-08-15 | 26.23 | $26.55 | 3500 |
| 2022-08-12 | 26.17 | $26.88 | 9016 |
| 2022-08-11 | 26.07 | $26.63 | 16800 |
| 2022-08-10 | 25.97 | $26.71 | 3836 |
| 2022-08-09 | 25.86 | $26.12 | 3930 |
| 2022-08-08 | 25.79 | $26.05 | 3000 |
| 2022-08-05 | 25.73 | $25.81 | 5618 |
| 2022-08-04 | 25.67 | $26.02 | 2629 |
| 2022-08-03 | 25.59 | $26.05 | 157000 |
| 2022-08-02 | 25.50 | $26.15 | 5801 |
| 2022-08-01 | 25.38 | $26.44 | 16600 |
| 2022-07-29 | 25.23 | $26.40 | 5900 |
| 2022-07-28 | 25.07 | $26.12 | 1132 |
| 2022-07-27 | 24.94 | $26.00 | 317 |
| 2022-07-26 | 24.81 | $25.48 | 3941 |
| 2022-07-25 | 24.72 | $25.46 | 2000 |
| 2022-07-22 | 24.64 | $25.18 | 2202 |
| 2022-07-21 | 24.58 | $25.32 | 1000 |
| 2022-07-20 | 24.50 | $25.24 | 1800 |
| 2022-07-19 | 24.42 | $25.32 | 2937 |
| 2022-07-18 | 24.34 | $24.69 | 835 |
| 2022-07-15 | 24.31 | $24.34 | 6300 |
| 2022-07-14 | 24.33 | $23.98 | 3102 |
| 2022-07-13 | 24.38 | $24.24 | 3400 |
| 2022-07-12 | 24.42 | $24.11 | 7300 |
| 2022-07-11 | 24.48 | $24.13 | 10402 |
| 2022-07-08 | 24.55 | $24.41 | 6619 |
| 2022-07-07 | 24.61 | $24.22 | 2002 |
| 2022-07-06 | 24.70 | $23.72 | 16545 |
| 2022-07-05 | 24.87 | $24.04 | 45718 |
| 2022-07-01 | 25.02 | $24.51 | 1900 |
| 2022-06-30 | 25.14 | $24.62 | 3701 |
| 2022-06-29 | 25.26 | $24.91 | 4725 |
| 2022-06-28 | 25.37 | $24.90 | 3032 |
| 2022-06-27 | 25.50 | $24.84 | 8700 |
| 2022-06-24 | 25.64 | $24.68 | 7500 |
| 2022-06-23 | 25.81 | $24.21 | 6023 |
| 2022-06-22 | 26.03 | $24.41 | 15800 |
| 2022-06-21 | 26.26 | $24.87 | 46200 |
| 2022-06-17 | 26.45 | $24.69 | 17400 |
| 2022-06-16 | 26.66 | $25.04 | 52600 |
| 2022-06-15 | 26.85 | $25.64 | 5526 |
| 2022-06-14 | 26.99 | $25.14 | 10034 |
| 2022-06-13 | 27.18 | $25.21 | 5316 |
| 2022-06-10 | 27.37 | $26.28 | 72800 |
| 2022-06-09 | 27.45 | $27.02 | 800 |
| 2022-06-08 | 27.46 | $27.72 | 1039 |
| 2022-06-07 | 27.39 | $28.06 | 11523 |
| 2022-06-06 | 27.28 | $27.87 | 8909 |
| 2022-06-03 | 27.18 | $27.68 | 1600 |
| 2022-06-02 | 27.10 | $27.92 | 25300 |
| 2022-06-01 | 26.99 | $27.30 | 205916 |
| 2022-05-31 | 26.94 | $27.63 | 4000 |
| 2022-05-27 | 26.86 | $27.75 | 10600 |
| 2022-05-26 | 26.77 | $27.47 | 6925 |
| 2022-05-25 | 26.70 | $27.24 | 18909 |
| 2022-05-24 | 26.66 | $27.19 | 2438 |
| 2022-05-23 | 26.63 | $27.24 | 26000 |
| 2022-05-20 | 26.59 | $26.84 | 1923 |
| 2022-05-19 | 26.60 | $26.61 | 6847 |
| 2022-05-18 | 26.64 | $26.39 | 4212 |
| 2022-05-17 | 26.71 | $27.21 | 6500 |
| 2022-05-16 | 26.71 | $26.49 | 9400 |
| 2022-05-13 | 26.79 | $26.27 | 4700 |
| 2022-05-12 | 26.91 | $25.58 | 7500 |
| 2022-05-11 | 27.10 | $25.75 | 8340 |
| 2022-05-10 | 27.30 | $25.69 | 27800 |
| 2022-05-09 | 27.51 | $25.69 | 21900 |
| 2022-05-06 | 27.73 | $26.58 | 45610 |
| 2022-05-05 | 27.89 | $27.03 | 6500 |
| 2022-05-04 | 28.01 | $27.87 | 8311 |
| 2022-05-03 | 28.06 | $27.44 | 2129 |
| 2022-05-02 | 28.16 | $27.31 | 17901 |
| 2022-04-29 | 28.28 | $27.52 | 3403 |
| 2022-04-28 | 28.39 | $27.89 | 10231 |
| 2022-04-27 | 28.48 | $27.54 | 5400 |
| 2022-04-26 | 28.61 | $27.20 | 3730 |
| 2022-04-25 | 28.78 | $28.01 | 5700 |
| 2022-04-22 | 28.88 | $28.19 | 19200 |
| 2022-04-21 | 28.98 | $28.72 | 29120 |
| 2022-04-20 | 29.02 | $29.14 | 7511 |
| 2022-04-19 | 29.03 | $28.88 | 1200 |
| 2022-04-18 | 29.06 | $28.70 | 5821 |
| 2022-04-14 | 29.11 | $28.78 | 2200 |
| 2022-04-13 | 29.15 | $28.82 | 3400 |
| 2022-04-12 | 29.20 | $28.35 | 14435 |
| 2022-04-11 | 29.28 | $28.59 | 8600 |
| 2022-04-08 | 29.34 | $28.94 | 3743 |
| 2022-04-07 | 29.36 | $28.97 | 2934 |
| 2022-04-06 | 29.37 | $29.00 | 4544 |
| 2022-04-05 | 29.37 | $29.40 | 2619 |
| 2022-04-04 | 29.33 | $29.77 | 2940 |
| 2022-04-01 | 29.24 | $29.61 | 1718 |
| 2022-03-31 | 29.16 | $29.41 | 1500 |
| 2022-03-30 | 29.09 | $29.88 | 2029 |
| 2022-03-29 | 28.97 | $29.85 | 9325 |
| 2022-03-28 | 28.85 | $29.42 | 3700 |
| 2022-03-25 | 28.77 | $29.43 | 14000 |
| 2022-03-24 | 28.69 | $29.36 | 5104 |
| 2022-03-23 | 28.60 | $29.27 | 13000 |
| 2022-03-22 | 28.53 | $29.58 | 4644 |
| 2022-03-21 | 28.41 | $29.21 | 2821 |
| 2022-03-18 | 28.33 | $29.26 | 2000 |
| 2022-03-17 | 28.24 | $29.07 | 3620 |
| 2022-03-16 | 28.17 | $28.80 | 7400 |
| 2022-03-15 | 28.13 | $28.02 | 7200 |
| 2022-03-14 | 28.17 | $27.89 | 2017 |
| 2022-03-11 | 28.23 | $27.67 | 11100 |
| 2022-03-10 | 28.31 | $27.77 | 1100 |
| 2022-03-09 | 28.40 | $28.21 | 4908 |
| 2022-03-08 | 28.46 | $27.26 | 4100 |
| 2022-03-07 | 28.61 | $27.27 | 7600 |
| 2022-03-04 | 28.77 | $27.94 | 4620 |
| 2022-03-03 | 28.88 | $28.66 | 923 |
| 2022-03-02 | 28.93 | $29.05 | 1800 |
| 2022-03-01 | 28.95 | $28.70 | 5307 |
| 2022-02-28 | 29.00 | $29.11 | 3900 |
| 2022-02-25 | 29.01 | $29.05 | 4530 |
| 2022-02-24 | 29.03 | $28.20 | 18000 |
| 2022-02-23 | 29.13 | $28.13 | 10007 |
| 2022-02-22 | 29.24 | $28.39 | 3600 |
| 2022-02-18 | 29.33 | $28.64 | 2900 |
| 2022-02-17 | 29.41 | $28.83 | 6329 |
| 2022-02-16 | 29.47 | $29.55 | 2900 |
| 2022-02-15 | 29.47 | $29.41 | 5029 |
| 2022-02-14 | 29.49 | $28.69 | 6300 |
| 2022-02-11 | 29.59 | $28.99 | 4300 |
| 2022-02-10 | 29.68 | $29.59 | 2340 |
| 2022-02-09 | 29.73 | $30.29 | 4700 |
| 2022-02-08 | 29.72 | $29.50 | 6549 |
| 2022-02-07 | 29.79 | $29.45 | 4410 |
| 2022-02-04 | 29.88 | $29.62 | 11800 |
| 2022-02-03 | 29.97 | $29.55 | 1400 |
| 2022-02-02 | 30.08 | $30.59 | 8415 |
| 2022-02-01 | 30.11 | $30.18 | 34308 |
| 2022-01-31 | 30.20 | $29.82 | 38500 |
| 2022-01-28 | 30.34 | $28.59 | 5343 |
| 2022-01-27 | 30.63 | $28.49 | 6824 |
| 2022-01-26 | 30.95 | $28.99 | 2400 |
| 2022-01-25 | 31.25 | $28.86 | 30400 |
| 2022-01-24 | 31.58 | $29.27 | 34300 |
| 2022-01-21 | 31.91 | $29.87 | 6500 |
| 2022-01-20 | 32.19 | $30.45 | 1634 |
| 2022-01-19 | 32.43 | $30.75 | 5300 |
| 2022-01-18 | 32.66 | $30.96 | 3800 |
| 2022-01-14 | 32.87 | $31.71 | 9000 |
| 2022-01-13 | 33.02 | $32.02 | 1833 |
| 2022-01-12 | 33.16 | $32.49 | 9600 |
| 2022-01-11 | 33.25 | $31.85 | 6347 |
| 2022-01-10 | 33.41 | $31.48 | 4701 |
| 2022-01-07 | 33.62 | $32.54 | 833 |
| 2022-01-06 | 33.74 | $32.79 | 4700 |
| 2022-01-05 | 33.84 | $33.37 | 4500 |
| 2022-01-04 | 33.89 | $33.88 | 4100 |
| 2022-01-03 | 33.89 | $33.88 | 38445 |
| 2021-12-31 | 33.89 | $33.81 | 2300 |
| 2021-12-30 | 33.90 | $33.85 | 11500 |
| 2021-12-29 | 33.90 | $34.38 | 3700 |
| 2021-12-28 | 33.84 | $34.44 | 29400 |
| 2021-12-27 | 33.78 | $34.34 | 4700 |
| 2021-12-23 | 33.72 | $34.14 | 12638 |
| 2021-12-22 | 33.69 | $33.87 | 3000 |
| 2021-12-21 | 33.67 | $33.31 | 1504 |
| 2021-12-20 | 33.72 | $32.99 | 6703 |
| 2021-12-17 | 33.82 | $33.17 | 1100 |
| 2021-12-16 | 33.90 | $33.78 | 4800 |
| 2021-12-15 | 33.93 | $33.69 | 3535 |
| 2021-12-14 | 33.98 | $33.34 | 13635 |
| 2021-12-13 | 34.07 | $33.92 | 9200 |
| 2021-12-10 | 34.11 | $34.19 | 5500 |
| 2021-12-09 | 34.14 | $34.37 | 2000 |
| 2021-12-08 | 34.15 | $34.69 | 3717 |
| 2021-12-07 | 34.13 | $34.50 | 2100 |
| 2021-12-06 | 34.13 | $33.37 | 7606 |
| 2021-12-03 | 34.26 | $33.45 | 8800 |
| 2021-12-02 | 34.38 | $33.53 | 13028 |
| 2021-12-01 | 34.51 | $33.29 | 8100 |
| 2021-11-30 | 34.67 | $33.85 | 9000 |
| 2021-11-29 | 34.78 | $33.99 | 1500 |
| 2021-11-26 | 34.89 | $33.24 | 1700 |
| 2021-11-24 | 35.07 | $33.97 | 4100 |
| 2021-11-23 | 35.20 | $34.48 | 6603 |
| 2021-11-22 | 35.27 | $34.94 | 8300 |
| 2021-11-19 | 35.31 | $35.10 | 2500 |
| 2021-11-18 | 35.33 | $35.26 | 800 |
| 2021-11-17 | 35.33 | $35.26 | 1638 |
| 2021-11-16 | 35.33 | $35.19 | 5800 |
| 2021-11-15 | 35.34 | $35.42 | 1200 |
| 2021-11-12 | 35.32 | $35.51 | 2323 |
| 2021-11-11 | 35.29 | $35.25 | 3948 |
| 2021-11-10 | 35.28 | $34.80 | 3827 |
| 2021-11-09 | 35.30 | $35.71 | 2709 |
| 2021-11-08 | 35.23 | $35.66 | 3508 |
| 2021-11-05 | 35.15 | $35.31 | 3200 |
| 2021-11-04 | 35.09 | $35.45 | 4423 |
| 2021-11-03 | 35.01 | $35.52 | 2800 |
| 2021-11-02 | 34.92 | $35.21 | 1428 |
| 2021-11-01 | 34.84 | $35.50 | 5231 |
| 2021-10-29 | 34.73 | $35.16 | 1221 |
| 2021-10-28 | 34.65 | $35.32 | 5637 |
| 2021-10-27 | 34.54 | $35.10 | 4132 |
| 2021-10-26 | 34.45 | $35.26 | 5500 |
| 2021-10-25 | 34.34 | $35.13 | 4500 |
| 2021-10-22 | 34.25 | $34.99 | 732 |
| 2021-10-21 | 34.19 | $34.80 | 6000 |
| 2021-10-20 | 34.16 | $35.07 | 10342 |
| 2021-10-19 | 34.11 | $35.14 | 1900 |
| 2021-10-18 | 34.06 | $34.55 | 3849 |
| 2021-10-15 | 34.08 | $34.69 | 6901 |
| 2021-10-14 | 34.10 | $34.18 | 2025 |
| 2021-10-13 | 34.19 | $33.76 | 1100 |
| 2021-10-12 | 34.33 | $33.29 | 2639 |
| 2021-10-11 | 34.55 | $33.05 | 418 |
| 2021-10-08 | 34.80 | $33.23 | 1900 |
| 2021-10-07 | 35.06 | $33.55 | 2200 |
| 2021-10-06 | 35.31 | $33.09 | 7500 |
| 2021-10-05 | 35.63 | $33.69 | 1800 |
| 2021-10-04 | 35.90 | $33.19 | 5141 |
| 2021-10-01 | 36.25 | $34.17 | 3800 |
| 2021-09-30 | 36.52 | $34.08 | 8127 |
| 2021-09-29 | 36.81 | $34.42 | 3809 |
| 2021-09-28 | 37.07 | $34.69 | 12439 |
| 2021-09-27 | 37.33 | $36.37 | 8527 |
| 2021-09-24 | 37.43 | $37.25 | 1200 |
| 2021-09-23 | 37.44 | $37.82 | 3427 |
| 2021-09-22 | 37.39 | $37.23 | 3306 |
| 2021-09-21 | 37.38 | $36.87 | 2700 |
| 2021-09-20 | 37.41 | $36.35 | 24200 |
| 2021-09-17 | 37.48 | $37.55 | 1900 |
| 2021-09-16 | 37.43 | $37.94 | 800 |
| 2021-09-15 | 37.33 | $37.99 | 3529 |
| 2021-09-14 | 37.21 | $37.68 | 3900 |
| 2021-09-13 | 37.11 | $37.69 | 2000 |
| 2021-09-10 | 37.01 | $37.75 | 2600 |
| 2021-09-09 | 36.90 | $37.57 | 1400 |
| 2021-09-08 | 36.80 | $37.51 | 3141 |
| 2021-09-07 | 36.70 | $37.84 | 37836 |
| 2021-09-03 | 36.56 | $37.50 | 900 |
| 2021-09-02 | 36.45 | $37.40 | 12241 |
| 2021-09-01 | 36.34 | $36.98 | 3845 |
| 2021-08-31 | 36.27 | $37.07 | 1200 |
| 2021-08-30 | 36.19 | $37.10 | 7337 |
| 2021-08-27 | 36.11 | $36.84 | 7600 |
| 2021-08-26 | 36.04 | $36.29 | 1320 |
| 2021-08-25 | 36.03 | $36.41 | 10500 |
| 2021-08-24 | 36.01 | $36.02 | 1400 |
| 2021-08-23 | 36.02 | $35.75 | 5100 |
| 2021-08-20 | 36.06 | $35.02 | 6600 |
| 2021-08-19 | 36.17 | $35.17 | 5831 |
| 2021-08-18 | 36.27 | $35.73 | 4400 |
| 2021-08-17 | 36.31 | $35.58 | 8500 |
| 2021-08-16 | 36.36 | $36.30 | 9515 |
| 2021-08-13 | 36.33 | $36.75 | 337 |
| 2021-08-12 | 36.25 | $36.55 | 3644 |
| 2021-08-11 | 36.17 | $36.59 | 5000 |
| 2021-08-10 | 36.09 | $36.31 | 3139 |
| 2021-08-09 | 36.02 | $36.26 | 1702 |
| 2021-08-06 | 35.96 | $36.28 | 2536 |
| 2021-08-05 | 35.89 | $36.53 | 11800 |
| 2021-08-04 | 35.78 | $36.68 | 8300 |
| 2021-08-03 | 35.65 | $36.61 | 4230 |
| 2021-08-02 | 35.53 | $36.25 | 6013 |
| 2021-07-30 | 35.42 | $36.23 | 3412 |
| 2021-07-29 | 35.31 | $36.52 | 5300 |
| 2021-07-28 | 35.17 | $36.03 | 4200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.94
2026-07-24
Close Price
$40.98
Vol: 14100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.07
Average
30.52
Maximum
45.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.94 | $40.98 | 14100 |
| 2026-07-23 | 41.03 | $40.93 | 16088 |
| 2026-07-22 | 41.15 | $41.36 | 30030 |
| 2026-07-21 | 41.20 | $41.42 | 26100 |
| 2026-07-20 | 41.25 | $40.31 | 20400 |
| 2026-07-17 | 41.56 | $40.56 | 10327 |
| 2026-07-16 | 41.86 | $41.39 | 7985 |
| 2026-07-15 | 42.04 | $42.36 | 10531 |
| 2026-07-14 | 42.05 | $42.26 | 18998 |
| 2026-07-13 | 42.08 | $41.42 | 16000 |
| 2026-07-10 | 42.30 | $42.20 | 3234 |
| 2026-07-09 | 42.40 | $41.90 | 33138 |
| 2026-07-08 | 42.58 | $41.47 | 16500 |
| 2026-07-07 | 42.88 | $41.89 | 23830 |
| 2026-07-06 | 43.15 | $43.39 | 10836 |
| 2026-07-02 | 43.14 | $42.93 | 14756 |
| 2026-07-01 | 43.23 | $43.33 | 20909 |
| 2026-06-30 | 43.26 | $43.28 | 14301 |
| 2026-06-29 | 43.30 | $42.78 | 8825 |
| 2026-06-26 | 43.46 | $42.57 | 18640 |
| 2026-06-25 | 43.68 | $43.23 | 11243 |
| 2026-06-24 | 43.81 | $43.14 | 11518 |
| 2026-06-23 | 43.98 | $43.38 | 11700 |
| 2026-06-22 | 44.12 | $44.68 | 6800 |
| 2026-06-18 | 44.02 | $44.20 | 3913 |
| 2026-06-17 | 44.00 | $43.86 | 19717 |
| 2026-06-16 | 44.05 | $44.10 | 9237 |
| 2026-06-15 | 44.05 | $44.52 | 13901 |
| 2026-06-12 | 43.97 | $44.33 | 6045 |
| 2026-06-11 | 43.92 | $43.76 | 11800 |
| 2026-06-10 | 43.99 | $41.93 | 14100 |
| 2026-06-09 | 44.45 | $43.02 | 11700 |
| 2026-06-08 | 44.75 | $43.13 | 14100 |
| 2026-06-05 | 45.08 | $43.01 | 29826 |
| 2026-06-04 | 45.49 | $44.74 | 58300 |
| 2026-06-03 | 45.59 | $45.00 | 12900 |
| 2026-06-02 | 45.65 | $45.19 | 20602 |
| 2026-06-01 | 45.68 | $44.99 | 21300 |
| 2026-05-29 | 45.75 | $45.85 | 12134 |
| 2026-05-28 | 45.65 | $45.83 | 6234 |
| 2026-05-27 | 45.54 | $45.73 | 10512 |
| 2026-05-26 | 45.42 | $46.13 | 10400 |
| 2026-05-22 | 45.19 | $44.86 | 8900 |
| 2026-05-21 | 45.20 | $44.86 | 13730 |
| 2026-05-20 | 45.20 | $44.61 | 16700 |
| 2026-05-19 | 45.24 | $43.88 | 12231 |
| 2026-05-18 | 45.45 | $44.71 | 19000 |
| 2026-05-15 | 45.51 | $44.72 | 11400 |
| 2026-05-14 | 45.57 | $45.68 | 18863 |
| 2026-05-13 | 45.43 | $45.85 | 22527 |
| 2026-05-12 | 45.23 | $45.37 | 20146 |
| 2026-05-11 | 45.10 | $45.53 | 24845 |
| 2026-05-08 | 44.90 | $45.26 | 14800 |
| 2026-05-07 | 44.72 | $44.51 | 15403 |
| 2026-05-06 | 44.67 | $45.53 | 25500 |
| 2026-05-05 | 44.39 | $44.81 | 13925 |
| 2026-05-04 | 44.21 | $43.94 | 11200 |
| 2026-05-01 | 44.18 | $44.27 | 21100 |
| 2026-04-30 | 44.07 | $44.52 | 27024 |
| 2026-04-29 | 43.89 | $43.47 | 7300 |
| 2026-04-28 | 43.89 | $43.70 | 54800 |
| 2026-04-27 | 43.85 | $43.66 | 15332 |
| 2026-04-24 | 43.80 | $43.69 | 14600 |
| 2026-04-23 | 43.73 | $43.86 | 15346 |
| 2026-04-22 | 43.61 | $43.88 | 10300 |
| 2026-04-21 | 43.46 | $43.36 | 64125 |
| 2026-04-20 | 43.39 | $44.26 | 18751 |
| 2026-04-17 | 43.12 | $44.35 | 28700 |
| 2026-04-16 | 42.78 | $43.76 | 22300 |
| 2026-04-15 | 42.51 | $43.84 | 17904 |
| 2026-04-14 | 42.18 | $43.98 | 10700 |
| 2026-04-13 | 41.76 | $43.51 | 14430 |
| 2026-04-10 | 41.37 | $43.37 | 6333 |
| 2026-04-09 | 40.95 | $43.32 | 6800 |
| 2026-04-08 | 40.47 | $43.11 | 15115 |
| 2026-04-07 | 39.96 | $41.07 | 5056 |
| 2026-04-06 | 39.81 | $40.99 | 9840 |
| 2026-04-02 | 39.65 | $40.59 | 10600 |
| 2026-04-01 | 39.55 | $40.95 | 9100 |
| 2026-03-31 | 39.37 | $39.83 | 13570 |
| 2026-03-30 | 39.40 | $38.23 | 17734 |
| 2026-03-27 | 39.78 | $38.66 | 34511 |
| 2026-03-26 | 40.14 | $39.42 | 18702 |
| 2026-03-25 | 40.40 | $40.74 | 12000 |
| 2026-03-24 | 40.42 | $39.80 | 7037 |
| 2026-03-23 | 40.66 | $40.00 | 24500 |
| 2026-03-20 | 40.89 | $39.12 | 16210 |
| 2026-03-19 | 41.36 | $40.58 | 16142 |
| 2026-03-18 | 41.59 | $41.05 | 10800 |
| 2026-03-17 | 41.77 | $41.27 | 30700 |
| 2026-03-16 | 41.93 | $41.10 | 10941 |
| 2026-03-13 | 42.15 | $40.01 | 11800 |
| 2026-03-12 | 42.64 | $41.01 | 10600 |
| 2026-03-11 | 43.00 | $41.79 | 21920 |
| 2026-03-10 | 43.26 | $41.88 | 22845 |
| 2026-03-09 | 43.53 | $41.32 | 62529 |
| 2026-03-06 | 43.97 | $41.49 | 18100 |
| 2026-03-05 | 44.43 | $42.14 | 20113 |
| 2026-03-04 | 44.84 | $43.70 | 35800 |
| 2026-03-03 | 44.97 | $43.07 | 40700 |
| 2026-03-02 | 45.25 | $44.99 | 28800 |
| 2026-02-27 | 45.16 | $45.26 | 39100 |
| 2026-02-26 | 45.00 | $44.99 | 25500 |
| 2026-02-25 | 44.85 | $45.30 | 29800 |
| 2026-02-24 | 44.62 | $44.60 | 23300 |
| 2026-02-23 | 44.49 | $44.66 | 29081 |
| 2026-02-20 | 44.31 | $44.34 | 26022 |
| 2026-02-19 | 44.17 | $44.08 | 11932 |
| 2026-02-18 | 44.05 | $44.04 | 25832 |
| 2026-02-17 | 43.92 | $43.93 | 8800 |
| 2026-02-13 | 43.78 | $43.72 | 12400 |
| 2026-02-12 | 43.65 | $43.91 | 45419 |
| 2026-02-11 | 43.46 | $44.37 | 15922 |
| 2026-02-10 | 43.14 | $43.92 | 16400 |
| 2026-02-09 | 42.85 | $44.00 | 30333 |
| 2026-02-06 | 42.49 | $42.49 | 27400 |
| 2026-02-05 | 42.39 | $41.13 | 23126 |
| 2026-02-04 | 42.55 | $42.11 | 50800 |
| 2026-02-03 | 42.53 | $42.20 | 25848 |
| 2026-02-02 | 42.48 | $41.47 | 35900 |
| 2026-01-30 | 42.57 | $41.50 | 92900 |
| 2026-01-29 | 42.65 | $42.49 | 19329 |
| 2026-01-28 | 42.54 | $42.69 | 33200 |
| 2026-01-27 | 42.36 | $43.26 | 26107 |
| 2026-01-26 | 42.02 | $42.34 | 101700 |
| 2026-01-23 | 41.81 | $42.20 | 32300 |
| 2026-01-22 | 41.60 | $41.70 | 26700 |
| 2026-01-21 | 41.44 | $41.71 | 11700 |
| 2026-01-20 | 41.26 | $41.19 | 23300 |
| 2026-01-16 | 41.15 | $41.71 | 11412 |
| 2026-01-15 | 40.90 | $41.33 | 24200 |
| 2026-01-14 | 40.69 | $41.40 | 42008 |
| 2026-01-13 | 40.42 | $40.95 | 21200 |
| 2026-01-12 | 40.20 | $41.37 | 23400 |
| 2026-01-09 | 39.86 | $40.91 | 12800 |
| 2026-01-08 | 39.54 | $40.50 | 18838 |
| 2026-01-07 | 39.26 | $40.05 | 10800 |
| 2026-01-06 | 39.03 | $39.73 | 24200 |
| 2026-01-05 | 38.83 | $39.66 | 27334 |
| 2026-01-02 | 38.60 | $38.69 | 12322 |
| 2025-12-31 | 38.54 | $38.12 | 7600 |
| 2025-12-30 | 38.59 | $38.27 | 16500 |
| 2025-12-29 | 38.61 | $38.07 | 14700 |
| 2025-12-26 | 38.67 | $38.32 | 19200 |
| 2025-12-24 | 38.69 | $38.45 | 12400 |
| 2025-12-23 | 38.68 | $38.36 | 22617 |
| 2025-12-22 | 38.69 | $39.14 | 15400 |
| 2025-12-19 | 38.53 | $38.93 | 26600 |
| 2025-12-18 | 38.38 | $38.43 | 15227 |
| 2025-12-17 | 38.32 | $38.14 | 15843 |
| 2025-12-16 | 38.30 | $38.19 | 19700 |
| 2025-12-15 | 38.27 | $38.45 | 11800 |
| 2025-12-12 | 38.17 | $38.34 | 13600 |
| 2025-12-11 | 38.08 | $38.61 | 7000 |
| 2025-12-10 | 37.91 | $38.40 | 11509 |
| 2025-12-09 | 37.76 | $37.94 | 6410 |
| 2025-12-08 | 37.68 | $37.82 | 5437 |
| 2025-12-05 | 37.61 | $37.64 | 4140 |
| 2025-12-04 | 37.57 | $37.66 | 11004 |
| 2025-12-03 | 37.51 | $37.67 | 24949 |
| 2025-12-02 | 37.44 | $37.54 | 8900 |
| 2025-12-01 | 37.38 | $37.33 | 4700 |
| 2025-11-28 | 37.36 | $37.83 | 2629 |
| 2025-11-26 | 37.22 | $37.58 | 8611 |
| 2025-11-25 | 37.12 | $36.88 | 8729 |
| 2025-11-24 | 37.14 | $36.75 | 14300 |
| 2025-11-21 | 37.19 | $36.44 | 7110 |
| 2025-11-20 | 37.32 | $36.62 | 5009 |
| 2025-11-19 | 37.42 | $36.70 | 10700 |
| 2025-11-18 | 37.52 | $36.88 | 9000 |
| 2025-11-17 | 37.60 | $37.62 | 15043 |
| 2025-11-14 | 37.53 | $37.89 | 96714 |
| 2025-11-13 | 37.39 | $38.03 | 12101 |
| 2025-11-12 | 37.20 | $38.01 | 132100 |
| 2025-11-11 | 36.97 | $37.66 | 9530 |
| 2025-11-10 | 36.79 | $37.58 | 6226 |
| 2025-11-07 | 36.58 | $36.90 | 15810 |
| 2025-11-06 | 36.49 | $36.71 | 32249 |
| 2025-11-05 | 36.41 | $36.66 | 15622 |
| 2025-11-04 | 36.34 | $36.44 | 3700 |
| 2025-11-03 | 36.30 | $36.46 | 13700 |
| 2025-10-31 | 36.25 | $36.44 | 9500 |
| 2025-10-30 | 36.19 | $36.27 | 5014 |
| 2025-10-29 | 36.16 | $36.30 | 9600 |
| 2025-10-28 | 36.12 | $36.25 | 7900 |
| 2025-10-27 | 36.08 | $36.28 | 5038 |
| 2025-10-24 | 36.02 | $35.99 | 7728 |
| 2025-10-23 | 36.02 | $35.77 | 6400 |
| 2025-10-22 | 36.07 | $35.56 | 6600 |
| 2025-10-21 | 36.16 | $35.61 | 13500 |
| 2025-10-20 | 36.26 | $36.13 | 10327 |
| 2025-10-17 | 36.27 | $35.46 | 15118 |
| 2025-10-16 | 36.41 | $35.94 | 3900 |
| 2025-10-15 | 36.48 | $36.00 | 6000 |
| 2025-10-14 | 36.54 | $36.08 | 4100 |
| 2025-10-13 | 36.59 | $36.06 | 2021 |
| 2025-10-10 | 36.65 | $35.69 | 3800 |
| 2025-10-09 | 36.80 | $36.55 | 8530 |
| 2025-10-08 | 36.79 | $36.80 | 5090 |
| 2025-10-07 | 36.72 | $36.48 | 6516 |
| 2025-10-06 | 36.70 | $36.91 | 5133 |
| 2025-10-03 | 36.58 | $36.89 | 8113 |
| 2025-10-02 | 36.45 | $36.71 | 9306 |
| 2025-10-01 | 36.33 | $36.64 | 7937 |
| 2025-09-30 | 36.20 | $36.64 | 5212 |
| 2025-09-29 | 36.05 | $36.39 | 9306 |
| 2025-09-26 | 35.93 | $35.95 | 2200 |
| 2025-09-25 | 35.87 | $35.62 | 3845 |
| 2025-09-24 | 35.87 | $35.77 | 2669 |
| 2025-09-23 | 35.84 | $35.72 | 3333 |
| 2025-09-22 | 35.82 | $35.95 | 6107 |
| 2025-09-19 | 35.73 | $35.56 | 7200 |
| 2025-09-18 | 35.71 | $35.54 | 11200 |
| 2025-09-17 | 35.70 | $35.41 | 8398 |
| 2025-09-16 | 35.70 | $35.97 | 3924 |
| 2025-09-15 | 35.58 | $36.04 | 4636 |
| 2025-09-12 | 35.43 | $35.85 | 4728 |
| 2025-09-11 | 35.28 | $35.92 | 9810 |
| 2025-09-10 | 35.10 | $35.42 | 6955 |
| 2025-09-09 | 34.99 | $35.13 | 5539 |
| 2025-09-08 | 34.93 | $35.26 | 3238 |
| 2025-09-05 | 34.82 | $34.75 | 15400 |
| 2025-09-04 | 34.80 | $34.58 | 18111 |
| 2025-09-03 | 34.82 | $34.35 | 8135 |
| 2025-09-02 | 34.88 | $34.30 | 22900 |
| 2025-08-29 | 34.96 | $34.61 | 3900 |
| 2025-08-28 | 34.99 | $34.67 | 9400 |
| 2025-08-27 | 35.00 | $34.62 | 13228 |
| 2025-08-26 | 35.03 | $34.91 | 4221 |
| 2025-08-25 | 35.00 | $34.76 | 4400 |
| 2025-08-22 | 34.99 | $35.05 | 4200 |
| 2025-08-21 | 34.91 | $34.50 | 3706 |
| 2025-08-20 | 34.93 | $34.60 | 3107 |
| 2025-08-19 | 34.94 | $34.71 | 4500 |
| 2025-08-18 | 34.92 | $35.34 | 10400 |
| 2025-08-15 | 34.75 | $35.09 | 2286 |
| 2025-08-14 | 34.61 | $34.99 | 2746 |
| 2025-08-13 | 34.47 | $35.11 | 3730 |
| 2025-08-12 | 34.28 | $34.86 | 11315 |
| 2025-08-11 | 34.10 | $34.37 | 4239 |
| 2025-08-08 | 34.00 | $34.49 | 4028 |
| 2025-08-07 | 33.85 | $34.40 | 6506 |
| 2025-08-06 | 33.69 | $34.07 | 6903 |
| 2025-08-05 | 33.58 | $33.73 | 4125 |
| 2025-08-04 | 33.52 | $33.91 | 5700 |
| 2025-08-01 | 33.42 | $33.32 | 8127 |
| 2025-07-31 | 33.42 | $33.17 | 9544 |
| 2025-07-30 | 33.44 | $33.09 | 8205 |
| 2025-07-29 | 33.49 | $33.00 | 6107 |
| 2025-07-28 | 33.57 | $32.75 | 13938 |
| 2025-07-25 | 33.71 | $33.65 | 5900 |
| 2025-07-24 | 33.67 | $33.74 | 24468 |
| 2025-07-23 | 33.61 | $34.06 | 80300 |
| 2025-07-22 | 33.48 | $33.45 | 15435 |
| 2025-07-21 | 33.44 | $33.34 | 51100 |
| 2025-07-18 | 33.42 | $33.19 | 5300 |
| 2025-07-17 | 33.43 | $33.19 | 8000 |
| 2025-07-16 | 33.44 | $32.92 | 4232 |
| 2025-07-15 | 33.50 | $32.63 | 6917 |
| 2025-07-14 | 33.64 | $33.19 | 14900 |
| 2025-07-11 | 33.67 | $33.23 | 7728 |
| 2025-07-10 | 33.69 | $33.45 | 14765 |
| 2025-07-09 | 33.68 | $33.72 | 13006 |
| 2025-07-08 | 33.59 | $33.29 | 4512 |
| 2025-07-07 | 33.58 | $33.09 | 10200 |
| 2025-07-03 | 33.61 | $33.19 | 6041 |
| 2025-07-02 | 33.62 | $33.31 | 4926 |
| 2025-07-01 | 33.59 | $33.31 | 6129 |
| 2025-06-30 | 33.56 | $33.96 | 5018 |
| 2025-06-27 | 33.39 | $33.70 | 21200 |
| 2025-06-26 | 33.23 | $33.50 | 18006 |
| 2025-06-25 | 33.09 | $32.98 | 95503 |
| 2025-06-24 | 33.03 | $32.99 | 7333 |
| 2025-06-23 | 32.95 | $32.64 | 8244 |
| 2025-06-20 | 32.94 | $32.54 | 5100 |
| 2025-06-18 | 32.93 | $32.65 | 4405 |
| 2025-06-17 | 32.90 | $32.41 | 12100 |
| 2025-06-16 | 32.91 | $32.85 | 3003 |
| 2025-06-13 | 32.82 | $32.61 | 3800 |
| 2025-06-12 | 32.76 | $32.66 | 3900 |
| 2025-06-11 | 32.68 | $32.35 | 6500 |
| 2025-06-10 | 32.65 | $32.25 | 39338 |
| 2025-06-09 | 32.62 | $32.55 | 6735 |
| 2025-06-06 | 32.52 | $32.51 | 7713 |
| 2025-06-05 | 32.41 | $32.71 | 19138 |
| 2025-06-04 | 32.24 | $32.64 | 4400 |
| 2025-06-03 | 32.04 | $32.34 | 6131 |
| 2025-06-02 | 31.87 | $32.63 | 17200 |
| 2025-05-30 | 31.61 | $32.03 | 7821 |
| 2025-05-29 | 31.43 | $31.74 | 5921 |
| 2025-05-28 | 31.27 | $31.59 | 66105 |
| 2025-05-27 | 31.12 | $31.91 | 12949 |
| 2025-05-23 | 30.87 | $31.21 | 3104 |
| 2025-05-22 | 30.73 | $30.97 | 13100 |
| 2025-05-21 | 30.61 | $30.82 | 4200 |
| 2025-05-20 | 30.50 | $30.89 | 1800 |
| 2025-05-19 | 30.35 | $30.62 | 7200 |
| 2025-05-16 | 30.23 | $30.19 | 3949 |
| 2025-05-15 | 30.18 | $29.99 | 59008 |
| 2025-05-14 | 30.16 | $29.42 | 9660 |
| 2025-05-13 | 30.26 | $29.68 | 9910 |
| 2025-05-12 | 30.31 | $29.72 | 14000 |
| 2025-05-09 | 30.36 | $30.30 | 12138 |
| 2025-05-08 | 30.29 | $30.37 | 9830 |
| 2025-05-07 | 30.19 | $30.35 | 4713 |
| 2025-05-06 | 30.08 | $30.61 | 3723 |
| 2025-05-05 | 29.89 | $30.64 | 2747 |
| 2025-05-02 | 29.66 | $30.52 | 4600 |
| 2025-05-01 | 29.41 | $29.90 | 18500 |
| 2025-04-30 | 29.25 | $30.15 | 1900 |
| 2025-04-29 | 29.01 | $30.02 | 15030 |
| 2025-04-28 | 28.76 | $29.73 | 17000 |
| 2025-04-25 | 28.53 | $29.50 | 7035 |
| 2025-04-24 | 28.30 | $29.40 | 12427 |
| 2025-04-23 | 28.07 | $28.92 | 10321 |
| 2025-04-22 | 27.89 | $28.91 | 10239 |
| 2025-04-21 | 27.69 | $28.33 | 7525 |
| 2025-04-17 | 27.58 | $28.57 | 8800 |
| 2025-04-16 | 27.40 | $28.30 | 9023 |
| 2025-04-15 | 27.26 | $28.55 | 15100 |
| 2025-04-14 | 27.04 | $28.17 | 61020 |
| 2025-04-11 | 26.87 | $27.67 | 5100 |
| 2025-04-10 | 26.78 | $26.91 | 14515 |
| 2025-04-09 | 26.84 | $27.07 | 20607 |
| 2025-04-08 | 26.88 | $25.07 | 14034 |
| 2025-04-07 | 27.36 | $24.59 | 27600 |
| 2025-04-04 | 28.01 | $25.23 | 34607 |
| 2025-04-03 | 28.64 | $27.68 | 67500 |
| 2025-04-02 | 28.85 | $28.30 | 17548 |
| 2025-04-01 | 28.97 | $28.27 | 28713 |
| 2025-03-31 | 29.11 | $28.21 | 160719 |
| 2025-03-28 | 29.29 | $28.68 | 63500 |
| 2025-03-27 | 29.39 | $29.12 | 195600 |
| 2025-03-26 | 29.42 | $29.09 | 3400 |
| 2025-03-25 | 29.46 | $29.48 | 4223 |
| 2025-03-24 | 29.41 | $29.42 | 8317 |
| 2025-03-21 | 29.38 | $29.30 | 6000 |
| 2025-03-20 | 29.36 | $29.38 | 8700 |
| 2025-03-19 | 29.31 | $29.81 | 8067 |
| 2025-03-18 | 29.17 | $29.54 | 21500 |
| 2025-03-17 | 29.06 | $29.59 | 44100 |
| 2025-03-14 | 28.92 | $29.19 | 32900 |
| 2025-03-13 | 28.85 | $28.45 | 3306 |
| 2025-03-12 | 28.91 | $28.57 | 42734 |
| 2025-03-11 | 28.96 | $28.08 | 31200 |
| 2025-03-10 | 29.12 | $28.21 | 22425 |
| 2025-03-07 | 29.28 | $29.37 | 29217 |
| 2025-03-06 | 29.21 | $29.49 | 15000 |
| 2025-03-05 | 29.11 | $29.81 | 63600 |
| 2025-03-04 | 28.91 | $28.67 | 47743 |
| 2025-03-03 | 28.93 | $28.84 | 49700 |
| 2025-02-28 | 28.91 | $28.24 | 35812 |
| 2025-02-27 | 29.02 | $28.40 | 10043 |
| 2025-02-26 | 29.10 | $28.80 | 2846 |
| 2025-02-25 | 29.11 | $28.86 | 7000 |
| 2025-02-24 | 29.11 | $28.73 | 23324 |
| 2025-02-21 | 29.13 | $28.83 | 5709 |
| 2025-02-20 | 29.13 | $29.16 | 16200 |
| 2025-02-19 | 29.06 | $29.24 | 9331 |
| 2025-02-18 | 28.96 | $29.66 | 15847 |
| 2025-02-14 | 28.74 | $29.10 | 3300 |
| 2025-02-13 | 28.61 | $29.05 | 22100 |
| 2025-02-12 | 28.47 | $28.63 | 9405 |
| 2025-02-11 | 28.39 | $28.79 | 9895 |
| 2025-02-10 | 28.26 | $28.61 | 6915 |
| 2025-02-07 | 28.14 | $28.33 | 5717 |
| 2025-02-06 | 28.07 | $28.62 | 5032 |
| 2025-02-05 | 27.91 | $28.60 | 6658 |
| 2025-02-04 | 27.74 | $28.31 | 2800 |
| 2025-02-03 | 27.60 | $27.89 | 5600 |
| 2025-01-31 | 27.52 | $28.00 | 10809 |
| 2025-01-30 | 27.41 | $28.09 | 6363 |
| 2025-01-29 | 27.26 | $27.71 | 700 |
| 2025-01-28 | 27.17 | $27.69 | 2220 |
| 2025-01-27 | 27.06 | $27.44 | 6300 |
| 2025-01-24 | 27.00 | $27.79 | 3000 |
| 2025-01-23 | 26.85 | $27.72 | 6400 |
| 2025-01-22 | 26.69 | $27.35 | 12700 |
| 2025-01-21 | 26.58 | $27.16 | 6024 |
| 2025-01-17 | 26.50 | $26.68 | 16700 |
| 2025-01-16 | 26.51 | $26.70 | 6144 |
| 2025-01-15 | 26.52 | $26.77 | 6437 |
| 2025-01-14 | 26.52 | $26.44 | 21834 |
| 2025-01-13 | 26.59 | $26.36 | 21307 |
| 2025-01-10 | 26.69 | $26.49 | 8221 |
| 2025-01-08 | 26.79 | $26.95 | 14600 |
| 2025-01-07 | 26.80 | $26.88 | 9200 |
| 2025-01-06 | 26.84 | $27.01 | 6200 |
| 2025-01-03 | 26.85 | $26.79 | 10743 |
| 2025-01-02 | 26.92 | $26.62 | 27100 |
| 2024-12-31 | 27.04 | $26.55 | 25400 |
| 2024-12-30 | 27.19 | $26.59 | 10600 |
| 2024-12-27 | 27.36 | $26.67 | 9100 |
| 2024-12-26 | 27.54 | $26.81 | 11100 |
| 2024-12-24 | 27.73 | $26.70 | 3540 |
| 2024-12-23 | 27.96 | $27.83 | 4700 |
| 2024-12-20 | 28.00 | $27.62 | 9303 |
| 2024-12-19 | 28.09 | $27.56 | 6200 |
| 2024-12-18 | 28.21 | $27.56 | 16227 |
| 2024-12-17 | 28.35 | $28.16 | 3100 |
| 2024-12-16 | 28.38 | $28.31 | 20200 |
| 2024-12-13 | 28.38 | $28.18 | 3500 |
| 2024-12-12 | 28.41 | $28.28 | 4823 |
| 2024-12-11 | 28.43 | $28.40 | 4400 |
| 2024-12-10 | 28.42 | $28.11 | 4748 |
| 2024-12-09 | 28.47 | $28.53 | 6629 |
| 2024-12-06 | 28.44 | $28.77 | 6500 |
| 2024-12-05 | 28.35 | $28.98 | 2917 |
| 2024-12-04 | 28.20 | $28.74 | 9700 |
| 2024-12-03 | 28.08 | $28.56 | 5600 |
| 2024-12-02 | 27.98 | $28.40 | 19435 |
| 2024-11-29 | 27.89 | $28.23 | 13500 |
| 2024-11-27 | 27.83 | $27.84 | 2735 |
| 2024-11-26 | 27.84 | $27.73 | 2918 |
| 2024-11-25 | 27.88 | $27.79 | 3800 |
| 2024-11-22 | 27.91 | $27.83 | 3919 |
| 2024-11-21 | 27.94 | $27.90 | 3800 |
| 2024-11-20 | 27.95 | $27.91 | 2100 |
| 2024-11-19 | 27.97 | $27.88 | 10931 |
| 2024-11-18 | 28.00 | $27.75 | 2200 |
| 2024-11-15 | 28.06 | $27.71 | 1200 |
| 2024-11-14 | 28.14 | $28.03 | 1300 |
| 2024-11-13 | 28.16 | $27.94 | 6100 |
| 2024-11-12 | 28.20 | $28.21 | 8810 |
| 2024-11-11 | 28.20 | $28.51 | 30731 |
| 2024-11-08 | 28.13 | $28.39 | 18029 |
| 2024-11-07 | 28.08 | $28.58 | 2537 |
| 2024-11-06 | 27.98 | $28.20 | 11500 |
| 2024-11-05 | 27.94 | $28.35 | 1511 |
| 2024-11-04 | 27.87 | $27.79 | 6300 |
| 2024-11-01 | 27.90 | $27.98 | 1400 |
| 2024-10-31 | 27.90 | $27.77 | 2706 |
| 2024-10-30 | 27.94 | $27.83 | 2700 |
| 2024-10-29 | 27.98 | $28.02 | 1437 |
| 2024-10-28 | 27.99 | $28.02 | 4200 |
| 2024-10-25 | 28.00 | $27.69 | 3048 |
| 2024-10-24 | 28.07 | $27.74 | 4522 |
| 2024-10-23 | 28.16 | $27.65 | 2128 |
| 2024-10-22 | 28.27 | $27.86 | 2935 |
| 2024-10-21 | 28.36 | $28.09 | 7639 |
| 2024-10-18 | 28.41 | $28.53 | 4310 |
| 2024-10-17 | 28.38 | $28.40 | 8910 |
| 2024-10-16 | 28.37 | $28.45 | 6731 |
| 2024-10-15 | 28.35 | $28.24 | 3840 |
| 2024-10-14 | 28.37 | $28.34 | 2400 |
| 2024-10-11 | 28.37 | $28.24 | 2629 |
| 2024-10-10 | 28.40 | $27.94 | 1200 |
| 2024-10-09 | 28.49 | $28.27 | 3200 |
| 2024-10-08 | 28.52 | $28.24 | 7200 |
| 2024-10-07 | 28.57 | $28.10 | 14200 |
| 2024-10-04 | 28.65 | $28.23 | 4514 |
| 2024-10-03 | 28.71 | $28.30 | 5207 |
| 2024-10-02 | 28.77 | $28.45 | 6641 |
| 2024-10-01 | 28.81 | $28.60 | 2600 |
| 2024-09-30 | 28.82 | $28.81 | 9400 |
| 2024-09-27 | 28.78 | $28.73 | 4117 |
| 2024-09-26 | 28.76 | $28.99 | 5000 |
| 2024-09-25 | 28.67 | $28.63 | 9600 |
| 2024-09-24 | 28.64 | $28.84 | 1023 |
| 2024-09-23 | 28.56 | $28.99 | 3223 |
| 2024-09-20 | 28.44 | $28.93 | 2935 |
| 2024-09-19 | 28.31 | $28.83 | 6500 |
| 2024-09-18 | 28.17 | $28.15 | 2201 |
| 2024-09-17 | 28.16 | $28.12 | 3103 |
| 2024-09-16 | 28.15 | $28.60 | 6100 |
| 2024-09-13 | 28.04 | $28.33 | 3700 |
| 2024-09-12 | 27.97 | $28.20 | 706 |
| 2024-09-11 | 27.91 | $27.79 | 3200 |
| 2024-09-10 | 27.92 | $27.54 | 21200 |
| 2024-09-09 | 27.99 | $27.67 | 2844 |
| 2024-09-06 | 28.05 | $27.28 | 4418 |
| 2024-09-05 | 28.19 | $27.77 | 5800 |
| 2024-09-04 | 28.26 | $27.88 | 2800 |
| 2024-09-03 | 28.31 | $28.10 | 46100 |
| 2024-08-30 | 28.32 | $28.75 | 3823 |
| 2024-08-29 | 28.19 | $28.51 | 1333 |
| 2024-08-28 | 28.09 | $28.28 | 1300 |
| 2024-08-27 | 28.02 | $28.48 | 4623 |
| 2024-08-26 | 27.90 | $28.32 | 4338 |
| 2024-08-23 | 27.79 | $28.59 | 1621 |
| 2024-08-22 | 27.61 | $28.09 | 1226 |
| 2024-08-21 | 27.50 | $28.27 | 1300 |
| 2024-08-20 | 27.33 | $28.17 | 3123 |
| 2024-08-19 | 27.16 | $28.30 | 9326 |
| 2024-08-16 | 26.94 | $28.21 | 3117 |
| 2024-08-15 | 26.70 | $27.90 | 5506 |
| 2024-08-14 | 26.49 | $27.50 | 5000 |
| 2024-08-13 | 26.33 | $27.20 | 6400 |
| 2024-08-12 | 26.22 | $26.38 | 7422 |
| 2024-08-09 | 26.26 | $26.28 | 4424 |
| 2024-08-08 | 26.33 | $26.20 | 26300 |
| 2024-08-07 | 26.44 | $25.64 | 21610 |
| 2024-08-06 | 26.69 | $25.27 | 8505 |
| 2024-08-05 | 27.05 | $24.90 | 22900 |
| 2024-08-02 | 27.56 | $25.98 | 13946 |
| 2024-08-01 | 27.92 | $27.18 | 4800 |
| 2024-07-31 | 28.09 | $28.18 | 2636 |
| 2024-07-30 | 28.07 | $27.91 | 3114 |
| 2024-07-29 | 28.11 | $27.67 | 2700 |
| 2024-07-26 | 28.20 | $27.86 | 1824 |
| 2024-07-25 | 28.27 | $27.48 | 13420 |
| 2024-07-24 | 28.43 | $28.02 | 4331 |
| 2024-07-23 | 28.50 | $28.50 | 2800 |
| 2024-07-22 | 28.48 | $28.49 | 2203 |
| 2024-07-19 | 28.46 | $28.30 | 500 |
| 2024-07-18 | 28.48 | $28.43 | 1600 |
| 2024-07-17 | 28.47 | $28.53 | 2200 |
| 2024-07-16 | 28.43 | $28.96 | 3200 |
| 2024-07-15 | 28.30 | $28.52 | 12323 |
| 2024-07-12 | 28.23 | $28.63 | 11508 |
| 2024-07-11 | 28.14 | $28.57 | 8100 |
| 2024-07-10 | 28.04 | $28.68 | 4000 |
| 2024-07-09 | 27.90 | $28.23 | 4806 |
| 2024-07-08 | 27.83 | $28.16 | 5600 |
| 2024-07-05 | 27.77 | $28.41 | 4830 |
| 2024-07-03 | 27.65 | $28.25 | 1636 |
| 2024-07-02 | 27.54 | $27.77 | 2942 |
| 2024-07-01 | 27.51 | $27.74 | 8426 |
| 2024-06-28 | 27.49 | $27.63 | 4300 |
| 2024-06-27 | 27.49 | $27.49 | 3100 |
| 2024-06-26 | 27.52 | $27.39 | 4800 |
| 2024-06-25 | 27.58 | $27.60 | 5500 |
| 2024-06-24 | 27.61 | $27.58 | 4614 |
| 2024-06-21 | 27.64 | $27.12 | 15716 |
| 2024-06-20 | 27.78 | $27.49 | 6025 |
| 2024-06-18 | 27.87 | $27.30 | 2631 |
| 2024-06-17 | 28.01 | $27.26 | 5912 |
| 2024-06-14 | 28.18 | $27.20 | 21500 |
| 2024-06-13 | 28.39 | $27.62 | 13900 |
| 2024-06-12 | 28.54 | $28.22 | 5921 |
| 2024-06-11 | 28.60 | $28.11 | 10215 |
| 2024-06-10 | 28.68 | $28.57 | 4200 |
| 2024-06-07 | 28.68 | $28.61 | 5521 |
| 2024-06-06 | 28.68 | $28.76 | 1800 |
| 2024-06-05 | 28.63 | $28.69 | 3200 |
| 2024-06-04 | 28.60 | $28.49 | 4842 |
| 2024-06-03 | 28.60 | $29.04 | 16018 |
| 2024-05-31 | 28.48 | $28.95 | 4400 |
| 2024-05-30 | 28.36 | $28.52 | 3724 |
| 2024-05-29 | 28.31 | $28.27 | 6600 |
| 2024-05-28 | 28.31 | $28.77 | 4821 |
| 2024-05-24 | 28.20 | $28.39 | 1500 |
| 2024-05-23 | 28.15 | $28.18 | 2824 |
| 2024-05-22 | 28.14 | $28.14 | 2838 |
| 2024-05-21 | 28.13 | $28.40 | 4300 |
| 2024-05-20 | 28.07 | $28.41 | 4422 |
| 2024-05-17 | 28.00 | $28.29 | 7700 |
| 2024-05-16 | 27.94 | $28.08 | 1500 |
| 2024-05-15 | 27.91 | $28.24 | 3316 |
| 2024-05-14 | 27.85 | $28.12 | 6718 |
| 2024-05-13 | 27.80 | $27.93 | 5800 |
| 2024-05-10 | 27.79 | $28.09 | 3704 |
| 2024-05-09 | 27.74 | $28.13 | 8100 |
| 2024-05-08 | 27.68 | $28.09 | 2538 |
| 2024-05-07 | 27.61 | $28.07 | 4915 |
| 2024-05-06 | 27.54 | $28.13 | 5800 |
| 2024-05-03 | 27.45 | $27.89 | 2916 |
| 2024-05-02 | 27.39 | $27.81 | 5000 |
| 2024-05-01 | 27.35 | $27.15 | 13200 |
| 2024-04-30 | 27.44 | $27.37 | 2216 |
| 2024-04-29 | 27.50 | $27.64 | 7400 |
| 2024-04-26 | 27.51 | $27.63 | 6100 |
| 2024-04-25 | 27.53 | $27.16 | 9200 |
| 2024-04-24 | 27.66 | $27.65 | 9522 |
| 2024-04-23 | 27.70 | $27.64 | 8600 |
| 2024-04-22 | 27.76 | $27.31 | 3900 |
| 2024-04-19 | 27.90 | $27.12 | 9231 |
| 2024-04-18 | 28.10 | $27.34 | 6300 |
| 2024-04-17 | 28.29 | $27.44 | 4831 |
| 2024-04-16 | 28.49 | $27.58 | 7701 |
| 2024-04-15 | 28.69 | $28.16 | 7039 |
| 2024-04-12 | 28.80 | $28.19 | 6311 |
| 2024-04-11 | 28.93 | $28.65 | 2800 |
| 2024-04-10 | 28.97 | $28.49 | 11442 |
| 2024-04-09 | 29.06 | $28.83 | 9014 |
| 2024-04-08 | 29.09 | $28.96 | 5824 |
| 2024-04-05 | 29.09 | $28.83 | 4900 |
| 2024-04-04 | 29.12 | $28.70 | 7030 |
| 2024-04-03 | 29.19 | $28.96 | 5712 |
| 2024-04-02 | 29.20 | $28.57 | 7000 |
| 2024-04-01 | 29.30 | $28.84 | 8900 |
| 2024-03-28 | 29.36 | $29.17 | 6900 |
| 2024-03-27 | 29.35 | $29.37 | 139324 |
| 2024-03-26 | 29.30 | $29.37 | 7333 |
| 2024-03-25 | 29.23 | $29.27 | 5600 |
| 2024-03-22 | 29.18 | $29.24 | 6000 |
| 2024-03-21 | 29.12 | $29.20 | 4000 |
| 2024-03-20 | 29.05 | $29.11 | 4835 |
| 2024-03-19 | 29.00 | $28.90 | 10800 |
| 2024-03-18 | 28.97 | $28.79 | 4200 |
| 2024-03-15 | 28.97 | $28.72 | 6702 |
| 2024-03-14 | 28.97 | $28.73 | 16100 |
| 2024-03-13 | 28.97 | $28.82 | 29100 |
| 2024-03-12 | 28.95 | $28.81 | 8137 |
| 2024-03-11 | 28.93 | $28.48 | 33300 |
| 2024-03-08 | 28.96 | $29.00 | 12143 |
| 2024-03-07 | 28.90 | $29.24 | 59100 |
| 2024-03-06 | 28.76 | $29.04 | 8800 |
| 2024-03-05 | 28.65 | $28.71 | 32824 |
| 2024-03-04 | 28.58 | $28.58 | 5603 |
| 2024-03-01 | 28.53 | $28.58 | 72800 |
| 2024-02-29 | 28.46 | $28.38 | 166905 |
| 2024-02-28 | 28.43 | $28.24 | 4100 |
| 2024-02-27 | 28.41 | $28.37 | 9336 |
| 2024-02-26 | 28.37 | $28.56 | 5720 |
| 2024-02-23 | 28.27 | $28.65 | 3519 |
| 2024-02-22 | 28.14 | $28.66 | 34400 |
| 2024-02-21 | 27.98 | $28.15 | 4433 |
| 2024-02-20 | 27.89 | $28.19 | 3204 |
| 2024-02-16 | 27.79 | $27.98 | 16827 |
| 2024-02-15 | 27.71 | $28.04 | 5600 |
| 2024-02-14 | 27.61 | $27.69 | 4100 |
| 2024-02-13 | 27.56 | $27.11 | 4517 |
| 2024-02-12 | 27.62 | $27.63 | 3800 |
| 2024-02-09 | 27.58 | $27.53 | 8245 |
| 2024-02-08 | 27.55 | $27.42 | 1800 |
| 2024-02-07 | 27.54 | $27.52 | 16102 |
| 2024-02-06 | 27.51 | $27.33 | 10300 |
| 2024-02-05 | 27.50 | $27.22 | 10949 |
| 2024-02-02 | 27.52 | $27.50 | 2343 |
| 2024-02-01 | 27.48 | $27.55 | 1900 |
| 2024-01-31 | 27.43 | $27.35 | 9600 |
| 2024-01-30 | 27.40 | $27.40 | 3918 |
| 2024-01-29 | 27.35 | $27.40 | 5300 |
| 2024-01-26 | 27.30 | $27.15 | 6001 |
| 2024-01-25 | 27.29 | $27.40 | 2200 |
| 2024-01-24 | 27.22 | $27.31 | 13247 |
| 2024-01-23 | 27.15 | $27.11 | 9800 |
| 2024-01-22 | 27.12 | $27.42 | 3500 |
| 2024-01-19 | 27.01 | $27.33 | 1300 |
| 2024-01-18 | 26.90 | $27.09 | 3347 |
| 2024-01-17 | 26.83 | $26.72 | 6400 |
| 2024-01-16 | 26.81 | $26.87 | 8525 |
| 2024-01-12 | 26.76 | $27.14 | 416 |
| 2024-01-11 | 26.65 | $26.95 | 3716 |
| 2024-01-10 | 26.56 | $26.92 | 14700 |
| 2024-01-09 | 26.45 | $26.59 | 11547 |
| 2024-01-08 | 26.40 | $26.68 | 6221 |
| 2024-01-05 | 26.32 | $26.16 | 2148 |
| 2024-01-04 | 26.33 | $26.17 | 19600 |
| 2024-01-03 | 26.34 | $25.98 | 8014 |
| 2024-01-02 | 26.40 | $26.08 | 84920 |
| 2023-12-29 | 26.44 | $26.37 | 13800 |
| 2023-12-28 | 26.42 | $26.25 | 4000 |
| 2023-12-27 | 26.43 | $26.26 | 7700 |
| 2023-12-26 | 26.43 | $26.22 | 5400 |
| 2023-12-22 | 26.44 | $26.19 | 16100 |
| 2023-12-21 | 26.45 | $26.09 | 4504 |
| 2023-12-20 | 26.49 | $25.67 | 19702 |
| 2023-12-19 | 26.62 | $26.57 | 14600 |
| 2023-12-18 | 26.57 | $26.37 | 2717 |
| 2023-12-15 | 26.56 | $26.34 | 1825 |
| 2023-12-14 | 26.56 | $26.57 | 2713 |
| 2023-12-13 | 26.49 | $26.71 | 6513 |
| 2023-12-12 | 26.39 | $26.29 | 5811 |
| 2023-12-11 | 26.36 | $26.13 | 7709 |
| 2023-12-08 | 26.35 | $26.13 | 2334 |
| 2023-12-07 | 26.33 | $26.14 | 3931 |
| 2023-12-06 | 26.31 | $26.04 | 4000 |
| 2023-12-05 | 26.31 | $25.94 | 4000 |
| 2023-12-04 | 26.32 | $26.20 | 20400 |
| 2023-12-01 | 26.27 | $26.46 | 18423 |
| 2023-11-30 | 26.16 | $26.21 | 12111 |
| 2023-11-29 | 26.08 | $26.30 | 2600 |
| 2023-11-28 | 25.97 | $26.18 | 12200 |
| 2023-11-27 | 25.85 | $26.13 | 2121 |
| 2023-11-24 | 25.73 | $26.03 | 500 |
| 2023-11-22 | 25.60 | $25.93 | 2600 |
| 2023-11-21 | 25.48 | $25.90 | 2300 |
| 2023-11-20 | 25.33 | $26.08 | 3100 |
| 2023-11-17 | 25.13 | $25.91 | 7615 |
| 2023-11-16 | 24.92 | $25.51 | 3802 |
| 2023-11-15 | 24.76 | $25.58 | 4833 |
| 2023-11-14 | 24.56 | $25.66 | 4900 |
| 2023-11-13 | 24.32 | $24.89 | 43100 |
| 2023-11-10 | 24.19 | $24.65 | 8800 |
| 2023-11-09 | 24.09 | $24.40 | 7300 |
| 2023-11-08 | 24.04 | $24.45 | 6400 |
| 2023-11-07 | 23.96 | $24.34 | 22800 |
| 2023-11-06 | 23.89 | $24.48 | 3900 |
| 2023-11-03 | 23.79 | $24.55 | 2506 |
| 2023-11-02 | 23.65 | $24.28 | 3200 |
| 2023-11-01 | 23.55 | $23.94 | 10415 |
| 2023-10-31 | 23.51 | $23.68 | 5300 |
| 2023-10-30 | 23.52 | $23.63 | 4425 |
| 2023-10-27 | 23.54 | $23.25 | 29000 |
| 2023-10-26 | 23.65 | $23.33 | 77600 |
| 2023-10-25 | 23.76 | $23.45 | 100838 |
| 2023-10-24 | 23.87 | $23.74 | 3500 |
| 2023-10-23 | 23.93 | $23.71 | 45300 |
| 2023-10-20 | 24.01 | $23.54 | 64700 |
| 2023-10-19 | 24.15 | $23.88 | 2500 |
| 2023-10-18 | 24.23 | $24.11 | 4843 |
| 2023-10-17 | 24.28 | $24.51 | 1400 |
| 2023-10-16 | 24.26 | $24.50 | 1829 |
| 2023-10-13 | 24.23 | $24.21 | 3800 |
| 2023-10-12 | 24.26 | $24.55 | 1149 |
| 2023-10-11 | 24.23 | $24.68 | 4000 |
| 2023-10-10 | 24.17 | $24.60 | 1600 |
| 2023-10-09 | 24.12 | $24.23 | 4100 |
| 2023-10-06 | 24.14 | $24.50 | 6737 |
| 2023-10-05 | 24.10 | $24.04 | 10600 |
| 2023-10-04 | 24.16 | $23.79 | 15331 |
| 2023-10-03 | 24.29 | $23.76 | 13200 |
| 2023-10-02 | 24.44 | $24.07 | 7035 |
| 2023-09-29 | 24.56 | $24.52 | 7400 |
| 2023-09-28 | 24.60 | $24.48 | 1800 |
| 2023-09-27 | 24.66 | $24.23 | 8231 |
| 2023-09-26 | 24.78 | $24.32 | 2300 |
| 2023-09-25 | 24.90 | $24.66 | 6100 |
| 2023-09-22 | 24.97 | $24.74 | 3100 |
| 2023-09-21 | 25.04 | $24.87 | 3933 |
| 2023-09-20 | 25.09 | $25.08 | 10603 |
| 2023-09-19 | 25.10 | $25.19 | 1800 |
| 2023-09-18 | 25.10 | $25.06 | 14730 |
| 2023-09-15 | 25.12 | $25.24 | 1826 |
| 2023-09-14 | 25.11 | $25.33 | 1900 |
| 2023-09-13 | 25.08 | $25.06 | 7200 |
| 2023-09-12 | 25.11 | $25.16 | 6218 |
| 2023-09-11 | 25.11 | $25.23 | 4405 |
| 2023-09-08 | 25.10 | $24.87 | 1707 |
| 2023-09-07 | 25.17 | $24.93 | 2600 |
| 2023-09-06 | 25.24 | $25.04 | 8035 |
| 2023-09-05 | 25.30 | $25.18 | 4005 |
| 2023-09-01 | 25.34 | $25.46 | 189700 |
| 2023-08-31 | 25.32 | $25.66 | 3724 |
| 2023-08-30 | 25.26 | $25.69 | 5818 |
| 2023-08-29 | 25.19 | $25.72 | 2949 |
| 2023-08-28 | 25.09 | $25.38 | 1706 |
| 2023-08-25 | 25.06 | $25.06 | 8900 |
| 2023-08-24 | 25.09 | $24.87 | 2421 |
| 2023-08-23 | 25.17 | $25.19 | 4500 |
| 2023-08-22 | 25.19 | $25.03 | 2633 |
| 2023-08-21 | 25.25 | $25.04 | 4600 |
| 2023-08-18 | 25.32 | $24.89 | 3100 |
| 2023-08-17 | 25.43 | $24.98 | 2300 |
| 2023-08-16 | 25.55 | $25.19 | 5600 |
| 2023-08-15 | 25.64 | $25.30 | 3437 |
| 2023-08-14 | 25.72 | $25.51 | 2200 |
| 2023-08-11 | 25.77 | $25.61 | 4300 |
| 2023-08-10 | 25.81 | $25.78 | 4700 |
| 2023-08-09 | 25.81 | $25.77 | 5000 |
| 2023-08-08 | 25.82 | $25.58 | 4329 |
| 2023-08-07 | 25.88 | $25.78 | 5400 |
| 2023-08-04 | 25.89 | $25.60 | 5001 |
| 2023-08-03 | 25.95 | $25.53 | 2700 |
| 2023-08-02 | 26.04 | $25.61 | 2539 |
| 2023-08-01 | 26.11 | $26.20 | 2700 |
| 2023-07-31 | 26.08 | $26.37 | 12900 |
| 2023-07-28 | 26.01 | $26.17 | 3100 |
| 2023-07-27 | 25.96 | $25.87 | 11300 |
| 2023-07-26 | 25.97 | $25.92 | 2446 |
| 2023-07-25 | 25.97 | $25.98 | 3537 |
| 2023-07-24 | 25.96 | $25.95 | 5722 |
| 2023-07-21 | 25.95 | $25.92 | 636 |
| 2023-07-20 | 25.94 | $25.88 | 1200 |
| 2023-07-19 | 25.94 | $26.16 | 8000 |
| 2023-07-18 | 25.89 | $26.26 | 2100 |
| 2023-07-17 | 25.80 | $26.14 | 6032 |
| 2023-07-14 | 25.72 | $26.19 | 10719 |
| 2023-07-13 | 25.62 | $26.31 | 745 |
| 2023-07-12 | 25.48 | $25.92 | 3500 |
| 2023-07-11 | 25.40 | $25.55 | 3101 |
| 2023-07-10 | 25.38 | $25.34 | 6506 |
| 2023-07-07 | 25.41 | $25.26 | 14100 |
| 2023-07-06 | 25.45 | $24.86 | 5200 |
| 2023-07-05 | 25.59 | $25.43 | 70600 |
| 2023-07-03 | 25.64 | $25.88 | 8811 |
| 2023-06-30 | 25.59 | $25.81 | 1828 |
| 2023-06-29 | 25.56 | $25.34 | 3100 |
| 2023-06-28 | 25.62 | $25.27 | 5336 |
| 2023-06-27 | 25.70 | $25.28 | 5601 |
| 2023-06-26 | 25.80 | $25.31 | 72700 |
| 2023-06-23 | 25.90 | $25.54 | 3212 |
| 2023-06-22 | 25.97 | $26.01 | 1744 |
| 2023-06-21 | 25.96 | $26.42 | 2747 |
| 2023-06-20 | 25.85 | $26.14 | 2749 |
| 2023-06-16 | 25.79 | $26.49 | 8630 |
| 2023-06-15 | 25.64 | $26.44 | 4105 |
| 2023-06-14 | 25.48 | $26.14 | 20221 |
| 2023-06-13 | 25.36 | $26.04 | 4800 |
| 2023-06-12 | 25.24 | $25.65 | 1100 |
| 2023-06-09 | 25.19 | $25.45 | 6600 |
| 2023-06-08 | 25.17 | $25.32 | 10434 |
| 2023-06-07 | 25.18 | $24.98 | 14900 |
| 2023-06-06 | 25.26 | $25.28 | 3400 |
| 2023-06-05 | 25.29 | $25.23 | 6150 |
| 2023-06-02 | 25.35 | $25.38 | 13100 |
| 2023-06-01 | 25.38 | $25.20 | 270100 |
| 2023-05-31 | 25.46 | $24.97 | 3300 |
| 2023-05-30 | 25.60 | $25.12 | 5100 |
| 2023-05-26 | 25.73 | $25.48 | 6307 |
| 2023-05-25 | 25.81 | $25.32 | 1904 |
| 2023-05-24 | 25.93 | $25.45 | 8100 |
| 2023-05-23 | 26.05 | $25.89 | 3200 |
| 2023-05-22 | 26.10 | $26.12 | 7300 |
| 2023-05-19 | 26.11 | $26.13 | 2730 |
| 2023-05-18 | 26.12 | $26.05 | 2345 |
| 2023-05-17 | 26.14 | $26.11 | 5600 |
| 2023-05-16 | 26.16 | $25.90 | 7100 |
| 2023-05-15 | 26.23 | $26.05 | 2000 |
| 2023-05-12 | 26.27 | $25.90 | 6000 |
| 2023-05-11 | 26.35 | $25.96 | 5000 |
| 2023-05-10 | 26.44 | $26.35 | 4500 |
| 2023-05-09 | 26.45 | $26.35 | 9803 |
| 2023-05-08 | 26.47 | $26.48 | 1710 |
| 2023-05-05 | 26.47 | $26.40 | 4935 |
| 2023-05-04 | 26.48 | $25.94 | 14309 |
| 2023-05-03 | 26.58 | $26.04 | 6200 |
| 2023-05-02 | 26.69 | $26.18 | 17207 |
| 2023-05-01 | 26.78 | $26.42 | 8522 |
| 2023-04-28 | 26.83 | $26.46 | 23800 |
| 2023-04-27 | 26.88 | $26.65 | 1527 |
| 2023-04-26 | 26.89 | $26.42 | 4447 |
| 2023-04-25 | 26.96 | $26.51 | 6400 |
| 2023-04-24 | 27.02 | $27.03 | 5000 |
| 2023-04-21 | 26.97 | $26.85 | 1908 |
| 2023-04-20 | 26.95 | $26.89 | 5011 |
| 2023-04-19 | 26.92 | $26.94 | 14005 |
| 2023-04-18 | 26.87 | $27.10 | 8015 |
| 2023-04-17 | 26.78 | $26.95 | 8200 |
| 2023-04-14 | 26.70 | $27.03 | 3300 |
| 2023-04-13 | 26.59 | $27.14 | 12600 |
| 2023-04-12 | 26.44 | $26.64 | 2805 |
| 2023-04-11 | 26.36 | $26.56 | 7600 |
| 2023-04-10 | 26.29 | $26.54 | 4218 |
| 2023-04-06 | 26.21 | $26.53 | 5000 |
| 2023-04-05 | 26.12 | $26.47 | 12700 |
| 2023-04-04 | 26.03 | $26.69 | 5500 |
| 2023-04-03 | 25.87 | $26.65 | 11400 |
| 2023-03-31 | 25.70 | $26.44 | 9200 |
| 2023-03-30 | 25.55 | $26.33 | 7100 |
| 2023-03-29 | 25.39 | $26.02 | 2700 |
| 2023-03-28 | 25.27 | $25.65 | 9509 |
| 2023-03-27 | 25.21 | $25.44 | 7900 |
| 2023-03-24 | 25.19 | $25.12 | 3338 |
| 2023-03-23 | 25.24 | $25.37 | 5700 |
| 2023-03-22 | 25.24 | $25.32 | 3900 |
| 2023-03-21 | 25.25 | $25.44 | 6445 |
| 2023-03-20 | 25.25 | $24.95 | 1820 |
| 2023-03-17 | 25.34 | $24.62 | 5908 |
| 2023-03-16 | 25.52 | $24.97 | 4201 |
| 2023-03-15 | 25.66 | $24.73 | 5900 |
| 2023-03-14 | 25.88 | $25.64 | 10101 |
| 2023-03-13 | 25.93 | $25.21 | 19722 |
| 2023-03-10 | 26.09 | $25.68 | 11700 |
| 2023-03-09 | 26.17 | $26.02 | 3100 |
| 2023-03-08 | 26.19 | $26.17 | 10407 |
| 2023-03-07 | 26.18 | $26.03 | 7641 |
| 2023-03-06 | 26.20 | $26.42 | 3600 |
| 2023-03-03 | 26.14 | $26.49 | 3200 |
| 2023-03-02 | 26.06 | $26.16 | 5900 |
| 2023-03-01 | 26.03 | $26.20 | 44500 |
| 2023-02-28 | 25.98 | $25.95 | 3900 |
| 2023-02-27 | 25.99 | $26.05 | 4800 |
| 2023-02-24 | 25.97 | $25.74 | 4400 |
| 2023-02-23 | 26.02 | $25.93 | 2400 |
| 2023-02-22 | 26.03 | $25.60 | 4000 |
| 2023-02-21 | 26.11 | $25.96 | 6100 |
| 2023-02-17 | 26.13 | $26.24 | 6600 |
| 2023-02-16 | 26.10 | $26.26 | 1800 |
| 2023-02-15 | 26.05 | $26.19 | 3600 |
| 2023-02-14 | 26.01 | $26.32 | 6813 |
| 2023-02-13 | 25.94 | $26.18 | 13902 |
| 2023-02-10 | 25.88 | $25.73 | 18700 |
| 2023-02-09 | 25.91 | $25.77 | 2923 |
| 2023-02-08 | 25.94 | $25.84 | 4126 |
| 2023-02-07 | 25.95 | $25.95 | 6100 |
| 2023-02-06 | 25.94 | $25.50 | 6000 |
| 2023-02-03 | 26.03 | $25.69 | 5300 |
| 2023-02-02 | 26.09 | $26.00 | 45313 |
| 2023-02-01 | 26.09 | $26.45 | 37220 |
| 2023-01-31 | 26.00 | $26.16 | 8500 |
| 2023-01-30 | 25.95 | $25.95 | 11110 |
| 2023-01-27 | 25.94 | $26.11 | 23740 |
| 2023-01-26 | 25.90 | $26.26 | 5009 |
| 2023-01-25 | 25.81 | $26.07 | 14800 |
| 2023-01-24 | 25.75 | $26.16 | 3406 |
| 2023-01-23 | 25.66 | $26.20 | 5236 |
| 2023-01-20 | 25.55 | $26.20 | 8300 |
| 2023-01-19 | 25.43 | $25.78 | 23800 |
| 2023-01-18 | 25.37 | $25.71 | 18900 |
| 2023-01-17 | 25.31 | $25.74 | 28219 |
| 2023-01-13 | 25.25 | $25.70 | 69817 |
| 2023-01-12 | 25.18 | $25.50 | 7834 |
| 2023-01-11 | 25.14 | $25.14 | 15926 |
| 2023-01-10 | 25.18 | $25.21 | 17300 |
| 2023-01-09 | 25.21 | $24.99 | 14700 |
| 2023-01-06 | 25.30 | $25.04 | 66714 |
| 2023-01-05 | 25.38 | $24.32 | 101500 |
| 2023-01-04 | 25.64 | $24.52 | 79139 |
| 2023-01-03 | 25.89 | $24.72 | 21934 |
| 2022-12-30 | 26.15 | $24.89 | 12542 |
| 2022-12-29 | 26.41 | $24.97 | 11800 |
| 2022-12-28 | 26.69 | $26.36 | 17211 |
| 2022-12-27 | 26.73 | $26.67 | 6600 |
| 2022-12-23 | 26.70 | $26.64 | 10127 |
| 2022-12-22 | 26.67 | $26.50 | 9000 |
| 2022-12-21 | 26.66 | $26.79 | 4238 |
| 2022-12-20 | 26.60 | $26.50 | 49229 |
| 2022-12-19 | 26.57 | $26.19 | 5500 |
| 2022-12-16 | 26.61 | $26.25 | 11400 |
| 2022-12-15 | 26.64 | $26.25 | 8014 |
| 2022-12-14 | 26.68 | $26.55 | 6946 |
| 2022-12-13 | 26.65 | $26.56 | 53734 |
| 2022-12-12 | 26.61 | $26.25 | 5308 |
| 2022-12-09 | 26.63 | $26.16 | 9500 |
| 2022-12-08 | 26.66 | $26.26 | 4107 |
| 2022-12-07 | 26.68 | $26.16 | 22924 |
| 2022-12-06 | 26.72 | $26.26 | 4532 |
| 2022-12-05 | 26.74 | $26.44 | 12900 |
| 2022-12-02 | 26.73 | $26.69 | 82725 |
| 2022-12-01 | 26.65 | $26.93 | 32618 |
| 2022-11-30 | 26.50 | $26.87 | 16017 |
| 2022-11-29 | 26.34 | $26.42 | 7100 |
| 2022-11-28 | 26.25 | $26.20 | 5900 |
| 2022-11-25 | 26.18 | $26.69 | 2200 |
| 2022-11-23 | 26.00 | $26.65 | 3845 |
| 2022-11-22 | 25.79 | $26.30 | 3925 |
| 2022-11-21 | 25.61 | $25.54 | 2329 |
| 2022-11-18 | 25.57 | $25.60 | 1400 |
| 2022-11-17 | 25.50 | $25.62 | 5238 |
| 2022-11-16 | 25.42 | $25.83 | 4528 |
| 2022-11-15 | 25.27 | $25.75 | 9323 |
| 2022-11-14 | 25.12 | $25.53 | 6700 |
| 2022-11-11 | 24.98 | $25.87 | 2900 |
| 2022-11-10 | 24.75 | $25.76 | 11100 |
| 2022-11-09 | 24.51 | $24.47 | 84627 |
| 2022-11-08 | 24.49 | $25.12 | 10700 |
| 2022-11-07 | 24.34 | $25.11 | 5900 |
| 2022-11-04 | 24.16 | $25.16 | 11200 |
| 2022-11-03 | 23.94 | $24.11 | 5400 |
| 2022-11-02 | 23.90 | $24.25 | 7800 |
| 2022-11-01 | 23.84 | $24.44 | 15029 |
| 2022-10-31 | 23.72 | $24.11 | 9646 |
| 2022-10-28 | 23.65 | $24.26 | 3114 |
| 2022-10-27 | 23.54 | $24.10 | 947 |
| 2022-10-26 | 23.45 | $24.19 | 1045 |
| 2022-10-25 | 23.33 | $23.99 | 5639 |
| 2022-10-24 | 23.23 | $23.85 | 6300 |
| 2022-10-21 | 23.15 | $23.78 | 3137 |
| 2022-10-20 | 23.07 | $23.29 | 2311 |
| 2022-10-19 | 23.08 | $23.26 | 3804 |
| 2022-10-18 | 23.11 | $23.45 | 5331 |
| 2022-10-17 | 23.11 | $23.57 | 2300 |
| 2022-10-14 | 23.08 | $23.13 | 1800 |
| 2022-10-13 | 23.14 | $23.56 | 7206 |
| 2022-10-12 | 23.13 | $22.99 | 9141 |
| 2022-10-11 | 23.24 | $23.15 | 3200 |
| 2022-10-10 | 23.34 | $23.33 | 8600 |
| 2022-10-07 | 23.42 | $23.66 | 3400 |
| 2022-10-06 | 23.45 | $23.80 | 2841 |
| 2022-10-05 | 23.45 | $23.95 | 8838 |
| 2022-10-04 | 23.43 | $24.29 | 96700 |
| 2022-10-03 | 23.34 | $23.56 | 4900 |
| 2022-09-30 | 23.39 | $22.83 | 8200 |
| 2022-09-29 | 23.62 | $23.06 | 11644 |
| 2022-09-28 | 23.83 | $23.34 | 7307 |
| 2022-09-27 | 24.02 | $22.91 | 21700 |
| 2022-09-26 | 24.34 | $22.92 | 144900 |
| 2022-09-23 | 24.71 | $23.72 | 5640 |
| 2022-09-22 | 24.97 | $24.66 | 700 |
| 2022-09-21 | 25.09 | $24.64 | 1118 |
| 2022-09-20 | 25.22 | $24.74 | 4233 |
| 2022-09-19 | 25.36 | $24.96 | 2309 |
| 2022-09-16 | 25.47 | $25.02 | 1600 |
| 2022-09-15 | 25.60 | $25.29 | 6700 |
| 2022-09-14 | 25.68 | $25.44 | 10600 |
| 2022-09-13 | 25.75 | $25.17 | 13120 |
| 2022-09-12 | 25.89 | $26.01 | 5844 |
| 2022-09-09 | 25.88 | $25.97 | 9118 |
| 2022-09-08 | 25.87 | $25.36 | 2435 |
| 2022-09-07 | 25.99 | $25.37 | 20644 |
| 2022-09-06 | 26.12 | $25.50 | 5715 |
| 2022-09-02 | 26.25 | $25.34 | 2400 |
| 2022-09-01 | 26.44 | $25.49 | 20802 |
| 2022-08-31 | 26.62 | $25.71 | 2929 |
| 2022-08-30 | 26.78 | $26.12 | 3100 |
| 2022-08-29 | 26.89 | $26.63 | 3200 |
| 2022-08-26 | 26.89 | $26.70 | 1010 |
| 2022-08-25 | 26.89 | $27.22 | 10816 |
| 2022-08-24 | 26.77 | $26.95 | 6800 |
| 2022-08-23 | 26.68 | $26.69 | 1200 |
| 2022-08-22 | 26.63 | $26.36 | 90800 |
| 2022-08-19 | 26.65 | $26.46 | 5249 |
| 2022-08-18 | 26.64 | $26.63 | 3900 |
| 2022-08-17 | 26.59 | $26.50 | 12814 |
| 2022-08-16 | 26.56 | $26.65 | 1817 |
| 2022-08-15 | 26.49 | $26.55 | 3500 |
| 2022-08-12 | 26.42 | $26.88 | 9016 |
| 2022-08-11 | 26.28 | $26.63 | 16800 |
| 2022-08-10 | 26.16 | $26.71 | 3836 |
| 2022-08-09 | 26.00 | $26.12 | 3930 |
| 2022-08-08 | 25.95 | $26.05 | 3000 |
| 2022-08-05 | 25.89 | $25.81 | 5618 |
| 2022-08-04 | 25.88 | $26.02 | 2629 |
| 2022-08-03 | 25.81 | $26.05 | 157000 |
| 2022-08-02 | 25.73 | $26.15 | 5801 |
| 2022-08-01 | 25.62 | $26.44 | 16600 |
| 2022-07-29 | 25.42 | $26.40 | 5900 |
| 2022-07-28 | 25.20 | $26.12 | 1132 |
| 2022-07-27 | 25.00 | $26.00 | 317 |
| 2022-07-26 | 24.80 | $25.48 | 3941 |
| 2022-07-25 | 24.68 | $25.46 | 2000 |
| 2022-07-22 | 24.54 | $25.18 | 2202 |
| 2022-07-21 | 24.43 | $25.32 | 1000 |
| 2022-07-20 | 24.29 | $25.24 | 1800 |
| 2022-07-19 | 24.14 | $25.32 | 2937 |
| 2022-07-18 | 23.95 | $24.69 | 835 |
| 2022-07-15 | 23.87 | $24.34 | 6300 |
| 2022-07-14 | 23.85 | $23.98 | 3102 |
| 2022-07-13 | 23.91 | $24.24 | 3400 |
| 2022-07-12 | 23.93 | $24.11 | 7300 |
| 2022-07-11 | 23.99 | $24.13 | 10402 |
| 2022-07-08 | 24.06 | $24.41 | 6619 |
| 2022-07-07 | 24.08 | $24.22 | 2002 |
| 2022-07-06 | 24.15 | $23.72 | 16545 |
| 2022-07-05 | 24.34 | $24.04 | 45718 |
| 2022-07-01 | 24.50 | $24.51 | 1900 |
| 2022-06-30 | 24.59 | $24.62 | 3701 |
| 2022-06-29 | 24.68 | $24.91 | 4725 |
| 2022-06-28 | 24.72 | $24.90 | 3032 |
| 2022-06-27 | 24.78 | $24.84 | 8700 |
| 2022-06-24 | 24.87 | $24.68 | 7500 |
| 2022-06-23 | 25.01 | $24.21 | 6023 |
| 2022-06-22 | 25.27 | $24.41 | 15800 |
| 2022-06-21 | 25.54 | $24.87 | 46200 |
| 2022-06-17 | 25.76 | $24.69 | 17400 |
| 2022-06-16 | 26.06 | $25.04 | 52600 |
| 2022-06-15 | 26.33 | $25.64 | 5526 |
| 2022-06-14 | 26.53 | $25.14 | 10034 |
| 2022-06-13 | 26.86 | $25.21 | 5316 |
| 2022-06-10 | 27.24 | $26.28 | 72800 |
| 2022-06-09 | 27.44 | $27.02 | 800 |
| 2022-06-08 | 27.53 | $27.72 | 1039 |
| 2022-06-07 | 27.48 | $28.06 | 11523 |
| 2022-06-06 | 27.35 | $27.87 | 8909 |
| 2022-06-03 | 27.24 | $27.68 | 1600 |
| 2022-06-02 | 27.15 | $27.92 | 25300 |
| 2022-06-01 | 27.00 | $27.30 | 205916 |
| 2022-05-31 | 26.96 | $27.63 | 4000 |
| 2022-05-27 | 26.84 | $27.75 | 10600 |
| 2022-05-26 | 26.68 | $27.47 | 6925 |
| 2022-05-25 | 26.55 | $27.24 | 18909 |
| 2022-05-24 | 26.46 | $27.19 | 2438 |
| 2022-05-23 | 26.36 | $27.24 | 26000 |
| 2022-05-20 | 26.24 | $26.84 | 1923 |
| 2022-05-19 | 26.19 | $26.61 | 6847 |
| 2022-05-18 | 26.18 | $26.39 | 4212 |
| 2022-05-17 | 26.22 | $27.21 | 6500 |
| 2022-05-16 | 26.10 | $26.49 | 9400 |
| 2022-05-13 | 26.11 | $26.27 | 4700 |
| 2022-05-12 | 26.19 | $25.58 | 7500 |
| 2022-05-11 | 26.42 | $25.75 | 8340 |
| 2022-05-10 | 26.66 | $25.69 | 27800 |
| 2022-05-09 | 26.95 | $25.69 | 21900 |
| 2022-05-06 | 27.30 | $26.58 | 45610 |
| 2022-05-05 | 27.51 | $27.03 | 6500 |
| 2022-05-04 | 27.67 | $27.87 | 8311 |
| 2022-05-03 | 27.68 | $27.44 | 2129 |
| 2022-05-02 | 27.79 | $27.31 | 17901 |
| 2022-04-29 | 27.94 | $27.52 | 3403 |
| 2022-04-28 | 28.08 | $27.89 | 10231 |
| 2022-04-27 | 28.16 | $27.54 | 5400 |
| 2022-04-26 | 28.33 | $27.20 | 3730 |
| 2022-04-25 | 28.60 | $28.01 | 5700 |
| 2022-04-22 | 28.75 | $28.19 | 19200 |
| 2022-04-21 | 28.88 | $28.72 | 29120 |
| 2022-04-20 | 28.92 | $29.14 | 7511 |
| 2022-04-19 | 28.88 | $28.88 | 1200 |
| 2022-04-18 | 28.89 | $28.70 | 5821 |
| 2022-04-14 | 28.94 | $28.78 | 2200 |
| 2022-04-13 | 28.98 | $28.82 | 3400 |
| 2022-04-12 | 29.02 | $28.35 | 14435 |
| 2022-04-11 | 29.16 | $28.59 | 8600 |
| 2022-04-08 | 29.28 | $28.94 | 3743 |
| 2022-04-07 | 29.34 | $28.97 | 2934 |
| 2022-04-06 | 29.41 | $29.00 | 4544 |
| 2022-04-05 | 29.47 | $29.40 | 2619 |
| 2022-04-04 | 29.46 | $29.77 | 2940 |
| 2022-04-01 | 29.38 | $29.61 | 1718 |
| 2022-03-31 | 29.31 | $29.41 | 1500 |
| 2022-03-30 | 29.27 | $29.88 | 2029 |
| 2022-03-29 | 29.12 | $29.85 | 9325 |
| 2022-03-28 | 28.95 | $29.42 | 3700 |
| 2022-03-25 | 28.85 | $29.43 | 14000 |
| 2022-03-24 | 28.74 | $29.36 | 5104 |
| 2022-03-23 | 28.61 | $29.27 | 13000 |
| 2022-03-22 | 28.49 | $29.58 | 4644 |
| 2022-03-21 | 28.29 | $29.21 | 2821 |
| 2022-03-18 | 28.13 | $29.26 | 2000 |
| 2022-03-17 | 27.94 | $29.07 | 3620 |
| 2022-03-16 | 27.76 | $28.80 | 7400 |
| 2022-03-15 | 27.61 | $28.02 | 7200 |
| 2022-03-14 | 27.61 | $27.89 | 2017 |
| 2022-03-11 | 27.63 | $27.67 | 11100 |
| 2022-03-10 | 27.72 | $27.77 | 1100 |
| 2022-03-09 | 27.79 | $28.21 | 4908 |
| 2022-03-08 | 27.80 | $27.26 | 4100 |
| 2022-03-07 | 28.01 | $27.27 | 7600 |
| 2022-03-04 | 28.25 | $27.94 | 4620 |
| 2022-03-03 | 28.40 | $28.66 | 923 |
| 2022-03-02 | 28.42 | $29.05 | 1800 |
| 2022-03-01 | 28.37 | $28.70 | 5307 |
| 2022-02-28 | 28.39 | $29.11 | 3900 |
| 2022-02-25 | 28.33 | $29.05 | 4530 |
| 2022-02-24 | 28.28 | $28.20 | 18000 |
| 2022-02-23 | 28.40 | $28.13 | 10007 |
| 2022-02-22 | 28.57 | $28.39 | 3600 |
| 2022-02-18 | 28.71 | $28.64 | 2900 |
| 2022-02-17 | 28.83 | $28.83 | 6329 |
| 2022-02-16 | 28.93 | $29.55 | 2900 |
| 2022-02-15 | 28.90 | $29.41 | 5029 |
| 2022-02-14 | 28.90 | $28.69 | 6300 |
| 2022-02-11 | 29.05 | $28.99 | 4300 |
| 2022-02-10 | 29.18 | $29.59 | 2340 |
| 2022-02-09 | 29.20 | $30.29 | 4700 |
| 2022-02-08 | 29.09 | $29.50 | 6549 |
| 2022-02-07 | 29.13 | $29.45 | 4410 |
| 2022-02-04 | 29.20 | $29.62 | 11800 |
| 2022-02-03 | 29.24 | $29.55 | 1400 |
| 2022-02-02 | 29.32 | $30.59 | 8415 |
| 2022-02-01 | 29.19 | $30.18 | 34308 |
| 2022-01-31 | 29.14 | $29.82 | 38500 |
| 2022-01-28 | 29.17 | $28.59 | 5343 |
| 2022-01-27 | 29.46 | $28.49 | 6824 |
| 2022-01-26 | 29.84 | $28.99 | 2400 |
| 2022-01-25 | 30.17 | $28.86 | 30400 |
| 2022-01-24 | 30.60 | $29.27 | 34300 |
| 2022-01-21 | 31.01 | $29.87 | 6500 |
| 2022-01-20 | 31.37 | $30.45 | 1634 |
| 2022-01-19 | 31.68 | $30.75 | 5300 |
| 2022-01-18 | 31.97 | $30.96 | 3800 |
| 2022-01-14 | 32.27 | $31.71 | 9000 |
| 2022-01-13 | 32.46 | $32.02 | 1833 |
| 2022-01-12 | 32.62 | $32.49 | 9600 |
| 2022-01-11 | 32.72 | $31.85 | 6347 |
| 2022-01-10 | 32.96 | $31.48 | 4701 |
| 2022-01-07 | 33.33 | $32.54 | 833 |
| 2022-01-06 | 33.53 | $32.79 | 4700 |
| 2022-01-05 | 33.72 | $33.37 | 4500 |
| 2022-01-04 | 33.81 | $33.88 | 4100 |
| 2022-01-03 | 33.81 | $33.88 | 38445 |
| 2021-12-31 | 33.81 | $33.81 | 2300 |
| 2021-12-30 | 33.83 | $33.85 | 11500 |
| 2021-12-29 | 33.85 | $34.38 | 3700 |
| 2021-12-28 | 33.75 | $34.44 | 29400 |
| 2021-12-27 | 33.63 | $34.34 | 4700 |
| 2021-12-23 | 33.51 | $34.14 | 12638 |
| 2021-12-22 | 33.42 | $33.87 | 3000 |
| 2021-12-21 | 33.37 | $33.31 | 1504 |
| 2021-12-20 | 33.44 | $32.99 | 6703 |
| 2021-12-17 | 33.58 | $33.17 | 1100 |
| 2021-12-16 | 33.71 | $33.78 | 4800 |
| 2021-12-15 | 33.74 | $33.69 | 3535 |
| 2021-12-14 | 33.79 | $33.34 | 13635 |
| 2021-12-13 | 33.93 | $33.92 | 9200 |
| 2021-12-10 | 33.97 | $34.19 | 5500 |
| 2021-12-09 | 33.96 | $34.37 | 2000 |
| 2021-12-08 | 33.91 | $34.69 | 3717 |
| 2021-12-07 | 33.79 | $34.50 | 2100 |
| 2021-12-06 | 33.69 | $33.37 | 7606 |
| 2021-12-03 | 33.82 | $33.45 | 8800 |
| 2021-12-02 | 33.95 | $33.53 | 13028 |
| 2021-12-01 | 34.09 | $33.29 | 8100 |
| 2021-11-30 | 34.31 | $33.85 | 9000 |
| 2021-11-29 | 34.44 | $33.99 | 1500 |
| 2021-11-26 | 34.57 | $33.24 | 1700 |
| 2021-11-24 | 34.88 | $33.97 | 4100 |
| 2021-11-23 | 35.09 | $34.48 | 6603 |
| 2021-11-22 | 35.22 | $34.94 | 8300 |
| 2021-11-19 | 35.28 | $35.10 | 2500 |
| 2021-11-18 | 35.31 | $35.26 | 800 |
| 2021-11-17 | 35.31 | $35.26 | 1638 |
| 2021-11-16 | 35.31 | $35.19 | 5800 |
| 2021-11-15 | 35.33 | $35.42 | 1200 |
| 2021-11-12 | 35.30 | $35.51 | 2323 |
| 2021-11-11 | 35.25 | $35.25 | 3948 |
| 2021-11-10 | 35.24 | $34.80 | 3827 |
| 2021-11-09 | 35.32 | $35.71 | 2709 |
| 2021-11-08 | 35.23 | $35.66 | 3508 |
| 2021-11-05 | 35.13 | $35.31 | 3200 |
| 2021-11-04 | 35.09 | $35.45 | 4423 |
| 2021-11-03 | 35.02 | $35.52 | 2800 |
| 2021-11-02 | 34.91 | $35.21 | 1428 |
| 2021-11-01 | 34.86 | $35.50 | 5231 |
| 2021-10-29 | 34.73 | $35.16 | 1221 |
| 2021-10-28 | 34.66 | $35.32 | 5637 |
| 2021-10-27 | 34.55 | $35.10 | 4132 |
| 2021-10-26 | 34.46 | $35.26 | 5500 |
| 2021-10-25 | 34.33 | $35.13 | 4500 |
| 2021-10-22 | 34.21 | $34.99 | 732 |
| 2021-10-21 | 34.10 | $34.80 | 6000 |
| 2021-10-20 | 34.02 | $35.07 | 10342 |
| 2021-10-19 | 33.86 | $35.14 | 1900 |
| 2021-10-18 | 33.68 | $34.55 | 3849 |
| 2021-10-15 | 33.59 | $34.69 | 6901 |
| 2021-10-14 | 33.47 | $34.18 | 2025 |
| 2021-10-13 | 33.44 | $33.76 | 1100 |
| 2021-10-12 | 33.49 | $33.29 | 2639 |
| 2021-10-11 | 33.67 | $33.05 | 418 |
| 2021-10-08 | 33.93 | $33.23 | 1900 |
| 2021-10-07 | 34.19 | $33.55 | 2200 |
| 2021-10-06 | 34.44 | $33.09 | 7500 |
| 2021-10-05 | 34.83 | $33.69 | 1800 |
| 2021-10-04 | 35.16 | $33.19 | 5141 |
| 2021-10-01 | 35.66 | $34.17 | 3800 |
| 2021-09-30 | 36.03 | $34.08 | 8127 |
| 2021-09-29 | 36.48 | $34.42 | 3809 |
| 2021-09-28 | 36.93 | $34.69 | 12439 |
| 2021-09-27 | 37.40 | $36.37 | 8527 |
| 2021-09-24 | 37.59 | $37.25 | 1200 |
| 2021-09-23 | 37.62 | $37.82 | 3427 |
| 2021-09-22 | 37.53 | $37.23 | 3306 |
| 2021-09-21 | 37.55 | $36.87 | 2700 |
| 2021-09-20 | 37.65 | $36.35 | 24200 |
| 2021-09-17 | 37.87 | $37.55 | 1900 |
| 2021-09-16 | 37.87 | $37.94 | 800 |
| 2021-09-15 | 37.79 | $37.99 | 3529 |
| 2021-09-14 | 37.68 | $37.68 | 3900 |
| 2021-09-13 | 37.61 | $37.69 | 2000 |
| 2021-09-10 | 37.52 | $37.75 | 2600 |
| 2021-09-09 | 37.41 | $37.57 | 1400 |
| 2021-09-08 | 37.31 | $37.51 | 3141 |
| 2021-09-07 | 37.21 | $37.84 | 37836 |
| 2021-09-03 | 37.01 | $37.50 | 900 |
| 2021-09-02 | 36.86 | $37.40 | 12241 |
| 2021-09-01 | 36.70 | $36.98 | 3845 |
| 2021-08-31 | 36.59 | $37.07 | 1200 |
| 2021-08-30 | 36.45 | $37.10 | 7337 |
| 2021-08-27 | 36.28 | $36.84 | 7600 |
| 2021-08-26 | 36.14 | $36.29 | 1320 |
| 2021-08-25 | 36.09 | $36.41 | 10500 |
| 2021-08-24 | 36.00 | $36.02 | 1400 |
| 2021-08-23 | 35.98 | $35.75 | 5100 |
| 2021-08-20 | 36.02 | $35.02 | 6600 |
| 2021-08-19 | 36.21 | $35.17 | 5831 |
| 2021-08-18 | 36.40 | $35.73 | 4400 |
| 2021-08-17 | 36.50 | $35.58 | 8500 |
| 2021-08-16 | 36.65 | $36.30 | 9515 |
| 2021-08-13 | 36.66 | $36.75 | 337 |
| 2021-08-12 | 36.58 | $36.55 | 3644 |
| 2021-08-11 | 36.53 | $36.59 | 5000 |
| 2021-08-10 | 36.45 | $36.31 | 3139 |
| 2021-08-09 | 36.42 | $36.26 | 1702 |
| 2021-08-06 | 36.39 | $36.28 | 2536 |
| 2021-08-05 | 36.35 | $36.53 | 11800 |
| 2021-08-04 | 36.25 | $36.68 | 8300 |
| 2021-08-03 | 36.10 | $36.61 | 4230 |
| 2021-08-02 | 35.93 | $36.25 | 6013 |
| 2021-07-30 | 35.82 | $36.23 | 3412 |
| 2021-07-29 | 35.68 | $36.52 | 5300 |
| 2021-07-28 | 35.46 | $36.03 | 4200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.68
2026-07-24
Close Price
$40.98
Vol: 14100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.85
Average
30.51
Maximum
45.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.68 | $40.98 | 14100 |
| 2026-07-23 | 40.74 | $40.93 | 16088 |
| 2026-07-22 | 40.84 | $41.36 | 30030 |
| 2026-07-21 | 40.84 | $41.42 | 26100 |
| 2026-07-20 | 40.83 | $40.31 | 20400 |
| 2026-07-17 | 41.19 | $40.56 | 10327 |
| 2026-07-16 | 41.56 | $41.39 | 7985 |
| 2026-07-15 | 41.75 | $42.36 | 10531 |
| 2026-07-14 | 41.70 | $42.26 | 18998 |
| 2026-07-13 | 41.67 | $41.42 | 16000 |
| 2026-07-10 | 41.92 | $42.20 | 3234 |
| 2026-07-09 | 41.99 | $41.90 | 33138 |
| 2026-07-08 | 42.18 | $41.47 | 16500 |
| 2026-07-07 | 42.56 | $41.89 | 23830 |
| 2026-07-06 | 42.89 | $43.39 | 10836 |
| 2026-07-02 | 42.83 | $42.93 | 14756 |
| 2026-07-01 | 42.91 | $43.33 | 20909 |
| 2026-06-30 | 42.90 | $43.28 | 14301 |
| 2026-06-29 | 42.90 | $42.78 | 8825 |
| 2026-06-26 | 43.07 | $42.57 | 18640 |
| 2026-06-25 | 43.35 | $43.23 | 11243 |
| 2026-06-24 | 43.48 | $43.14 | 11518 |
| 2026-06-23 | 43.69 | $43.38 | 11700 |
| 2026-06-22 | 43.86 | $44.68 | 6800 |
| 2026-06-18 | 43.67 | $44.20 | 3913 |
| 2026-06-17 | 43.60 | $43.86 | 19717 |
| 2026-06-16 | 43.62 | $44.10 | 9237 |
| 2026-06-15 | 43.58 | $44.52 | 13901 |
| 2026-06-12 | 43.40 | $44.33 | 6045 |
| 2026-06-11 | 43.25 | $43.76 | 11800 |
| 2026-06-10 | 43.26 | $41.93 | 14100 |
| 2026-06-09 | 43.86 | $43.02 | 11700 |
| 2026-06-08 | 44.25 | $43.13 | 14100 |
| 2026-06-05 | 44.70 | $43.01 | 29826 |
| 2026-06-04 | 45.28 | $44.74 | 58300 |
| 2026-06-03 | 45.44 | $45.00 | 12900 |
| 2026-06-02 | 45.55 | $45.19 | 20602 |
| 2026-06-01 | 45.62 | $44.99 | 21300 |
| 2026-05-29 | 45.75 | $45.85 | 12134 |
| 2026-05-28 | 45.64 | $45.83 | 6234 |
| 2026-05-27 | 45.51 | $45.73 | 10512 |
| 2026-05-26 | 45.37 | $46.13 | 10400 |
| 2026-05-22 | 45.06 | $44.86 | 8900 |
| 2026-05-21 | 45.08 | $44.86 | 13730 |
| 2026-05-20 | 45.11 | $44.61 | 16700 |
| 2026-05-19 | 45.21 | $43.88 | 12231 |
| 2026-05-18 | 45.55 | $44.71 | 19000 |
| 2026-05-15 | 45.70 | $44.72 | 11400 |
| 2026-05-14 | 45.86 | $45.68 | 18863 |
| 2026-05-13 | 45.75 | $45.85 | 22527 |
| 2026-05-12 | 45.53 | $45.37 | 20146 |
| 2026-05-11 | 45.41 | $45.53 | 24845 |
| 2026-05-08 | 45.20 | $45.26 | 14800 |
| 2026-05-07 | 45.02 | $44.51 | 15403 |
| 2026-05-06 | 45.02 | $45.53 | 25500 |
| 2026-05-05 | 44.69 | $44.81 | 13925 |
| 2026-05-04 | 44.49 | $43.94 | 11200 |
| 2026-05-01 | 44.52 | $44.27 | 21100 |
| 2026-04-30 | 44.44 | $44.52 | 27024 |
| 2026-04-29 | 44.25 | $43.47 | 7300 |
| 2026-04-28 | 44.34 | $43.70 | 54800 |
| 2026-04-27 | 44.36 | $43.66 | 15332 |
| 2026-04-24 | 44.39 | $43.69 | 14600 |
| 2026-04-23 | 44.39 | $43.86 | 15346 |
| 2026-04-22 | 44.33 | $43.88 | 10300 |
| 2026-04-21 | 44.23 | $43.36 | 64125 |
| 2026-04-20 | 44.25 | $44.26 | 18751 |
| 2026-04-17 | 43.98 | $44.35 | 28700 |
| 2026-04-16 | 43.60 | $43.76 | 22300 |
| 2026-04-15 | 43.31 | $43.84 | 17904 |
| 2026-04-14 | 42.92 | $43.98 | 10700 |
| 2026-04-13 | 42.39 | $43.51 | 14430 |
| 2026-04-10 | 41.89 | $43.37 | 6333 |
| 2026-04-09 | 41.31 | $43.32 | 6800 |
| 2026-04-08 | 40.62 | $43.11 | 15115 |
| 2026-04-07 | 39.85 | $41.07 | 5056 |
| 2026-04-06 | 39.56 | $40.99 | 9840 |
| 2026-04-02 | 39.25 | $40.59 | 10600 |
| 2026-04-01 | 39.02 | $40.95 | 9100 |
| 2026-03-31 | 38.63 | $39.83 | 13570 |
| 2026-03-30 | 38.54 | $38.23 | 17734 |
| 2026-03-27 | 38.95 | $38.66 | 34511 |
| 2026-03-26 | 39.33 | $39.42 | 18702 |
| 2026-03-25 | 39.58 | $40.74 | 12000 |
| 2026-03-24 | 39.49 | $39.80 | 7037 |
| 2026-03-23 | 39.69 | $40.00 | 24500 |
| 2026-03-20 | 39.90 | $39.12 | 16210 |
| 2026-03-19 | 40.44 | $40.58 | 16142 |
| 2026-03-18 | 40.66 | $41.05 | 10800 |
| 2026-03-17 | 40.79 | $41.27 | 30700 |
| 2026-03-16 | 40.90 | $41.10 | 10941 |
| 2026-03-13 | 41.11 | $40.01 | 11800 |
| 2026-03-12 | 41.71 | $41.01 | 10600 |
| 2026-03-11 | 42.15 | $41.79 | 21920 |
| 2026-03-10 | 42.44 | $41.88 | 22845 |
| 2026-03-09 | 42.77 | $41.32 | 62529 |
| 2026-03-06 | 43.36 | $41.49 | 18100 |
| 2026-03-05 | 44.03 | $42.14 | 20113 |
| 2026-03-04 | 44.63 | $43.70 | 35800 |
| 2026-03-03 | 44.85 | $43.07 | 40700 |
| 2026-03-02 | 45.32 | $44.99 | 28800 |
| 2026-02-27 | 45.27 | $45.26 | 39100 |
| 2026-02-26 | 45.11 | $44.99 | 25500 |
| 2026-02-25 | 44.98 | $45.30 | 29800 |
| 2026-02-24 | 44.71 | $44.60 | 23300 |
| 2026-02-23 | 44.59 | $44.66 | 29081 |
| 2026-02-20 | 44.40 | $44.34 | 26022 |
| 2026-02-19 | 44.27 | $44.08 | 11932 |
| 2026-02-18 | 44.17 | $44.04 | 25832 |
| 2026-02-17 | 44.05 | $43.93 | 8800 |
| 2026-02-13 | 43.93 | $43.72 | 12400 |
| 2026-02-12 | 43.82 | $43.91 | 45419 |
| 2026-02-11 | 43.62 | $44.37 | 15922 |
| 2026-02-10 | 43.22 | $43.92 | 16400 |
| 2026-02-09 | 42.86 | $44.00 | 30333 |
| 2026-02-06 | 42.38 | $42.49 | 27400 |
| 2026-02-05 | 42.27 | $41.13 | 23126 |
| 2026-02-04 | 42.55 | $42.11 | 50800 |
| 2026-02-03 | 42.57 | $42.20 | 25848 |
| 2026-02-02 | 42.56 | $41.47 | 35900 |
| 2026-01-30 | 42.76 | $41.50 | 92900 |
| 2026-01-29 | 42.98 | $42.49 | 19329 |
| 2026-01-28 | 42.92 | $42.69 | 33200 |
| 2026-01-27 | 42.76 | $43.26 | 26107 |
| 2026-01-26 | 42.37 | $42.34 | 101700 |
| 2026-01-23 | 42.17 | $42.20 | 32300 |
| 2026-01-22 | 41.95 | $41.70 | 26700 |
| 2026-01-21 | 41.83 | $41.71 | 11700 |
| 2026-01-20 | 41.65 | $41.19 | 23300 |
| 2026-01-16 | 41.59 | $41.71 | 11412 |
| 2026-01-15 | 41.33 | $41.33 | 24200 |
| 2026-01-14 | 41.12 | $41.40 | 42008 |
| 2026-01-13 | 40.82 | $40.95 | 21200 |
| 2026-01-12 | 40.59 | $41.37 | 23400 |
| 2026-01-09 | 40.16 | $40.91 | 12800 |
| 2026-01-08 | 39.77 | $40.50 | 18838 |
| 2026-01-07 | 39.41 | $40.05 | 10800 |
| 2026-01-06 | 39.11 | $39.73 | 24200 |
| 2026-01-05 | 38.84 | $39.66 | 27334 |
| 2026-01-02 | 38.53 | $38.69 | 12322 |
| 2025-12-31 | 38.45 | $38.12 | 7600 |
| 2025-12-30 | 38.53 | $38.27 | 16500 |
| 2025-12-29 | 38.58 | $38.07 | 14700 |
| 2025-12-26 | 38.70 | $38.32 | 19200 |
| 2025-12-24 | 38.76 | $38.45 | 12400 |
| 2025-12-23 | 38.78 | $38.36 | 22617 |
| 2025-12-22 | 38.83 | $39.14 | 15400 |
| 2025-12-19 | 38.64 | $38.93 | 26600 |
| 2025-12-18 | 38.46 | $38.43 | 15227 |
| 2025-12-17 | 38.40 | $38.14 | 15843 |
| 2025-12-16 | 38.41 | $38.19 | 19700 |
| 2025-12-15 | 38.40 | $38.45 | 11800 |
| 2025-12-12 | 38.30 | $38.34 | 13600 |
| 2025-12-11 | 38.21 | $38.61 | 7000 |
| 2025-12-10 | 38.00 | $38.40 | 11509 |
| 2025-12-09 | 37.81 | $37.94 | 6410 |
| 2025-12-08 | 37.71 | $37.82 | 5437 |
| 2025-12-05 | 37.63 | $37.64 | 4140 |
| 2025-12-04 | 37.58 | $37.66 | 11004 |
| 2025-12-03 | 37.52 | $37.67 | 24949 |
| 2025-12-02 | 37.43 | $37.54 | 8900 |
| 2025-12-01 | 37.36 | $37.33 | 4700 |
| 2025-11-28 | 37.34 | $37.83 | 2629 |
| 2025-11-26 | 37.15 | $37.58 | 8611 |
| 2025-11-25 | 37.00 | $36.88 | 8729 |
| 2025-11-24 | 37.04 | $36.75 | 14300 |
| 2025-11-21 | 37.12 | $36.44 | 7110 |
| 2025-11-20 | 37.32 | $36.62 | 5009 |
| 2025-11-19 | 37.50 | $36.70 | 10700 |
| 2025-11-18 | 37.68 | $36.88 | 9000 |
| 2025-11-17 | 37.84 | $37.62 | 15043 |
| 2025-11-14 | 37.80 | $37.89 | 96714 |
| 2025-11-13 | 37.65 | $38.03 | 12101 |
| 2025-11-12 | 37.42 | $38.01 | 132100 |
| 2025-11-11 | 37.13 | $37.66 | 9530 |
| 2025-11-10 | 36.88 | $37.58 | 6226 |
| 2025-11-07 | 36.61 | $36.90 | 15810 |
| 2025-11-06 | 36.48 | $36.71 | 32249 |
| 2025-11-05 | 36.38 | $36.66 | 15622 |
| 2025-11-04 | 36.28 | $36.44 | 3700 |
| 2025-11-03 | 36.22 | $36.46 | 13700 |
| 2025-10-31 | 36.15 | $36.44 | 9500 |
| 2025-10-30 | 36.06 | $36.27 | 5014 |
| 2025-10-29 | 36.01 | $36.30 | 9600 |
| 2025-10-28 | 35.93 | $36.25 | 7900 |
| 2025-10-27 | 35.86 | $36.28 | 5038 |
| 2025-10-24 | 35.76 | $35.99 | 7728 |
| 2025-10-23 | 35.74 | $35.77 | 6400 |
| 2025-10-22 | 35.78 | $35.56 | 6600 |
| 2025-10-21 | 35.90 | $35.61 | 13500 |
| 2025-10-20 | 36.03 | $36.13 | 10327 |
| 2025-10-17 | 36.02 | $35.46 | 15118 |
| 2025-10-16 | 36.22 | $35.94 | 3900 |
| 2025-10-15 | 36.32 | $36.00 | 6000 |
| 2025-10-14 | 36.41 | $36.08 | 4100 |
| 2025-10-13 | 36.50 | $36.06 | 2021 |
| 2025-10-10 | 36.61 | $35.69 | 3800 |
| 2025-10-09 | 36.86 | $36.55 | 8530 |
| 2025-10-08 | 36.88 | $36.80 | 5090 |
| 2025-10-07 | 36.81 | $36.48 | 6516 |
| 2025-10-06 | 36.83 | $36.91 | 5133 |
| 2025-10-03 | 36.71 | $36.89 | 8113 |
| 2025-10-02 | 36.55 | $36.71 | 9306 |
| 2025-10-01 | 36.42 | $36.64 | 7937 |
| 2025-09-30 | 36.27 | $36.64 | 5212 |
| 2025-09-29 | 36.08 | $36.39 | 9306 |
| 2025-09-26 | 35.92 | $35.95 | 2200 |
| 2025-09-25 | 35.86 | $35.62 | 3845 |
| 2025-09-24 | 35.89 | $35.77 | 2669 |
| 2025-09-23 | 35.87 | $35.72 | 3333 |
| 2025-09-22 | 35.86 | $35.95 | 6107 |
| 2025-09-19 | 35.76 | $35.56 | 7200 |
| 2025-09-18 | 35.77 | $35.54 | 11200 |
| 2025-09-17 | 35.77 | $35.41 | 8398 |
| 2025-09-16 | 35.81 | $35.97 | 3924 |
| 2025-09-15 | 35.68 | $36.04 | 4636 |
| 2025-09-12 | 35.48 | $35.85 | 4728 |
| 2025-09-11 | 35.30 | $35.92 | 9810 |
| 2025-09-10 | 35.06 | $35.42 | 6955 |
| 2025-09-09 | 34.91 | $35.13 | 5539 |
| 2025-09-08 | 34.82 | $35.26 | 3238 |
| 2025-09-05 | 34.67 | $34.75 | 15400 |
| 2025-09-04 | 34.64 | $34.58 | 18111 |
| 2025-09-03 | 34.66 | $34.35 | 8135 |
| 2025-09-02 | 34.76 | $34.30 | 22900 |
| 2025-08-29 | 34.89 | $34.61 | 3900 |
| 2025-08-28 | 34.94 | $34.67 | 9400 |
| 2025-08-27 | 34.99 | $34.62 | 13228 |
| 2025-08-26 | 35.05 | $34.91 | 4221 |
| 2025-08-25 | 35.04 | $34.76 | 4400 |
| 2025-08-22 | 35.05 | $35.05 | 4200 |
| 2025-08-21 | 34.98 | $34.50 | 3706 |
| 2025-08-20 | 35.05 | $34.60 | 3107 |
| 2025-08-19 | 35.10 | $34.71 | 4500 |
| 2025-08-18 | 35.12 | $35.34 | 10400 |
| 2025-08-15 | 34.94 | $35.09 | 2286 |
| 2025-08-14 | 34.78 | $34.99 | 2746 |
| 2025-08-13 | 34.62 | $35.11 | 3730 |
| 2025-08-12 | 34.37 | $34.86 | 11315 |
| 2025-08-11 | 34.14 | $34.37 | 4239 |
| 2025-08-08 | 34.02 | $34.49 | 4028 |
| 2025-08-07 | 33.82 | $34.40 | 6506 |
| 2025-08-06 | 33.61 | $34.07 | 6903 |
| 2025-08-05 | 33.45 | $33.73 | 4125 |
| 2025-08-04 | 33.36 | $33.91 | 5700 |
| 2025-08-01 | 33.19 | $33.32 | 8127 |
| 2025-07-31 | 33.18 | $33.17 | 9544 |
| 2025-07-30 | 33.21 | $33.09 | 8205 |
| 2025-07-29 | 33.27 | $33.00 | 6107 |
| 2025-07-28 | 33.37 | $32.75 | 13938 |
| 2025-07-25 | 33.57 | $33.65 | 5900 |
| 2025-07-24 | 33.53 | $33.74 | 24468 |
| 2025-07-23 | 33.45 | $34.06 | 80300 |
| 2025-07-22 | 33.25 | $33.45 | 15435 |
| 2025-07-21 | 33.19 | $33.34 | 51100 |
| 2025-07-18 | 33.16 | $33.19 | 5300 |
| 2025-07-17 | 33.16 | $33.19 | 8000 |
| 2025-07-16 | 33.17 | $32.92 | 4232 |
| 2025-07-15 | 33.26 | $32.63 | 6917 |
| 2025-07-14 | 33.46 | $33.19 | 14900 |
| 2025-07-11 | 33.52 | $33.23 | 7728 |
| 2025-07-10 | 33.57 | $33.45 | 14765 |
| 2025-07-09 | 33.57 | $33.72 | 13006 |
| 2025-07-08 | 33.47 | $33.29 | 4512 |
| 2025-07-07 | 33.48 | $33.09 | 10200 |
| 2025-07-03 | 33.54 | $33.19 | 6041 |
| 2025-07-02 | 33.59 | $33.31 | 4926 |
| 2025-07-01 | 33.60 | $33.31 | 6129 |
| 2025-06-30 | 33.59 | $33.96 | 5018 |
| 2025-06-27 | 33.38 | $33.70 | 21200 |
| 2025-06-26 | 33.19 | $33.50 | 18006 |
| 2025-06-25 | 33.02 | $32.98 | 95503 |
| 2025-06-24 | 32.96 | $32.99 | 7333 |
| 2025-06-23 | 32.88 | $32.64 | 8244 |
| 2025-06-20 | 32.89 | $32.54 | 5100 |
| 2025-06-18 | 32.92 | $32.65 | 4405 |
| 2025-06-17 | 32.92 | $32.41 | 12100 |
| 2025-06-16 | 32.98 | $32.85 | 3003 |
| 2025-06-13 | 32.91 | $32.61 | 3800 |
| 2025-06-12 | 32.88 | $32.66 | 3900 |
| 2025-06-11 | 32.82 | $32.35 | 6500 |
| 2025-06-10 | 32.84 | $32.25 | 39338 |
| 2025-06-09 | 32.87 | $32.55 | 6735 |
| 2025-06-06 | 32.81 | $32.51 | 7713 |
| 2025-06-05 | 32.73 | $32.71 | 19138 |
| 2025-06-04 | 32.56 | $32.64 | 4400 |
| 2025-06-03 | 32.35 | $32.34 | 6131 |
| 2025-06-02 | 32.19 | $32.63 | 17200 |
| 2025-05-30 | 31.88 | $32.03 | 7821 |
| 2025-05-29 | 31.68 | $31.74 | 5921 |
| 2025-05-28 | 31.52 | $31.59 | 66105 |
| 2025-05-27 | 31.36 | $31.91 | 12949 |
| 2025-05-23 | 31.05 | $31.21 | 3104 |
| 2025-05-22 | 30.89 | $30.97 | 13100 |
| 2025-05-21 | 30.76 | $30.82 | 4200 |
| 2025-05-20 | 30.64 | $30.89 | 1800 |
| 2025-05-19 | 30.47 | $30.62 | 7200 |
| 2025-05-16 | 30.33 | $30.19 | 3949 |
| 2025-05-15 | 30.30 | $29.99 | 59008 |
| 2025-05-14 | 30.31 | $29.42 | 9660 |
| 2025-05-13 | 30.50 | $29.68 | 9910 |
| 2025-05-12 | 30.64 | $29.72 | 14000 |
| 2025-05-09 | 30.79 | $30.30 | 12138 |
| 2025-05-08 | 30.77 | $30.37 | 9830 |
| 2025-05-07 | 30.72 | $30.35 | 4713 |
| 2025-05-06 | 30.64 | $30.61 | 3723 |
| 2025-05-05 | 30.46 | $30.64 | 2747 |
| 2025-05-02 | 30.21 | $30.52 | 4600 |
| 2025-05-01 | 29.93 | $29.90 | 18500 |
| 2025-04-30 | 29.77 | $30.15 | 1900 |
| 2025-04-29 | 29.49 | $30.02 | 15030 |
| 2025-04-28 | 29.18 | $29.73 | 17000 |
| 2025-04-25 | 28.89 | $29.50 | 7035 |
| 2025-04-24 | 28.60 | $29.40 | 12427 |
| 2025-04-23 | 28.28 | $28.92 | 10321 |
| 2025-04-22 | 28.04 | $28.91 | 10239 |
| 2025-04-21 | 27.75 | $28.33 | 7525 |
| 2025-04-17 | 27.57 | $28.57 | 8800 |
| 2025-04-16 | 27.29 | $28.30 | 9023 |
| 2025-04-15 | 27.04 | $28.55 | 15100 |
| 2025-04-14 | 26.66 | $28.17 | 61020 |
| 2025-04-11 | 26.33 | $27.67 | 5100 |
| 2025-04-10 | 26.10 | $26.91 | 14515 |
| 2025-04-09 | 26.08 | $27.07 | 20607 |
| 2025-04-08 | 26.02 | $25.07 | 14034 |
| 2025-04-07 | 26.59 | $24.59 | 27600 |
| 2025-04-04 | 27.46 | $25.23 | 34607 |
| 2025-04-03 | 28.32 | $27.68 | 67500 |
| 2025-04-02 | 28.60 | $28.30 | 17548 |
| 2025-04-01 | 28.75 | $28.27 | 28713 |
| 2025-03-31 | 28.94 | $28.21 | 160719 |
| 2025-03-28 | 29.19 | $28.68 | 63500 |
| 2025-03-27 | 29.35 | $29.12 | 195600 |
| 2025-03-26 | 29.40 | $29.09 | 3400 |
| 2025-03-25 | 29.47 | $29.48 | 4223 |
| 2025-03-24 | 29.43 | $29.42 | 8317 |
| 2025-03-21 | 29.39 | $29.30 | 6000 |
| 2025-03-20 | 29.38 | $29.38 | 8700 |
| 2025-03-19 | 29.34 | $29.81 | 8067 |
| 2025-03-18 | 29.15 | $29.54 | 21500 |
| 2025-03-17 | 29.00 | $29.59 | 44100 |
| 2025-03-14 | 28.80 | $29.19 | 32900 |
| 2025-03-13 | 28.68 | $28.45 | 3306 |
| 2025-03-12 | 28.77 | $28.57 | 42734 |
| 2025-03-11 | 28.84 | $28.08 | 31200 |
| 2025-03-10 | 29.08 | $28.21 | 22425 |
| 2025-03-07 | 29.33 | $29.37 | 29217 |
| 2025-03-06 | 29.26 | $29.49 | 15000 |
| 2025-03-05 | 29.13 | $29.81 | 63600 |
| 2025-03-04 | 28.87 | $28.67 | 47743 |
| 2025-03-03 | 28.91 | $28.84 | 49700 |
| 2025-02-28 | 28.90 | $28.24 | 35812 |
| 2025-02-27 | 29.07 | $28.40 | 10043 |
| 2025-02-26 | 29.23 | $28.80 | 2846 |
| 2025-02-25 | 29.28 | $28.86 | 7000 |
| 2025-02-24 | 29.32 | $28.73 | 23324 |
| 2025-02-21 | 29.41 | $28.83 | 5709 |
| 2025-02-20 | 29.47 | $29.16 | 16200 |
| 2025-02-19 | 29.43 | $29.24 | 9331 |
| 2025-02-18 | 29.35 | $29.66 | 15847 |
| 2025-02-14 | 29.10 | $29.10 | 3300 |
| 2025-02-13 | 28.97 | $29.05 | 22100 |
| 2025-02-12 | 28.82 | $28.63 | 9405 |
| 2025-02-11 | 28.76 | $28.79 | 9895 |
| 2025-02-10 | 28.62 | $28.61 | 6915 |
| 2025-02-07 | 28.51 | $28.33 | 5717 |
| 2025-02-06 | 28.45 | $28.62 | 5032 |
| 2025-02-05 | 28.28 | $28.60 | 6658 |
| 2025-02-04 | 28.08 | $28.31 | 2800 |
| 2025-02-03 | 27.91 | $27.89 | 5600 |
| 2025-01-31 | 27.84 | $28.00 | 10809 |
| 2025-01-30 | 27.71 | $28.09 | 6363 |
| 2025-01-29 | 27.52 | $27.71 | 700 |
| 2025-01-28 | 27.40 | $27.69 | 2220 |
| 2025-01-27 | 27.27 | $27.44 | 6300 |
| 2025-01-24 | 27.18 | $27.79 | 3000 |
| 2025-01-23 | 26.97 | $27.72 | 6400 |
| 2025-01-22 | 26.73 | $27.35 | 12700 |
| 2025-01-21 | 26.56 | $27.16 | 6024 |
| 2025-01-17 | 26.41 | $26.68 | 16700 |
| 2025-01-16 | 26.40 | $26.70 | 6144 |
| 2025-01-15 | 26.37 | $26.77 | 6437 |
| 2025-01-14 | 26.33 | $26.44 | 21834 |
| 2025-01-13 | 26.39 | $26.36 | 21307 |
| 2025-01-10 | 26.50 | $26.49 | 8221 |
| 2025-01-08 | 26.59 | $26.95 | 14600 |
| 2025-01-07 | 26.57 | $26.88 | 9200 |
| 2025-01-06 | 26.57 | $27.01 | 6200 |
| 2025-01-03 | 26.54 | $26.79 | 10743 |
| 2025-01-02 | 26.58 | $26.62 | 27100 |
| 2024-12-31 | 26.70 | $26.55 | 25400 |
| 2024-12-30 | 26.86 | $26.59 | 10600 |
| 2024-12-27 | 27.06 | $26.67 | 9100 |
| 2024-12-26 | 27.29 | $26.81 | 11100 |
| 2024-12-24 | 27.52 | $26.70 | 3540 |
| 2024-12-23 | 27.85 | $27.83 | 4700 |
| 2024-12-20 | 27.89 | $27.62 | 9303 |
| 2024-12-19 | 28.01 | $27.56 | 6200 |
| 2024-12-18 | 28.17 | $27.56 | 16227 |
| 2024-12-17 | 28.37 | $28.16 | 3100 |
| 2024-12-16 | 28.42 | $28.31 | 20200 |
| 2024-12-13 | 28.44 | $28.18 | 3500 |
| 2024-12-12 | 28.50 | $28.28 | 4823 |
| 2024-12-11 | 28.54 | $28.40 | 4400 |
| 2024-12-10 | 28.54 | $28.11 | 4748 |
| 2024-12-09 | 28.64 | $28.53 | 6629 |
| 2024-12-06 | 28.62 | $28.77 | 6500 |
| 2024-12-05 | 28.51 | $28.98 | 2917 |
| 2024-12-04 | 28.32 | $28.74 | 9700 |
| 2024-12-03 | 28.15 | $28.56 | 5600 |
| 2024-12-02 | 28.01 | $28.40 | 19435 |
| 2024-11-29 | 27.88 | $28.23 | 13500 |
| 2024-11-27 | 27.78 | $27.84 | 2735 |
| 2024-11-26 | 27.79 | $27.73 | 2918 |
| 2024-11-25 | 27.83 | $27.79 | 3800 |
| 2024-11-22 | 27.86 | $27.83 | 3919 |
| 2024-11-21 | 27.89 | $27.90 | 3800 |
| 2024-11-20 | 27.91 | $27.91 | 2100 |
| 2024-11-19 | 27.93 | $27.88 | 10931 |
| 2024-11-18 | 27.96 | $27.75 | 2200 |
| 2024-11-15 | 28.04 | $27.71 | 1200 |
| 2024-11-14 | 28.15 | $28.03 | 1300 |
| 2024-11-13 | 28.19 | $27.94 | 6100 |
| 2024-11-12 | 28.26 | $28.21 | 8810 |
| 2024-11-11 | 28.26 | $28.51 | 30731 |
| 2024-11-08 | 28.17 | $28.39 | 18029 |
| 2024-11-07 | 28.09 | $28.58 | 2537 |
| 2024-11-06 | 27.94 | $28.20 | 11500 |
| 2024-11-05 | 27.87 | $28.35 | 1511 |
| 2024-11-04 | 27.75 | $27.79 | 6300 |
| 2024-11-01 | 27.78 | $27.98 | 1400 |
| 2024-10-31 | 27.76 | $27.77 | 2706 |
| 2024-10-30 | 27.80 | $27.83 | 2700 |
| 2024-10-29 | 27.83 | $28.02 | 1437 |
| 2024-10-28 | 27.82 | $28.02 | 4200 |
| 2024-10-25 | 27.81 | $27.69 | 3048 |
| 2024-10-24 | 27.90 | $27.74 | 4522 |
| 2024-10-23 | 28.00 | $27.65 | 2128 |
| 2024-10-22 | 28.15 | $27.86 | 2935 |
| 2024-10-21 | 28.27 | $28.09 | 7639 |
| 2024-10-18 | 28.34 | $28.53 | 4310 |
| 2024-10-17 | 28.29 | $28.40 | 8910 |
| 2024-10-16 | 28.27 | $28.45 | 6731 |
| 2024-10-15 | 28.23 | $28.24 | 3840 |
| 2024-10-14 | 28.24 | $28.34 | 2400 |
| 2024-10-11 | 28.24 | $28.24 | 2629 |
| 2024-10-10 | 28.26 | $27.94 | 1200 |
| 2024-10-09 | 28.38 | $28.27 | 3200 |
| 2024-10-08 | 28.43 | $28.24 | 7200 |
| 2024-10-07 | 28.49 | $28.10 | 14200 |
| 2024-10-04 | 28.62 | $28.23 | 4514 |
| 2024-10-03 | 28.72 | $28.30 | 5207 |
| 2024-10-02 | 28.83 | $28.45 | 6641 |
| 2024-10-01 | 28.90 | $28.60 | 2600 |
| 2024-09-30 | 28.94 | $28.81 | 9400 |
| 2024-09-27 | 28.92 | $28.73 | 4117 |
| 2024-09-26 | 28.92 | $28.99 | 5000 |
| 2024-09-25 | 28.82 | $28.63 | 9600 |
| 2024-09-24 | 28.81 | $28.84 | 1023 |
| 2024-09-23 | 28.73 | $28.99 | 3223 |
| 2024-09-20 | 28.58 | $28.93 | 2935 |
| 2024-09-19 | 28.41 | $28.83 | 6500 |
| 2024-09-18 | 28.24 | $28.15 | 2201 |
| 2024-09-17 | 28.23 | $28.12 | 3103 |
| 2024-09-16 | 28.24 | $28.60 | 6100 |
| 2024-09-13 | 28.08 | $28.33 | 3700 |
| 2024-09-12 | 27.98 | $28.20 | 706 |
| 2024-09-11 | 27.90 | $27.79 | 3200 |
| 2024-09-10 | 27.93 | $27.54 | 21200 |
| 2024-09-09 | 28.04 | $27.67 | 2844 |
| 2024-09-06 | 28.14 | $27.28 | 4418 |
| 2024-09-05 | 28.37 | $27.77 | 5800 |
| 2024-09-04 | 28.50 | $27.88 | 2800 |
| 2024-09-03 | 28.62 | $28.10 | 46100 |
| 2024-08-30 | 28.68 | $28.75 | 3823 |
| 2024-08-29 | 28.54 | $28.51 | 1333 |
| 2024-08-28 | 28.45 | $28.28 | 1300 |
| 2024-08-27 | 28.40 | $28.48 | 4623 |
| 2024-08-26 | 28.27 | $28.32 | 4338 |
| 2024-08-23 | 28.15 | $28.59 | 1621 |
| 2024-08-22 | 27.92 | $28.09 | 1226 |
| 2024-08-21 | 27.80 | $28.27 | 1300 |
| 2024-08-20 | 27.58 | $28.17 | 3123 |
| 2024-08-19 | 27.35 | $28.30 | 9326 |
| 2024-08-16 | 27.03 | $28.21 | 3117 |
| 2024-08-15 | 26.66 | $27.90 | 5506 |
| 2024-08-14 | 26.32 | $27.50 | 5000 |
| 2024-08-13 | 26.04 | $27.20 | 6400 |
| 2024-08-12 | 25.81 | $26.38 | 7422 |
| 2024-08-09 | 25.79 | $26.28 | 4424 |
| 2024-08-08 | 25.81 | $26.20 | 26300 |
| 2024-08-07 | 25.88 | $25.64 | 21610 |
| 2024-08-06 | 26.15 | $25.27 | 8505 |
| 2024-08-05 | 26.60 | $24.90 | 22900 |
| 2024-08-02 | 27.29 | $25.98 | 13946 |
| 2024-08-01 | 27.79 | $27.18 | 4800 |
| 2024-07-31 | 28.02 | $28.18 | 2636 |
| 2024-07-30 | 27.99 | $27.91 | 3114 |
| 2024-07-29 | 28.03 | $27.67 | 2700 |
| 2024-07-26 | 28.16 | $27.86 | 1824 |
| 2024-07-25 | 28.26 | $27.48 | 13420 |
| 2024-07-24 | 28.51 | $28.02 | 4331 |
| 2024-07-23 | 28.63 | $28.50 | 2800 |
| 2024-07-22 | 28.62 | $28.49 | 2203 |
| 2024-07-19 | 28.62 | $28.30 | 500 |
| 2024-07-18 | 28.67 | $28.43 | 1600 |
| 2024-07-17 | 28.68 | $28.53 | 2200 |
| 2024-07-16 | 28.66 | $28.96 | 3200 |
| 2024-07-15 | 28.49 | $28.52 | 12323 |
| 2024-07-12 | 28.43 | $28.63 | 11508 |
| 2024-07-11 | 28.31 | $28.57 | 8100 |
| 2024-07-10 | 28.18 | $28.68 | 4000 |
| 2024-07-09 | 27.99 | $28.23 | 4806 |
| 2024-07-08 | 27.90 | $28.16 | 5600 |
| 2024-07-05 | 27.81 | $28.41 | 4830 |
| 2024-07-03 | 27.62 | $28.25 | 1636 |
| 2024-07-02 | 27.45 | $27.77 | 2942 |
| 2024-07-01 | 27.39 | $27.74 | 8426 |
| 2024-06-28 | 27.33 | $27.63 | 4300 |
| 2024-06-27 | 27.30 | $27.49 | 3100 |
| 2024-06-26 | 27.31 | $27.39 | 4800 |
| 2024-06-25 | 27.36 | $27.60 | 5500 |
| 2024-06-24 | 27.36 | $27.58 | 4614 |
| 2024-06-21 | 27.38 | $27.12 | 15716 |
| 2024-06-20 | 27.54 | $27.49 | 6025 |
| 2024-06-18 | 27.63 | $27.30 | 2631 |
| 2024-06-17 | 27.81 | $27.26 | 5912 |
| 2024-06-14 | 28.03 | $27.20 | 21500 |
| 2024-06-13 | 28.33 | $27.62 | 13900 |
| 2024-06-12 | 28.56 | $28.22 | 5921 |
| 2024-06-11 | 28.66 | $28.11 | 10215 |
| 2024-06-10 | 28.80 | $28.57 | 4200 |
| 2024-06-07 | 28.82 | $28.61 | 5521 |
| 2024-06-06 | 28.84 | $28.76 | 1800 |
| 2024-06-05 | 28.80 | $28.69 | 3200 |
| 2024-06-04 | 28.78 | $28.49 | 4842 |
| 2024-06-03 | 28.81 | $29.04 | 16018 |
| 2024-05-31 | 28.67 | $28.95 | 4400 |
| 2024-05-30 | 28.52 | $28.52 | 3724 |
| 2024-05-29 | 28.47 | $28.27 | 6600 |
| 2024-05-28 | 28.49 | $28.77 | 4821 |
| 2024-05-24 | 28.35 | $28.39 | 1500 |
| 2024-05-23 | 28.29 | $28.18 | 2824 |
| 2024-05-22 | 28.29 | $28.14 | 2838 |
| 2024-05-21 | 28.31 | $28.40 | 4300 |
| 2024-05-20 | 28.23 | $28.41 | 4422 |
| 2024-05-17 | 28.14 | $28.29 | 7700 |
| 2024-05-16 | 28.07 | $28.08 | 1500 |
| 2024-05-15 | 28.04 | $28.24 | 3316 |
| 2024-05-14 | 27.96 | $28.12 | 6718 |
| 2024-05-13 | 27.89 | $27.93 | 5800 |
| 2024-05-10 | 27.87 | $28.09 | 3704 |
| 2024-05-09 | 27.80 | $28.13 | 8100 |
| 2024-05-08 | 27.70 | $28.09 | 2538 |
| 2024-05-07 | 27.60 | $28.07 | 4915 |
| 2024-05-06 | 27.48 | $28.13 | 5800 |
| 2024-05-03 | 27.32 | $27.89 | 2916 |
| 2024-05-02 | 27.20 | $27.81 | 5000 |
| 2024-05-01 | 27.09 | $27.15 | 13200 |
| 2024-04-30 | 27.17 | $27.37 | 2216 |
| 2024-04-29 | 27.21 | $27.64 | 7400 |
| 2024-04-26 | 27.18 | $27.63 | 6100 |
| 2024-04-25 | 27.16 | $27.16 | 9200 |
| 2024-04-24 | 27.28 | $27.65 | 9522 |
| 2024-04-23 | 27.29 | $27.64 | 8600 |
| 2024-04-22 | 27.31 | $27.31 | 3900 |
| 2024-04-19 | 27.45 | $27.12 | 9231 |
| 2024-04-18 | 27.68 | $27.34 | 6300 |
| 2024-04-17 | 27.91 | $27.44 | 4831 |
| 2024-04-16 | 28.15 | $27.58 | 7701 |
| 2024-04-15 | 28.42 | $28.16 | 7039 |
| 2024-04-12 | 28.56 | $28.19 | 6311 |
| 2024-04-11 | 28.72 | $28.65 | 2800 |
| 2024-04-10 | 28.77 | $28.49 | 11442 |
| 2024-04-09 | 28.89 | $28.83 | 9014 |
| 2024-04-08 | 28.92 | $28.96 | 5824 |
| 2024-04-05 | 28.93 | $28.83 | 4900 |
| 2024-04-04 | 28.97 | $28.70 | 7030 |
| 2024-04-03 | 29.06 | $28.96 | 5712 |
| 2024-04-02 | 29.08 | $28.57 | 7000 |
| 2024-04-01 | 29.24 | $28.84 | 8900 |
| 2024-03-28 | 29.33 | $29.17 | 6900 |
| 2024-03-27 | 29.34 | $29.37 | 139324 |
| 2024-03-26 | 29.29 | $29.37 | 7333 |
| 2024-03-25 | 29.22 | $29.27 | 5600 |
| 2024-03-22 | 29.16 | $29.24 | 6000 |
| 2024-03-21 | 29.09 | $29.20 | 4000 |
| 2024-03-20 | 29.01 | $29.11 | 4835 |
| 2024-03-19 | 28.94 | $28.90 | 10800 |
| 2024-03-18 | 28.92 | $28.79 | 4200 |
| 2024-03-15 | 28.93 | $28.72 | 6702 |
| 2024-03-14 | 28.96 | $28.73 | 16100 |
| 2024-03-13 | 28.98 | $28.82 | 29100 |
| 2024-03-12 | 28.98 | $28.81 | 8137 |
| 2024-03-11 | 28.97 | $28.48 | 33300 |
| 2024-03-08 | 29.06 | $29.00 | 12143 |
| 2024-03-07 | 29.00 | $29.24 | 59100 |
| 2024-03-06 | 28.84 | $29.04 | 8800 |
| 2024-03-05 | 28.71 | $28.71 | 32824 |
| 2024-03-04 | 28.64 | $28.58 | 5603 |
| 2024-03-01 | 28.59 | $28.58 | 72800 |
| 2024-02-29 | 28.53 | $28.38 | 166905 |
| 2024-02-28 | 28.51 | $28.24 | 4100 |
| 2024-02-27 | 28.52 | $28.37 | 9336 |
| 2024-02-26 | 28.49 | $28.56 | 5720 |
| 2024-02-23 | 28.39 | $28.65 | 3519 |
| 2024-02-22 | 28.23 | $28.66 | 34400 |
| 2024-02-21 | 28.02 | $28.15 | 4433 |
| 2024-02-20 | 27.93 | $28.19 | 3204 |
| 2024-02-16 | 27.80 | $27.98 | 16827 |
| 2024-02-15 | 27.70 | $28.04 | 5600 |
| 2024-02-14 | 27.56 | $27.69 | 4100 |
| 2024-02-13 | 27.49 | $27.11 | 4517 |
| 2024-02-12 | 27.59 | $27.63 | 3800 |
| 2024-02-09 | 27.55 | $27.53 | 8245 |
| 2024-02-08 | 27.52 | $27.42 | 1800 |
| 2024-02-07 | 27.53 | $27.52 | 16102 |
| 2024-02-06 | 27.49 | $27.33 | 10300 |
| 2024-02-05 | 27.51 | $27.22 | 10949 |
| 2024-02-02 | 27.56 | $27.50 | 2343 |
| 2024-02-01 | 27.52 | $27.55 | 1900 |
| 2024-01-31 | 27.46 | $27.35 | 9600 |
| 2024-01-30 | 27.45 | $27.40 | 3918 |
| 2024-01-29 | 27.41 | $27.40 | 5300 |
| 2024-01-26 | 27.35 | $27.15 | 6001 |
| 2024-01-25 | 27.36 | $27.40 | 2200 |
| 2024-01-24 | 27.29 | $27.31 | 13247 |
| 2024-01-23 | 27.22 | $27.11 | 9800 |
| 2024-01-22 | 27.20 | $27.42 | 3500 |
| 2024-01-19 | 27.07 | $27.33 | 1300 |
| 2024-01-18 | 26.93 | $27.09 | 3347 |
| 2024-01-17 | 26.84 | $26.72 | 6400 |
| 2024-01-16 | 26.84 | $26.87 | 8525 |
| 2024-01-12 | 26.78 | $27.14 | 416 |
| 2024-01-11 | 26.63 | $26.95 | 3716 |
| 2024-01-10 | 26.51 | $26.92 | 14700 |
| 2024-01-09 | 26.36 | $26.59 | 11547 |
| 2024-01-08 | 26.28 | $26.68 | 6221 |
| 2024-01-05 | 26.16 | $26.16 | 2148 |
| 2024-01-04 | 26.17 | $26.17 | 19600 |
| 2024-01-03 | 26.18 | $25.98 | 8014 |
| 2024-01-02 | 26.26 | $26.08 | 84920 |
| 2023-12-29 | 26.32 | $26.37 | 13800 |
| 2023-12-28 | 26.29 | $26.25 | 4000 |
| 2023-12-27 | 26.30 | $26.26 | 7700 |
| 2023-12-26 | 26.31 | $26.22 | 5400 |
| 2023-12-22 | 26.33 | $26.19 | 16100 |
| 2023-12-21 | 26.36 | $26.09 | 4504 |
| 2023-12-20 | 26.42 | $25.67 | 19702 |
| 2023-12-19 | 26.63 | $26.57 | 14600 |
| 2023-12-18 | 26.59 | $26.37 | 2717 |
| 2023-12-15 | 26.61 | $26.34 | 1825 |
| 2023-12-14 | 26.63 | $26.57 | 2713 |
| 2023-12-13 | 26.57 | $26.71 | 6513 |
| 2023-12-12 | 26.45 | $26.29 | 5811 |
| 2023-12-11 | 26.44 | $26.13 | 7709 |
| 2023-12-08 | 26.46 | $26.13 | 2334 |
| 2023-12-07 | 26.48 | $26.14 | 3931 |
| 2023-12-06 | 26.50 | $26.04 | 4000 |
| 2023-12-05 | 26.54 | $25.94 | 4000 |
| 2023-12-04 | 26.61 | $26.20 | 20400 |
| 2023-12-01 | 26.61 | $26.46 | 18423 |
| 2023-11-30 | 26.51 | $26.21 | 12111 |
| 2023-11-29 | 26.47 | $26.30 | 2600 |
| 2023-11-28 | 26.37 | $26.18 | 12200 |
| 2023-11-27 | 26.28 | $26.13 | 2121 |
| 2023-11-24 | 26.17 | $26.03 | 500 |
| 2023-11-22 | 26.06 | $25.93 | 2600 |
| 2023-11-21 | 25.94 | $25.90 | 2300 |
| 2023-11-20 | 25.80 | $26.08 | 3100 |
| 2023-11-17 | 25.57 | $25.91 | 7615 |
| 2023-11-16 | 25.33 | $25.51 | 3802 |
| 2023-11-15 | 25.15 | $25.58 | 4833 |
| 2023-11-14 | 24.91 | $25.66 | 4900 |
| 2023-11-13 | 24.58 | $24.89 | 43100 |
| 2023-11-10 | 24.42 | $24.65 | 8800 |
| 2023-11-09 | 24.30 | $24.40 | 7300 |
| 2023-11-08 | 24.23 | $24.45 | 6400 |
| 2023-11-07 | 24.13 | $24.34 | 22800 |
| 2023-11-06 | 24.04 | $24.48 | 3900 |
| 2023-11-03 | 23.89 | $24.55 | 2506 |
| 2023-11-02 | 23.68 | $24.28 | 3200 |
| 2023-11-01 | 23.52 | $23.94 | 10415 |
| 2023-10-31 | 23.43 | $23.68 | 5300 |
| 2023-10-30 | 23.42 | $23.63 | 4425 |
| 2023-10-27 | 23.42 | $23.25 | 29000 |
| 2023-10-26 | 23.54 | $23.33 | 77600 |
| 2023-10-25 | 23.68 | $23.45 | 100838 |
| 2023-10-24 | 23.81 | $23.74 | 3500 |
| 2023-10-23 | 23.88 | $23.71 | 45300 |
| 2023-10-20 | 23.98 | $23.54 | 64700 |
| 2023-10-19 | 24.16 | $23.88 | 2500 |
| 2023-10-18 | 24.27 | $24.11 | 4843 |
| 2023-10-17 | 24.34 | $24.51 | 1400 |
| 2023-10-16 | 24.29 | $24.50 | 1829 |
| 2023-10-13 | 24.25 | $24.21 | 3800 |
| 2023-10-12 | 24.29 | $24.55 | 1149 |
| 2023-10-11 | 24.23 | $24.68 | 4000 |
| 2023-10-10 | 24.12 | $24.60 | 1600 |
| 2023-10-09 | 24.01 | $24.23 | 4100 |
| 2023-10-06 | 24.01 | $24.50 | 6737 |
| 2023-10-05 | 23.92 | $24.04 | 10600 |
| 2023-10-04 | 23.97 | $23.79 | 15331 |
| 2023-10-03 | 24.12 | $23.76 | 13200 |
| 2023-10-02 | 24.31 | $24.07 | 7035 |
| 2023-09-29 | 24.45 | $24.52 | 7400 |
| 2023-09-28 | 24.48 | $24.48 | 1800 |
| 2023-09-27 | 24.54 | $24.23 | 8231 |
| 2023-09-26 | 24.69 | $24.32 | 2300 |
| 2023-09-25 | 24.85 | $24.66 | 6100 |
| 2023-09-22 | 24.95 | $24.74 | 3100 |
| 2023-09-21 | 25.03 | $24.87 | 3933 |
| 2023-09-20 | 25.10 | $25.08 | 10603 |
| 2023-09-19 | 25.12 | $25.19 | 1800 |
| 2023-09-18 | 25.11 | $25.06 | 14730 |
| 2023-09-15 | 25.14 | $25.24 | 1826 |
| 2023-09-14 | 25.12 | $25.33 | 1900 |
| 2023-09-13 | 25.06 | $25.06 | 7200 |
| 2023-09-12 | 25.09 | $25.16 | 6218 |
| 2023-09-11 | 25.09 | $25.23 | 4405 |
| 2023-09-08 | 25.06 | $24.87 | 1707 |
| 2023-09-07 | 25.15 | $24.93 | 2600 |
| 2023-09-06 | 25.24 | $25.04 | 8035 |
| 2023-09-05 | 25.32 | $25.18 | 4005 |
| 2023-09-01 | 25.37 | $25.46 | 189700 |
| 2023-08-31 | 25.35 | $25.66 | 3724 |
| 2023-08-30 | 25.26 | $25.69 | 5818 |
| 2023-08-29 | 25.14 | $25.72 | 2949 |
| 2023-08-28 | 24.98 | $25.38 | 1706 |
| 2023-08-25 | 24.91 | $25.06 | 8900 |
| 2023-08-24 | 24.92 | $24.87 | 2421 |
| 2023-08-23 | 25.01 | $25.19 | 4500 |
| 2023-08-22 | 25.01 | $25.03 | 2633 |
| 2023-08-21 | 25.07 | $25.04 | 4600 |
| 2023-08-18 | 25.14 | $24.89 | 3100 |
| 2023-08-17 | 25.28 | $24.98 | 2300 |
| 2023-08-16 | 25.43 | $25.19 | 5600 |
| 2023-08-15 | 25.54 | $25.30 | 3437 |
| 2023-08-14 | 25.65 | $25.51 | 2200 |
| 2023-08-11 | 25.71 | $25.61 | 4300 |
| 2023-08-10 | 25.76 | $25.78 | 4700 |
| 2023-08-09 | 25.76 | $25.77 | 5000 |
| 2023-08-08 | 25.77 | $25.58 | 4329 |
| 2023-08-07 | 25.84 | $25.78 | 5400 |
| 2023-08-04 | 25.87 | $25.60 | 5001 |
| 2023-08-03 | 25.96 | $25.53 | 2700 |
| 2023-08-02 | 26.08 | $25.61 | 2539 |
| 2023-08-01 | 26.21 | $26.20 | 2700 |
| 2023-07-31 | 26.18 | $26.37 | 12900 |
| 2023-07-28 | 26.09 | $26.17 | 3100 |
| 2023-07-27 | 26.03 | $25.87 | 11300 |
| 2023-07-26 | 26.06 | $25.92 | 2446 |
| 2023-07-25 | 26.07 | $25.98 | 3537 |
| 2023-07-24 | 26.07 | $25.95 | 5722 |
| 2023-07-21 | 26.07 | $25.92 | 636 |
| 2023-07-20 | 26.08 | $25.88 | 1200 |
| 2023-07-19 | 26.11 | $26.16 | 8000 |
| 2023-07-18 | 26.04 | $26.26 | 2100 |
| 2023-07-17 | 25.93 | $26.14 | 6032 |
| 2023-07-14 | 25.83 | $26.19 | 10719 |
| 2023-07-13 | 25.70 | $26.31 | 745 |
| 2023-07-12 | 25.49 | $25.92 | 3500 |
| 2023-07-11 | 25.36 | $25.55 | 3101 |
| 2023-07-10 | 25.33 | $25.34 | 6506 |
| 2023-07-07 | 25.35 | $25.26 | 14100 |
| 2023-07-06 | 25.41 | $24.86 | 5200 |
| 2023-07-05 | 25.61 | $25.43 | 70600 |
| 2023-07-03 | 25.67 | $25.88 | 8811 |
| 2023-06-30 | 25.60 | $25.81 | 1828 |
| 2023-06-29 | 25.55 | $25.34 | 3100 |
| 2023-06-28 | 25.63 | $25.27 | 5336 |
| 2023-06-27 | 25.75 | $25.28 | 5601 |
| 2023-06-26 | 25.89 | $25.31 | 72700 |
| 2023-06-23 | 26.05 | $25.54 | 3212 |
| 2023-06-22 | 26.18 | $26.01 | 1744 |
| 2023-06-21 | 26.18 | $26.42 | 2747 |
| 2023-06-20 | 26.05 | $26.14 | 2749 |
| 2023-06-16 | 25.98 | $26.49 | 8630 |
| 2023-06-15 | 25.78 | $26.44 | 4105 |
| 2023-06-14 | 25.55 | $26.14 | 20221 |
| 2023-06-13 | 25.37 | $26.04 | 4800 |
| 2023-06-12 | 25.18 | $25.65 | 1100 |
| 2023-06-09 | 25.07 | $25.45 | 6600 |
| 2023-06-08 | 25.02 | $25.32 | 10434 |
| 2023-06-07 | 24.99 | $24.98 | 14900 |
| 2023-06-06 | 25.08 | $25.28 | 3400 |
| 2023-06-05 | 25.09 | $25.23 | 6150 |
| 2023-06-02 | 25.13 | $25.38 | 13100 |
| 2023-06-01 | 25.13 | $25.20 | 270100 |
| 2023-05-31 | 25.20 | $24.97 | 3300 |
| 2023-05-30 | 25.37 | $25.12 | 5100 |
| 2023-05-26 | 25.53 | $25.48 | 6307 |
| 2023-05-25 | 25.61 | $25.32 | 1904 |
| 2023-05-24 | 25.77 | $25.45 | 8100 |
| 2023-05-23 | 25.92 | $25.89 | 3200 |
| 2023-05-22 | 25.97 | $26.12 | 7300 |
| 2023-05-19 | 25.96 | $26.13 | 2730 |
| 2023-05-18 | 25.95 | $26.05 | 2345 |
| 2023-05-17 | 25.97 | $26.11 | 5600 |
| 2023-05-16 | 25.97 | $25.90 | 7100 |
| 2023-05-15 | 26.04 | $26.05 | 2000 |
| 2023-05-12 | 26.09 | $25.90 | 6000 |
| 2023-05-11 | 26.19 | $25.96 | 5000 |
| 2023-05-10 | 26.30 | $26.35 | 4500 |
| 2023-05-09 | 26.31 | $26.35 | 9803 |
| 2023-05-08 | 26.33 | $26.48 | 1710 |
| 2023-05-05 | 26.30 | $26.40 | 4935 |
| 2023-05-04 | 26.30 | $25.94 | 14309 |
| 2023-05-03 | 26.45 | $26.04 | 6200 |
| 2023-05-02 | 26.60 | $26.18 | 17207 |
| 2023-05-01 | 26.73 | $26.42 | 8522 |
| 2023-04-28 | 26.81 | $26.46 | 23800 |
| 2023-04-27 | 26.90 | $26.65 | 1527 |
| 2023-04-26 | 26.95 | $26.42 | 4447 |
| 2023-04-25 | 27.07 | $26.51 | 6400 |
| 2023-04-24 | 27.18 | $27.03 | 5000 |
| 2023-04-21 | 27.15 | $26.85 | 1908 |
| 2023-04-20 | 27.17 | $26.89 | 5011 |
| 2023-04-19 | 27.16 | $26.94 | 14005 |
| 2023-04-18 | 27.14 | $27.10 | 8015 |
| 2023-04-17 | 27.05 | $26.95 | 8200 |
| 2023-04-14 | 26.98 | $27.03 | 3300 |
| 2023-04-13 | 26.86 | $27.14 | 12600 |
| 2023-04-12 | 26.68 | $26.64 | 2805 |
| 2023-04-11 | 26.61 | $26.56 | 7600 |
| 2023-04-10 | 26.55 | $26.54 | 4218 |
| 2023-04-06 | 26.47 | $26.53 | 5000 |
| 2023-04-05 | 26.37 | $26.47 | 12700 |
| 2023-04-04 | 26.27 | $26.69 | 5500 |
| 2023-04-03 | 26.07 | $26.65 | 11400 |
| 2023-03-31 | 25.83 | $26.44 | 9200 |
| 2023-03-30 | 25.61 | $26.33 | 7100 |
| 2023-03-29 | 25.38 | $26.02 | 2700 |
| 2023-03-28 | 25.20 | $25.65 | 9509 |
| 2023-03-27 | 25.09 | $25.44 | 7900 |
| 2023-03-24 | 25.04 | $25.12 | 3338 |
| 2023-03-23 | 25.07 | $25.37 | 5700 |
| 2023-03-22 | 25.04 | $25.32 | 3900 |
| 2023-03-21 | 25.03 | $25.44 | 6445 |
| 2023-03-20 | 24.98 | $24.95 | 1820 |
| 2023-03-17 | 25.07 | $24.62 | 5908 |
| 2023-03-16 | 25.30 | $24.97 | 4201 |
| 2023-03-15 | 25.48 | $24.73 | 5900 |
| 2023-03-14 | 25.77 | $25.64 | 10101 |
| 2023-03-13 | 25.84 | $25.21 | 19722 |
| 2023-03-10 | 26.06 | $25.68 | 11700 |
| 2023-03-09 | 26.18 | $26.02 | 3100 |
| 2023-03-08 | 26.22 | $26.17 | 10407 |
| 2023-03-07 | 26.21 | $26.03 | 7641 |
| 2023-03-06 | 26.25 | $26.42 | 3600 |
| 2023-03-03 | 26.18 | $26.49 | 3200 |
| 2023-03-02 | 26.06 | $26.16 | 5900 |
| 2023-03-01 | 26.02 | $26.20 | 44500 |
| 2023-02-28 | 25.96 | $25.95 | 3900 |
| 2023-02-27 | 25.96 | $26.05 | 4800 |
| 2023-02-24 | 25.94 | $25.74 | 4400 |
| 2023-02-23 | 26.00 | $25.93 | 2400 |
| 2023-02-22 | 26.02 | $25.60 | 4000 |
| 2023-02-21 | 26.15 | $25.96 | 6100 |
| 2023-02-17 | 26.19 | $26.24 | 6600 |
| 2023-02-16 | 26.15 | $26.26 | 1800 |
| 2023-02-15 | 26.10 | $26.19 | 3600 |
| 2023-02-14 | 26.05 | $26.32 | 6813 |
| 2023-02-13 | 25.94 | $26.18 | 13902 |
| 2023-02-10 | 25.86 | $25.73 | 18700 |
| 2023-02-09 | 25.90 | $25.77 | 2923 |
| 2023-02-08 | 25.94 | $25.84 | 4126 |
| 2023-02-07 | 25.97 | $25.95 | 6100 |
| 2023-02-06 | 25.96 | $25.50 | 6000 |
| 2023-02-03 | 26.10 | $25.69 | 5300 |
| 2023-02-02 | 26.20 | $26.00 | 45313 |
| 2023-02-01 | 26.23 | $26.45 | 37220 |
| 2023-01-31 | 26.11 | $26.16 | 8500 |
| 2023-01-30 | 26.06 | $25.95 | 11110 |
| 2023-01-27 | 26.06 | $26.11 | 23740 |
| 2023-01-26 | 26.01 | $26.26 | 5009 |
| 2023-01-25 | 25.90 | $26.07 | 14800 |
| 2023-01-24 | 25.82 | $26.16 | 3406 |
| 2023-01-23 | 25.70 | $26.20 | 5236 |
| 2023-01-20 | 25.53 | $26.20 | 8300 |
| 2023-01-19 | 25.33 | $25.78 | 23800 |
| 2023-01-18 | 25.23 | $25.71 | 18900 |
| 2023-01-17 | 25.12 | $25.74 | 28219 |
| 2023-01-13 | 24.99 | $25.70 | 69817 |
| 2023-01-12 | 24.85 | $25.50 | 7834 |
| 2023-01-11 | 24.75 | $25.14 | 15926 |
| 2023-01-10 | 24.74 | $25.21 | 17300 |
| 2023-01-09 | 24.72 | $24.99 | 14700 |
| 2023-01-06 | 24.78 | $25.04 | 66714 |
| 2023-01-05 | 24.84 | $24.32 | 101500 |
| 2023-01-04 | 25.15 | $24.52 | 79139 |
| 2023-01-03 | 25.47 | $24.72 | 21934 |
| 2022-12-30 | 25.81 | $24.89 | 12542 |
| 2022-12-29 | 26.16 | $24.97 | 11800 |
| 2022-12-28 | 26.57 | $26.36 | 17211 |
| 2022-12-27 | 26.63 | $26.67 | 6600 |
| 2022-12-23 | 26.59 | $26.64 | 10127 |
| 2022-12-22 | 26.56 | $26.50 | 9000 |
| 2022-12-21 | 26.56 | $26.79 | 4238 |
| 2022-12-20 | 26.47 | $26.50 | 49229 |
| 2022-12-19 | 26.45 | $26.19 | 5500 |
| 2022-12-16 | 26.51 | $26.25 | 11400 |
| 2022-12-15 | 26.57 | $26.25 | 8014 |
| 2022-12-14 | 26.64 | $26.55 | 6946 |
| 2022-12-13 | 26.62 | $26.56 | 53734 |
| 2022-12-12 | 26.58 | $26.25 | 5308 |
| 2022-12-09 | 26.64 | $26.16 | 9500 |
| 2022-12-08 | 26.73 | $26.26 | 4107 |
| 2022-12-07 | 26.79 | $26.16 | 22924 |
| 2022-12-06 | 26.90 | $26.26 | 4532 |
| 2022-12-05 | 26.99 | $26.44 | 12900 |
| 2022-12-02 | 27.03 | $26.69 | 82725 |
| 2022-12-01 | 26.99 | $26.93 | 32618 |
| 2022-11-30 | 26.85 | $26.87 | 16017 |
| 2022-11-29 | 26.68 | $26.42 | 7100 |
| 2022-11-28 | 26.62 | $26.20 | 5900 |
| 2022-11-25 | 26.59 | $26.69 | 2200 |
| 2022-11-23 | 26.40 | $26.65 | 3845 |
| 2022-11-22 | 26.16 | $26.30 | 3925 |
| 2022-11-21 | 25.98 | $25.54 | 2329 |
| 2022-11-18 | 25.98 | $25.60 | 1400 |
| 2022-11-17 | 25.95 | $25.62 | 5238 |
| 2022-11-16 | 25.90 | $25.83 | 4528 |
| 2022-11-15 | 25.76 | $25.75 | 9323 |
| 2022-11-14 | 25.61 | $25.53 | 6700 |
| 2022-11-11 | 25.49 | $25.87 | 2900 |
| 2022-11-10 | 25.21 | $25.76 | 11100 |
| 2022-11-09 | 24.91 | $24.47 | 84627 |
| 2022-11-08 | 24.94 | $25.12 | 10700 |
| 2022-11-07 | 24.77 | $25.11 | 5900 |
| 2022-11-04 | 24.55 | $25.16 | 11200 |
| 2022-11-03 | 24.27 | $24.11 | 5400 |
| 2022-11-02 | 24.25 | $24.25 | 7800 |
| 2022-11-01 | 24.18 | $24.44 | 15029 |
| 2022-10-31 | 24.04 | $24.11 | 9646 |
| 2022-10-28 | 23.96 | $24.26 | 3114 |
| 2022-10-27 | 23.82 | $24.10 | 947 |
| 2022-10-26 | 23.70 | $24.19 | 1045 |
| 2022-10-25 | 23.53 | $23.99 | 5639 |
| 2022-10-24 | 23.38 | $23.85 | 6300 |
| 2022-10-21 | 23.25 | $23.78 | 3137 |
| 2022-10-20 | 23.11 | $23.29 | 2311 |
| 2022-10-19 | 23.11 | $23.26 | 3804 |
| 2022-10-18 | 23.12 | $23.45 | 5331 |
| 2022-10-17 | 23.08 | $23.57 | 2300 |
| 2022-10-14 | 23.00 | $23.13 | 1800 |
| 2022-10-13 | 23.05 | $23.56 | 7206 |
| 2022-10-12 | 22.99 | $22.99 | 9141 |
| 2022-10-11 | 23.10 | $23.15 | 3200 |
| 2022-10-10 | 23.19 | $23.33 | 8600 |
| 2022-10-07 | 23.26 | $23.66 | 3400 |
| 2022-10-06 | 23.24 | $23.80 | 2841 |
| 2022-10-05 | 23.19 | $23.95 | 8838 |
| 2022-10-04 | 23.09 | $24.29 | 96700 |
| 2022-10-03 | 22.87 | $23.56 | 4900 |
| 2022-09-30 | 22.85 | $22.83 | 8200 |
| 2022-09-29 | 23.07 | $23.06 | 11644 |
| 2022-09-28 | 23.29 | $23.34 | 7307 |
| 2022-09-27 | 23.47 | $22.91 | 21700 |
| 2022-09-26 | 23.85 | $22.92 | 144900 |
| 2022-09-23 | 24.32 | $23.72 | 5640 |
| 2022-09-22 | 24.65 | $24.66 | 700 |
| 2022-09-21 | 24.76 | $24.64 | 1118 |
| 2022-09-20 | 24.91 | $24.74 | 4233 |
| 2022-09-19 | 25.06 | $24.96 | 2309 |
| 2022-09-16 | 25.19 | $25.02 | 1600 |
| 2022-09-15 | 25.33 | $25.29 | 6700 |
| 2022-09-14 | 25.42 | $25.44 | 10600 |
| 2022-09-13 | 25.49 | $25.17 | 13120 |
| 2022-09-12 | 25.66 | $26.01 | 5844 |
| 2022-09-09 | 25.61 | $25.97 | 9118 |
| 2022-09-08 | 25.56 | $25.36 | 2435 |
| 2022-09-07 | 25.70 | $25.37 | 20644 |
| 2022-09-06 | 25.87 | $25.50 | 5715 |
| 2022-09-02 | 26.04 | $25.34 | 2400 |
| 2022-09-01 | 26.30 | $25.49 | 20802 |
| 2022-08-31 | 26.56 | $25.71 | 2929 |
| 2022-08-30 | 26.82 | $26.12 | 3100 |
| 2022-08-29 | 26.99 | $26.63 | 3200 |
| 2022-08-26 | 27.04 | $26.70 | 1010 |
| 2022-08-25 | 27.07 | $27.22 | 10816 |
| 2022-08-24 | 26.93 | $26.95 | 6800 |
| 2022-08-23 | 26.84 | $26.69 | 1200 |
| 2022-08-22 | 26.81 | $26.36 | 90800 |
| 2022-08-19 | 26.87 | $26.46 | 5249 |
| 2022-08-18 | 26.91 | $26.63 | 3900 |
| 2022-08-17 | 26.89 | $26.50 | 12814 |
| 2022-08-16 | 26.90 | $26.65 | 1817 |
| 2022-08-15 | 26.85 | $26.55 | 3500 |
| 2022-08-12 | 26.82 | $26.88 | 9016 |
| 2022-08-11 | 26.67 | $26.63 | 16800 |
| 2022-08-10 | 26.56 | $26.71 | 3836 |
| 2022-08-09 | 26.39 | $26.12 | 3930 |
| 2022-08-08 | 26.36 | $26.05 | 3000 |
| 2022-08-05 | 26.33 | $25.81 | 5618 |
| 2022-08-04 | 26.38 | $26.02 | 2629 |
| 2022-08-03 | 26.35 | $26.05 | 157000 |
| 2022-08-02 | 26.30 | $26.15 | 5801 |
| 2022-08-01 | 26.20 | $26.44 | 16600 |
| 2022-07-29 | 25.98 | $26.40 | 5900 |
| 2022-07-28 | 25.72 | $26.12 | 1132 |
| 2022-07-27 | 25.48 | $26.00 | 317 |
| 2022-07-26 | 25.22 | $25.48 | 3941 |
| 2022-07-25 | 25.06 | $25.46 | 2000 |
| 2022-07-22 | 24.88 | $25.18 | 2202 |
| 2022-07-21 | 24.75 | $25.32 | 1000 |
| 2022-07-20 | 24.54 | $25.24 | 1800 |
| 2022-07-19 | 24.32 | $25.32 | 2937 |
| 2022-07-18 | 24.03 | $24.69 | 835 |
| 2022-07-15 | 23.88 | $24.34 | 6300 |
| 2022-07-14 | 23.81 | $23.98 | 3102 |
| 2022-07-13 | 23.86 | $24.24 | 3400 |
| 2022-07-12 | 23.84 | $24.11 | 7300 |
| 2022-07-11 | 23.86 | $24.13 | 10402 |
| 2022-07-08 | 23.90 | $24.41 | 6619 |
| 2022-07-07 | 23.87 | $24.22 | 2002 |
| 2022-07-06 | 23.90 | $23.72 | 16545 |
| 2022-07-05 | 24.11 | $24.04 | 45718 |
| 2022-07-01 | 24.28 | $24.51 | 1900 |
| 2022-06-30 | 24.35 | $24.62 | 3701 |
| 2022-06-29 | 24.40 | $24.91 | 4725 |
| 2022-06-28 | 24.40 | $24.90 | 3032 |
| 2022-06-27 | 24.40 | $24.84 | 8700 |
| 2022-06-24 | 24.44 | $24.68 | 7500 |
| 2022-06-23 | 24.56 | $24.21 | 6023 |
| 2022-06-22 | 24.86 | $24.41 | 15800 |
| 2022-06-21 | 25.18 | $24.87 | 46200 |
| 2022-06-17 | 25.43 | $24.69 | 17400 |
| 2022-06-16 | 25.80 | $25.04 | 52600 |
| 2022-06-15 | 26.16 | $25.64 | 5526 |
| 2022-06-14 | 26.41 | $25.14 | 10034 |
| 2022-06-13 | 26.87 | $25.21 | 5316 |
| 2022-06-10 | 27.42 | $26.28 | 72800 |
| 2022-06-09 | 27.75 | $27.02 | 800 |
| 2022-06-08 | 27.91 | $27.72 | 1039 |
| 2022-06-07 | 27.88 | $28.06 | 11523 |
| 2022-06-06 | 27.73 | $27.87 | 8909 |
| 2022-06-03 | 27.61 | $27.68 | 1600 |
| 2022-06-02 | 27.52 | $27.92 | 25300 |
| 2022-06-01 | 27.32 | $27.30 | 205916 |
| 2022-05-31 | 27.28 | $27.63 | 4000 |
| 2022-05-27 | 27.13 | $27.75 | 10600 |
| 2022-05-26 | 26.90 | $27.47 | 6925 |
| 2022-05-25 | 26.72 | $27.24 | 18909 |
| 2022-05-24 | 26.56 | $27.19 | 2438 |
| 2022-05-23 | 26.40 | $27.24 | 26000 |
| 2022-05-20 | 26.19 | $26.84 | 1923 |
| 2022-05-19 | 26.07 | $26.61 | 6847 |
| 2022-05-18 | 26.01 | $26.39 | 4212 |
| 2022-05-17 | 26.01 | $27.21 | 6500 |
| 2022-05-16 | 25.76 | $26.49 | 9400 |
| 2022-05-13 | 25.70 | $26.27 | 4700 |
| 2022-05-12 | 25.71 | $25.58 | 7500 |
| 2022-05-11 | 25.95 | $25.75 | 8340 |
| 2022-05-10 | 26.21 | $25.69 | 27800 |
| 2022-05-09 | 26.56 | $25.69 | 21900 |
| 2022-05-06 | 27.00 | $26.58 | 45610 |
| 2022-05-05 | 27.26 | $27.03 | 6500 |
| 2022-05-04 | 27.44 | $27.87 | 8311 |
| 2022-05-03 | 27.41 | $27.44 | 2129 |
| 2022-05-02 | 27.51 | $27.31 | 17901 |
| 2022-04-29 | 27.69 | $27.52 | 3403 |
| 2022-04-28 | 27.84 | $27.89 | 10231 |
| 2022-04-27 | 27.92 | $27.54 | 5400 |
| 2022-04-26 | 28.13 | $27.20 | 3730 |
| 2022-04-25 | 28.50 | $28.01 | 5700 |
| 2022-04-22 | 28.70 | $28.19 | 19200 |
| 2022-04-21 | 28.88 | $28.72 | 29120 |
| 2022-04-20 | 28.94 | $29.14 | 7511 |
| 2022-04-19 | 28.88 | $28.88 | 1200 |
| 2022-04-18 | 28.89 | $28.70 | 5821 |
| 2022-04-14 | 28.96 | $28.78 | 2200 |
| 2022-04-13 | 29.02 | $28.82 | 3400 |
| 2022-04-12 | 29.08 | $28.35 | 14435 |
| 2022-04-11 | 29.30 | $28.59 | 8600 |
| 2022-04-08 | 29.49 | $28.94 | 3743 |
| 2022-04-07 | 29.61 | $28.97 | 2934 |
| 2022-04-06 | 29.74 | $29.00 | 4544 |
| 2022-04-05 | 29.88 | $29.40 | 2619 |
| 2022-04-04 | 29.92 | $29.77 | 2940 |
| 2022-04-01 | 29.85 | $29.61 | 1718 |
| 2022-03-31 | 29.81 | $29.41 | 1500 |
| 2022-03-30 | 29.81 | $29.88 | 2029 |
| 2022-03-29 | 29.65 | $29.85 | 9325 |
| 2022-03-28 | 29.47 | $29.42 | 3700 |
| 2022-03-25 | 29.37 | $29.43 | 14000 |
| 2022-03-24 | 29.25 | $29.36 | 5104 |
| 2022-03-23 | 29.12 | $29.27 | 13000 |
| 2022-03-22 | 28.98 | $29.58 | 4644 |
| 2022-03-21 | 28.71 | $29.21 | 2821 |
| 2022-03-18 | 28.50 | $29.26 | 2000 |
| 2022-03-17 | 28.23 | $29.07 | 3620 |
| 2022-03-16 | 27.96 | $28.80 | 7400 |
| 2022-03-15 | 27.72 | $28.02 | 7200 |
| 2022-03-14 | 27.69 | $27.89 | 2017 |
| 2022-03-11 | 27.69 | $27.67 | 11100 |
| 2022-03-10 | 27.78 | $27.77 | 1100 |
| 2022-03-09 | 27.86 | $28.21 | 4908 |
| 2022-03-08 | 27.82 | $27.26 | 4100 |
| 2022-03-07 | 28.09 | $27.27 | 7600 |
| 2022-03-04 | 28.42 | $27.94 | 4620 |
| 2022-03-03 | 28.62 | $28.66 | 923 |
| 2022-03-02 | 28.64 | $29.05 | 1800 |
| 2022-03-01 | 28.55 | $28.70 | 5307 |
| 2022-02-28 | 28.55 | $29.11 | 3900 |
| 2022-02-25 | 28.43 | $29.05 | 4530 |
| 2022-02-24 | 28.32 | $28.20 | 18000 |
| 2022-02-23 | 28.45 | $28.13 | 10007 |
| 2022-02-22 | 28.65 | $28.39 | 3600 |
| 2022-02-18 | 28.82 | $28.64 | 2900 |
| 2022-02-17 | 28.96 | $28.83 | 6329 |
| 2022-02-16 | 29.07 | $29.55 | 2900 |
| 2022-02-15 | 28.99 | $29.41 | 5029 |
| 2022-02-14 | 28.94 | $28.69 | 6300 |
| 2022-02-11 | 29.13 | $28.99 | 4300 |
| 2022-02-10 | 29.27 | $29.59 | 2340 |
| 2022-02-09 | 29.26 | $30.29 | 4700 |
| 2022-02-08 | 29.04 | $29.50 | 6549 |
| 2022-02-07 | 29.03 | $29.45 | 4410 |
| 2022-02-04 | 29.05 | $29.62 | 11800 |
| 2022-02-03 | 29.03 | $29.55 | 1400 |
| 2022-02-02 | 29.05 | $30.59 | 8415 |
| 2022-02-01 | 28.77 | $30.18 | 34308 |
| 2022-01-31 | 28.57 | $29.82 | 38500 |
| 2022-01-28 | 28.46 | $28.59 | 5343 |
| 2022-01-27 | 28.74 | $28.49 | 6824 |
| 2022-01-26 | 29.14 | $28.99 | 2400 |
| 2022-01-25 | 29.50 | $28.86 | 30400 |
| 2022-01-24 | 29.99 | $29.27 | 34300 |
| 2022-01-21 | 30.48 | $29.87 | 6500 |
| 2022-01-20 | 30.90 | $30.45 | 1634 |
| 2022-01-19 | 31.25 | $30.75 | 5300 |
| 2022-01-18 | 31.60 | $30.96 | 3800 |
| 2022-01-14 | 31.97 | $31.71 | 9000 |
| 2022-01-13 | 32.19 | $32.02 | 1833 |
| 2022-01-12 | 32.37 | $32.49 | 9600 |
| 2022-01-11 | 32.45 | $31.85 | 6347 |
| 2022-01-10 | 32.75 | $31.48 | 4701 |
| 2022-01-07 | 33.25 | $32.54 | 833 |
| 2022-01-06 | 33.53 | $32.79 | 4700 |
| 2022-01-05 | 33.80 | $33.37 | 4500 |
| 2022-01-04 | 33.93 | $33.88 | 4100 |
| 2022-01-03 | 33.94 | $33.88 | 38445 |
| 2021-12-31 | 33.95 | $33.81 | 2300 |
| 2021-12-30 | 33.98 | $33.85 | 11500 |
| 2021-12-29 | 34.01 | $34.38 | 3700 |
| 2021-12-28 | 33.88 | $34.44 | 29400 |
| 2021-12-27 | 33.70 | $34.34 | 4700 |
| 2021-12-23 | 33.51 | $34.14 | 12638 |
| 2021-12-22 | 33.35 | $33.87 | 3000 |
| 2021-12-21 | 33.25 | $33.31 | 1504 |
| 2021-12-20 | 33.31 | $32.99 | 6703 |
| 2021-12-17 | 33.49 | $33.17 | 1100 |
| 2021-12-16 | 33.65 | $33.78 | 4800 |
| 2021-12-15 | 33.67 | $33.69 | 3535 |
| 2021-12-14 | 33.71 | $33.34 | 13635 |
| 2021-12-13 | 33.89 | $33.92 | 9200 |
| 2021-12-10 | 33.93 | $34.19 | 5500 |
| 2021-12-09 | 33.89 | $34.37 | 2000 |
| 2021-12-08 | 33.79 | $34.69 | 3717 |
| 2021-12-07 | 33.57 | $34.50 | 2100 |
| 2021-12-06 | 33.38 | $33.37 | 7606 |
| 2021-12-03 | 33.51 | $33.45 | 8800 |
| 2021-12-02 | 33.65 | $33.53 | 13028 |
| 2021-12-01 | 33.80 | $33.29 | 8100 |
| 2021-11-30 | 34.07 | $33.85 | 9000 |
| 2021-11-29 | 34.23 | $33.99 | 1500 |
| 2021-11-26 | 34.38 | $33.24 | 1700 |
| 2021-11-24 | 34.81 | $33.97 | 4100 |
| 2021-11-23 | 35.11 | $34.48 | 6603 |
| 2021-11-22 | 35.31 | $34.94 | 8300 |
| 2021-11-19 | 35.40 | $35.10 | 2500 |
| 2021-11-18 | 35.46 | $35.26 | 800 |
| 2021-11-17 | 35.49 | $35.26 | 1638 |
| 2021-11-16 | 35.51 | $35.19 | 5800 |
| 2021-11-15 | 35.56 | $35.42 | 1200 |
| 2021-11-12 | 35.55 | $35.51 | 2323 |
| 2021-11-11 | 35.50 | $35.25 | 3948 |
| 2021-11-10 | 35.52 | $34.80 | 3827 |
| 2021-11-09 | 35.68 | $35.71 | 2709 |
| 2021-11-08 | 35.58 | $35.66 | 3508 |
| 2021-11-05 | 35.48 | $35.31 | 3200 |
| 2021-11-04 | 35.45 | $35.45 | 4423 |
| 2021-11-03 | 35.38 | $35.52 | 2800 |
| 2021-11-02 | 35.26 | $35.21 | 1428 |
| 2021-11-01 | 35.21 | $35.50 | 5231 |
| 2021-10-29 | 35.05 | $35.16 | 1221 |
| 2021-10-28 | 34.97 | $35.32 | 5637 |
| 2021-10-27 | 34.82 | $35.10 | 4132 |
| 2021-10-26 | 34.70 | $35.26 | 5500 |
| 2021-10-25 | 34.51 | $35.13 | 4500 |
| 2021-10-22 | 34.33 | $34.99 | 732 |
| 2021-10-21 | 34.15 | $34.80 | 6000 |
| 2021-10-20 | 34.00 | $35.07 | 10342 |
| 2021-10-19 | 33.73 | $35.14 | 1900 |
| 2021-10-18 | 33.40 | $34.55 | 3849 |
| 2021-10-15 | 33.19 | $34.69 | 6901 |
| 2021-10-14 | 32.91 | $34.18 | 2025 |
| 2021-10-13 | 32.74 | $33.76 | 1100 |
| 2021-10-12 | 32.69 | $33.29 | 2639 |
| 2021-10-11 | 32.80 | $33.05 | 418 |
| 2021-10-08 | 33.03 | $33.23 | 1900 |
| 2021-10-07 | 33.28 | $33.55 | 2200 |
| 2021-10-06 | 33.50 | $33.09 | 7500 |
| 2021-10-05 | 33.94 | $33.69 | 1800 |
| 2021-10-04 | 34.29 | $33.19 | 5141 |
| 2021-10-01 | 34.90 | $34.17 | 3800 |
| 2021-09-30 | 35.35 | $34.08 | 8127 |
| 2021-09-29 | 35.94 | $34.42 | 3809 |
| 2021-09-28 | 36.55 | $34.69 | 12439 |
| 2021-09-27 | 37.21 | $36.37 | 8527 |
| 2021-09-24 | 37.49 | $37.25 | 1200 |
| 2021-09-23 | 37.54 | $37.82 | 3427 |
| 2021-09-22 | 37.43 | $37.23 | 3306 |
| 2021-09-21 | 37.47 | $36.87 | 2700 |
| 2021-09-20 | 37.63 | $36.35 | 24200 |
| 2021-09-17 | 37.99 | $37.55 | 1900 |
| 2021-09-16 | 38.04 | $37.94 | 800 |
| 2021-09-15 | 37.96 | $37.99 | 3529 |
| 2021-09-14 | 37.85 | $37.68 | 3900 |
| 2021-09-13 | 37.80 | $37.69 | 2000 |
| 2021-09-10 | 37.72 | $37.75 | 2600 |
| 2021-09-09 | 37.61 | $37.57 | 1400 |
| 2021-09-08 | 37.51 | $37.51 | 3141 |
| 2021-09-07 | 37.41 | $37.84 | 37836 |
| 2021-09-03 | 37.17 | $37.50 | 900 |
| 2021-09-02 | 36.98 | $37.40 | 12241 |
| 2021-09-01 | 36.77 | $36.98 | 3845 |
| 2021-08-31 | 36.64 | $37.07 | 1200 |
| 2021-08-30 | 36.46 | $37.10 | 7337 |
| 2021-08-27 | 36.22 | $36.84 | 7600 |
| 2021-08-26 | 36.01 | $36.29 | 1320 |
| 2021-08-25 | 35.93 | $36.41 | 10500 |
| 2021-08-24 | 35.80 | $36.02 | 1400 |
| 2021-08-23 | 35.75 | $35.75 | 5100 |
| 2021-08-20 | 35.79 | $35.02 | 6600 |
| 2021-08-19 | 36.06 | $35.17 | 5831 |
| 2021-08-18 | 36.35 | $35.73 | 4400 |
| 2021-08-17 | 36.51 | $35.58 | 8500 |
| 2021-08-16 | 36.76 | $36.30 | 9515 |
| 2021-08-13 | 36.82 | $36.75 | 337 |
| 2021-08-12 | 36.75 | $36.55 | 3644 |
| 2021-08-11 | 36.71 | $36.59 | 5000 |
| 2021-08-10 | 36.65 | $36.31 | 3139 |
| 2021-08-09 | 36.66 | $36.26 | 1702 |
| 2021-08-06 | 36.67 | $36.28 | 2536 |
| 2021-08-05 | 36.67 | $36.53 | 11800 |
| 2021-08-04 | 36.59 | $36.68 | 8300 |
| 2021-08-03 | 36.42 | $36.61 | 4230 |
| 2021-08-02 | 36.24 | $36.25 | 6013 |
| 2021-07-30 | 36.12 | $36.23 | 3412 |
| 2021-07-29 | 35.97 | $36.52 | 5300 |
| 2021-07-28 | 35.69 | $36.03 | 4200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.96
2026-07-24
Close Price
$40.98
Vol: 14100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.54
Average
51.62
Maximum
76.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.96 | $40.98 | 14100 |
| 2026-07-23 | 41.68 | $40.93 | 16088 |
| 2026-07-22 | 43.42 | $41.36 | 30030 |
| 2026-07-21 | 43.66 | $41.42 | 26100 |
| 2026-07-20 | 37.56 | $40.31 | 20400 |
| 2026-07-17 | 38.45 | $40.56 | 10327 |
| 2026-07-16 | 41.56 | $41.39 | 7985 |
| 2026-07-15 | 45.66 | $42.36 | 10531 |
| 2026-07-14 | 45.13 | $42.26 | 18998 |
| 2026-07-13 | 40.49 | $41.42 | 16000 |
| 2026-07-10 | 43.75 | $42.20 | 3234 |
| 2026-07-09 | 42.05 | $41.90 | 33138 |
| 2026-07-08 | 39.56 | $41.47 | 16500 |
| 2026-07-07 | 41.20 | $41.89 | 23830 |
| 2026-07-06 | 47.97 | $43.39 | 10836 |
| 2026-07-02 | 45.35 | $42.93 | 14756 |
| 2026-07-01 | 47.32 | $43.33 | 20909 |
| 2026-06-30 | 47.05 | $43.28 | 14301 |
| 2026-06-29 | 44.31 | $42.78 | 8825 |
| 2026-06-26 | 43.14 | $42.57 | 18640 |
| 2026-06-25 | 46.03 | $43.23 | 11243 |
| 2026-06-24 | 45.56 | $43.14 | 11518 |
| 2026-06-23 | 46.59 | $43.38 | 11700 |
| 2026-06-22 | 52.75 | $44.68 | 6800 |
| 2026-06-18 | 50.46 | $44.20 | 3913 |
| 2026-06-17 | 48.78 | $43.86 | 19717 |
| 2026-06-16 | 49.91 | $44.10 | 9237 |
| 2026-06-15 | 51.92 | $44.52 | 13901 |
| 2026-06-12 | 51.07 | $44.33 | 6045 |
| 2026-06-11 | 48.49 | $43.76 | 11800 |
| 2026-06-10 | 38.63 | $41.93 | 14100 |
| 2026-06-09 | 43.33 | $43.02 | 11700 |
| 2026-06-08 | 43.84 | $43.13 | 14100 |
| 2026-06-05 | 43.14 | $43.01 | 29826 |
| 2026-06-04 | 51.94 | $44.74 | 58300 |
| 2026-06-03 | 53.50 | $45.00 | 12900 |
| 2026-06-02 | 54.63 | $45.19 | 20602 |
| 2026-06-01 | 53.65 | $44.99 | 21300 |
| 2026-05-29 | 58.87 | $45.85 | 12134 |
| 2026-05-28 | 58.78 | $45.83 | 6234 |
| 2026-05-27 | 58.36 | $45.73 | 10512 |
| 2026-05-26 | 60.75 | $46.13 | 10400 |
| 2026-05-22 | 55.22 | $44.86 | 8900 |
| 2026-05-21 | 55.22 | $44.86 | 13730 |
| 2026-05-20 | 54.07 | $44.61 | 16700 |
| 2026-05-19 | 50.55 | $43.88 | 12231 |
| 2026-05-18 | 55.11 | $44.71 | 19000 |
| 2026-05-15 | 55.17 | $44.72 | 11400 |
| 2026-05-14 | 60.91 | $45.68 | 18863 |
| 2026-05-13 | 62.00 | $45.85 | 22527 |
| 2026-05-12 | 60.09 | $45.37 | 20146 |
| 2026-05-11 | 61.06 | $45.53 | 24845 |
| 2026-05-08 | 60.03 | $45.26 | 14800 |
| 2026-05-07 | 57.01 | $44.51 | 15403 |
| 2026-05-06 | 63.17 | $45.53 | 25500 |
| 2026-05-05 | 60.29 | $44.81 | 13925 |
| 2026-05-04 | 56.38 | $43.94 | 11200 |
| 2026-05-01 | 58.45 | $44.27 | 21100 |
| 2026-04-30 | 60.05 | $44.52 | 27024 |
| 2026-04-29 | 55.18 | $43.47 | 7300 |
| 2026-04-28 | 56.61 | $43.70 | 54800 |
| 2026-04-27 | 56.43 | $43.66 | 15332 |
| 2026-04-24 | 56.60 | $43.69 | 14600 |
| 2026-04-23 | 57.56 | $43.86 | 15346 |
| 2026-04-22 | 57.67 | $43.88 | 10300 |
| 2026-04-21 | 55.59 | $43.36 | 64125 |
| 2026-04-20 | 60.46 | $44.26 | 18751 |
| 2026-04-17 | 60.97 | $44.35 | 28700 |
| 2026-04-16 | 58.82 | $43.76 | 22300 |
| 2026-04-15 | 59.24 | $43.84 | 17904 |
| 2026-04-14 | 59.95 | $43.98 | 10700 |
| 2026-04-13 | 58.35 | $43.51 | 14430 |
| 2026-04-10 | 57.88 | $43.37 | 6333 |
| 2026-04-09 | 57.71 | $43.32 | 6800 |
| 2026-04-08 | 57.04 | $43.11 | 15115 |
| 2026-04-07 | 49.72 | $41.07 | 5056 |
| 2026-04-06 | 49.40 | $40.99 | 9840 |
| 2026-04-02 | 47.82 | $40.59 | 10600 |
| 2026-04-01 | 49.13 | $40.95 | 9100 |
| 2026-03-31 | 44.63 | $39.83 | 13570 |
| 2026-03-30 | 37.08 | $38.23 | 17734 |
| 2026-03-27 | 38.42 | $38.66 | 34511 |
| 2026-03-26 | 40.90 | $39.42 | 18702 |
| 2026-03-25 | 45.77 | $40.74 | 12000 |
| 2026-03-24 | 41.01 | $39.80 | 7037 |
| 2026-03-23 | 41.75 | $40.00 | 24500 |
| 2026-03-20 | 37.01 | $39.12 | 16210 |
| 2026-03-19 | 42.46 | $40.58 | 16142 |
| 2026-03-18 | 44.47 | $41.05 | 10800 |
| 2026-03-17 | 45.42 | $41.27 | 30700 |
| 2026-03-16 | 44.55 | $41.10 | 10941 |
| 2026-03-13 | 38.56 | $40.01 | 11800 |
| 2026-03-12 | 42.57 | $41.01 | 10600 |
| 2026-03-11 | 46.12 | $41.79 | 21920 |
| 2026-03-10 | 46.54 | $41.88 | 22845 |
| 2026-03-09 | 43.46 | $41.32 | 62529 |
| 2026-03-06 | 44.19 | $41.49 | 18100 |
| 2026-03-05 | 47.09 | $42.14 | 20113 |
| 2026-03-04 | 55.35 | $43.70 | 35800 |
| 2026-03-03 | 52.12 | $43.07 | 40700 |
| 2026-03-02 | 65.89 | $44.99 | 28800 |
| 2026-02-27 | 68.30 | $45.26 | 39100 |
| 2026-02-26 | 67.16 | $44.99 | 25500 |
| 2026-02-25 | 69.90 | $45.30 | 29800 |
| 2026-02-24 | 67.01 | $44.60 | 23300 |
| 2026-02-23 | 67.54 | $44.66 | 29081 |
| 2026-02-20 | 66.19 | $44.34 | 26022 |
| 2026-02-19 | 65.07 | $44.08 | 11932 |
| 2026-02-18 | 64.90 | $44.04 | 25832 |
| 2026-02-17 | 64.44 | $43.93 | 8800 |
| 2026-02-13 | 63.59 | $43.72 | 12400 |
| 2026-02-12 | 64.93 | $43.91 | 45419 |
| 2026-02-11 | 68.23 | $44.37 | 15922 |
| 2026-02-10 | 66.65 | $43.92 | 16400 |
| 2026-02-09 | 67.22 | $44.00 | 30333 |
| 2026-02-06 | 61.37 | $42.49 | 27400 |
| 2026-02-05 | 54.41 | $41.13 | 23126 |
| 2026-02-04 | 62.06 | $42.11 | 50800 |
| 2026-02-03 | 62.84 | $42.20 | 25848 |
| 2026-02-02 | 58.90 | $41.47 | 35900 |
| 2026-01-30 | 59.15 | $41.50 | 92900 |
| 2026-01-29 | 67.99 | $42.49 | 19329 |
| 2026-01-28 | 70.00 | $42.69 | 33200 |
| 2026-01-27 | 76.08 | $43.26 | 26107 |
| 2026-01-26 | 72.40 | $42.34 | 101700 |
| 2026-01-23 | 71.78 | $42.20 | 32300 |
| 2026-01-22 | 69.42 | $41.70 | 26700 |
| 2026-01-21 | 69.53 | $41.71 | 11700 |
| 2026-01-20 | 66.93 | $41.19 | 23300 |
| 2026-01-16 | 72.83 | $41.71 | 11412 |
| 2026-01-15 | 71.06 | $41.33 | 24200 |
| 2026-01-14 | 71.88 | $41.40 | 42008 |
| 2026-01-13 | 69.75 | $40.95 | 21200 |
| 2026-01-12 | 74.77 | $41.37 | 23400 |
| 2026-01-09 | 72.73 | $40.91 | 12800 |
| 2026-01-08 | 70.72 | $40.50 | 18838 |
| 2026-01-07 | 68.28 | $40.05 | 10800 |
| 2026-01-06 | 66.39 | $39.73 | 24200 |
| 2026-01-05 | 65.97 | $39.66 | 27334 |
| 2026-01-02 | 59.24 | $38.69 | 12322 |
| 2025-12-31 | 54.18 | $38.12 | 7600 |
| 2025-12-30 | 55.91 | $38.27 | 16500 |
| 2025-12-29 | 54.05 | $38.07 | 14700 |
| 2025-12-26 | 56.91 | $38.32 | 19200 |
| 2025-12-24 | 58.43 | $38.45 | 12400 |
| 2025-12-23 | 57.69 | $38.36 | 22617 |
| 2025-12-22 | 67.69 | $39.14 | 15400 |
| 2025-12-19 | 66.19 | $38.93 | 26600 |
| 2025-12-18 | 62.22 | $38.43 | 15227 |
| 2025-12-17 | 59.61 | $38.14 | 15843 |
| 2025-12-16 | 60.30 | $38.19 | 19700 |
| 2025-12-15 | 63.91 | $38.45 | 11800 |
| 2025-12-12 | 63.02 | $38.34 | 13600 |
| 2025-12-11 | 66.87 | $38.61 | 7000 |
| 2025-12-10 | 65.30 | $38.40 | 11509 |
| 2025-12-09 | 61.52 | $37.94 | 6410 |
| 2025-12-08 | 60.45 | $37.82 | 5437 |
| 2025-12-05 | 58.82 | $37.64 | 4140 |
| 2025-12-04 | 59.08 | $37.66 | 11004 |
| 2025-12-03 | 59.20 | $37.67 | 24949 |
| 2025-12-02 | 58.12 | $37.54 | 8900 |
| 2025-12-01 | 56.36 | $37.33 | 4700 |
| 2025-11-28 | 62.30 | $37.83 | 2629 |
| 2025-11-26 | 60.31 | $37.58 | 8611 |
| 2025-11-25 | 53.84 | $36.88 | 8729 |
| 2025-11-24 | 52.47 | $36.75 | 14300 |
| 2025-11-21 | 49.05 | $36.44 | 7110 |
| 2025-11-20 | 51.08 | $36.62 | 5009 |
| 2025-11-19 | 51.98 | $36.70 | 10700 |
| 2025-11-18 | 54.03 | $36.88 | 9000 |
| 2025-11-17 | 63.88 | $37.62 | 15043 |
| 2025-11-14 | 68.19 | $37.89 | 96714 |
| 2025-11-13 | 70.53 | $38.03 | 12101 |
| 2025-11-12 | 70.39 | $38.01 | 132100 |
| 2025-11-11 | 67.89 | $37.66 | 9530 |
| 2025-11-10 | 67.29 | $37.58 | 6226 |
| 2025-11-07 | 61.48 | $36.90 | 15810 |
| 2025-11-06 | 59.58 | $36.71 | 32249 |
| 2025-11-05 | 59.07 | $36.66 | 15622 |
| 2025-11-04 | 56.81 | $36.44 | 3700 |
| 2025-11-03 | 57.08 | $36.46 | 13700 |
| 2025-10-31 | 56.88 | $36.44 | 9500 |
| 2025-10-30 | 55.23 | $36.27 | 5014 |
| 2025-10-29 | 55.59 | $36.30 | 9600 |
| 2025-10-28 | 55.13 | $36.25 | 7900 |
| 2025-10-27 | 55.46 | $36.28 | 5038 |
| 2025-10-24 | 52.89 | $35.99 | 7728 |
| 2025-10-23 | 50.84 | $35.77 | 6400 |
| 2025-10-22 | 48.83 | $35.56 | 6600 |
| 2025-10-21 | 49.29 | $35.61 | 13500 |
| 2025-10-20 | 54.30 | $36.13 | 10327 |
| 2025-10-17 | 47.80 | $35.46 | 15118 |
| 2025-10-16 | 52.92 | $35.94 | 3900 |
| 2025-10-15 | 53.61 | $36.00 | 6000 |
| 2025-10-14 | 54.50 | $36.08 | 4100 |
| 2025-10-13 | 54.32 | $36.06 | 2021 |
| 2025-10-10 | 50.90 | $35.69 | 3800 |
| 2025-10-09 | 60.96 | $36.55 | 8530 |
| 2025-10-08 | 64.49 | $36.80 | 5090 |
| 2025-10-07 | 61.80 | $36.48 | 6516 |
| 2025-10-06 | 68.40 | $36.91 | 5133 |
| 2025-10-03 | 68.25 | $36.89 | 8113 |
| 2025-10-02 | 66.91 | $36.71 | 9306 |
| 2025-10-01 | 66.38 | $36.64 | 7937 |
| 2025-09-30 | 66.38 | $36.64 | 5212 |
| 2025-09-29 | 64.57 | $36.39 | 9306 |
| 2025-09-26 | 61.07 | $35.95 | 2200 |
| 2025-09-25 | 58.12 | $35.62 | 3845 |
| 2025-09-24 | 60.09 | $35.77 | 2669 |
| 2025-09-23 | 59.66 | $35.72 | 3333 |
| 2025-09-22 | 62.62 | $35.95 | 6107 |
| 2025-09-19 | 59.37 | $35.56 | 7200 |
| 2025-09-18 | 59.20 | $35.54 | 11200 |
| 2025-09-17 | 58.09 | $35.41 | 8398 |
| 2025-09-16 | 65.31 | $35.97 | 3924 |
| 2025-09-15 | 66.28 | $36.04 | 4636 |
| 2025-09-12 | 64.93 | $35.85 | 4728 |
| 2025-09-11 | 65.86 | $35.92 | 9810 |
| 2025-09-10 | 62.20 | $35.42 | 6955 |
| 2025-09-09 | 59.83 | $35.13 | 5539 |
| 2025-09-08 | 61.47 | $35.26 | 3238 |
| 2025-09-05 | 57.09 | $34.75 | 15400 |
| 2025-09-04 | 55.48 | $34.58 | 18111 |
| 2025-09-03 | 53.24 | $34.35 | 8135 |
| 2025-09-02 | 52.74 | $34.30 | 22900 |
| 2025-08-29 | 56.23 | $34.61 | 3900 |
| 2025-08-28 | 56.93 | $34.67 | 9400 |
| 2025-08-27 | 56.50 | $34.62 | 13228 |
| 2025-08-26 | 59.74 | $34.91 | 4221 |
| 2025-08-25 | 58.58 | $34.76 | 4400 |
| 2025-08-22 | 61.87 | $35.05 | 4200 |
| 2025-08-21 | 57.57 | $34.50 | 3706 |
| 2025-08-20 | 58.71 | $34.60 | 3107 |
| 2025-08-19 | 59.96 | $34.71 | 4500 |
| 2025-08-18 | 67.78 | $35.34 | 10400 |
| 2025-08-15 | 66.11 | $35.09 | 2286 |
| 2025-08-14 | 65.44 | $34.99 | 2746 |
| 2025-08-13 | 66.97 | $35.11 | 3730 |
| 2025-08-12 | 65.36 | $34.86 | 11315 |
| 2025-08-11 | 61.92 | $34.37 | 4239 |
| 2025-08-08 | 63.39 | $34.49 | 4028 |
| 2025-08-07 | 62.76 | $34.40 | 6506 |
| 2025-08-06 | 60.39 | $34.07 | 6903 |
| 2025-08-05 | 57.77 | $33.73 | 4125 |
| 2025-08-04 | 59.76 | $33.91 | 5700 |
| 2025-08-01 | 54.92 | $33.32 | 8127 |
| 2025-07-31 | 53.57 | $33.17 | 9544 |
| 2025-07-30 | 52.85 | $33.09 | 8205 |
| 2025-07-29 | 52.06 | $33.00 | 6107 |
| 2025-07-28 | 49.85 | $32.75 | 13938 |
| 2025-07-25 | 59.20 | $33.65 | 5900 |
| 2025-07-24 | 60.28 | $33.74 | 24468 |
| 2025-07-23 | 64.21 | $34.06 | 80300 |
| 2025-07-22 | 59.41 | $33.45 | 15435 |
| 2025-07-21 | 58.46 | $33.34 | 51100 |
| 2025-07-18 | 57.15 | $33.19 | 5300 |
| 2025-07-17 | 57.15 | $33.19 | 8000 |
| 2025-07-16 | 54.85 | $32.92 | 4232 |
| 2025-07-15 | 52.22 | $32.63 | 6917 |
| 2025-07-14 | 58.45 | $33.19 | 14900 |
| 2025-07-11 | 58.93 | $33.23 | 7728 |
| 2025-07-10 | 61.55 | $33.45 | 14765 |
| 2025-07-09 | 64.93 | $33.72 | 13006 |
| 2025-07-08 | 61.76 | $33.29 | 4512 |
| 2025-07-07 | 60.17 | $33.09 | 10200 |
| 2025-07-03 | 61.38 | $33.19 | 6041 |
| 2025-07-02 | 62.82 | $33.31 | 4926 |
| 2025-07-01 | 62.82 | $33.31 | 6129 |
| 2025-06-30 | 70.98 | $33.96 | 5018 |
| 2025-06-27 | 69.48 | $33.70 | 21200 |
| 2025-06-26 | 68.27 | $33.50 | 18006 |
| 2025-06-25 | 64.85 | $32.98 | 95503 |
| 2025-06-24 | 64.98 | $32.99 | 7333 |
| 2025-06-23 | 62.51 | $32.64 | 8244 |
| 2025-06-20 | 61.78 | $32.54 | 5100 |
| 2025-06-18 | 63.07 | $32.65 | 4405 |
| 2025-06-17 | 61.41 | $32.41 | 12100 |
| 2025-06-16 | 66.62 | $32.85 | 3003 |
| 2025-06-13 | 65.08 | $32.61 | 3800 |
| 2025-06-12 | 65.68 | $32.66 | 3900 |
| 2025-06-11 | 63.72 | $32.35 | 6500 |
| 2025-06-10 | 63.07 | $32.25 | 39338 |
| 2025-06-09 | 66.45 | $32.55 | 6735 |
| 2025-06-06 | 66.22 | $32.51 | 7713 |
| 2025-06-05 | 68.45 | $32.71 | 19138 |
| 2025-06-04 | 68.09 | $32.64 | 4400 |
| 2025-06-03 | 66.55 | $32.34 | 6131 |
| 2025-06-02 | 69.64 | $32.63 | 17200 |
| 2025-05-30 | 66.59 | $32.03 | 7821 |
| 2025-05-29 | 64.98 | $31.74 | 5921 |
| 2025-05-28 | 64.14 | $31.59 | 66105 |
| 2025-05-27 | 67.45 | $31.91 | 12949 |
| 2025-05-23 | 63.53 | $31.21 | 3104 |
| 2025-05-22 | 62.04 | $30.97 | 13100 |
| 2025-05-21 | 61.10 | $30.82 | 4200 |
| 2025-05-20 | 61.78 | $30.89 | 1800 |
| 2025-05-19 | 60.16 | $30.62 | 7200 |
| 2025-05-16 | 57.42 | $30.19 | 3949 |
| 2025-05-15 | 56.08 | $29.99 | 59008 |
| 2025-05-14 | 52.01 | $29.42 | 9660 |
| 2025-05-13 | 54.19 | $29.68 | 9910 |
| 2025-05-12 | 54.52 | $29.72 | 14000 |
| 2025-05-09 | 59.57 | $30.30 | 12138 |
| 2025-05-08 | 60.21 | $30.37 | 9830 |
| 2025-05-07 | 60.10 | $30.35 | 4713 |
| 2025-05-06 | 62.35 | $30.61 | 3723 |
| 2025-05-05 | 62.60 | $30.64 | 2747 |
| 2025-05-02 | 62.01 | $30.52 | 4600 |
| 2025-05-01 | 58.79 | $29.90 | 18500 |
| 2025-04-30 | 60.76 | $30.15 | 1900 |
| 2025-04-29 | 60.10 | $30.02 | 15030 |
| 2025-04-28 | 58.62 | $29.73 | 17000 |
| 2025-04-25 | 57.44 | $29.50 | 7035 |
| 2025-04-24 | 56.93 | $29.40 | 12427 |
| 2025-04-23 | 54.43 | $28.92 | 10321 |
| 2025-04-22 | 54.38 | $28.91 | 10239 |
| 2025-04-21 | 51.31 | $28.33 | 7525 |
| 2025-04-17 | 52.70 | $28.57 | 8800 |
| 2025-04-16 | 51.29 | $28.30 | 9023 |
| 2025-04-15 | 52.67 | $28.55 | 15100 |
| 2025-04-14 | 50.75 | $28.17 | 61020 |
| 2025-04-11 | 48.11 | $27.67 | 5100 |
| 2025-04-10 | 43.76 | $26.91 | 14515 |
| 2025-04-09 | 44.50 | $27.07 | 20607 |
| 2025-04-08 | 30.41 | $25.07 | 14034 |
| 2025-04-07 | 26.13 | $24.59 | 27600 |
| 2025-04-04 | 28.33 | $25.23 | 34607 |
| 2025-04-03 | 40.89 | $27.68 | 67500 |
| 2025-04-02 | 45.77 | $28.30 | 17548 |
| 2025-04-01 | 45.47 | $28.27 | 28713 |
| 2025-03-31 | 44.90 | $28.21 | 160719 |
| 2025-03-28 | 48.74 | $28.68 | 63500 |
| 2025-03-27 | 52.75 | $29.12 | 195600 |
| 2025-03-26 | 52.49 | $29.09 | 3400 |
| 2025-03-25 | 56.22 | $29.48 | 4223 |
| 2025-03-24 | 55.76 | $29.42 | 8317 |
| 2025-03-21 | 54.86 | $29.30 | 6000 |
| 2025-03-20 | 55.57 | $29.38 | 8700 |
| 2025-03-19 | 59.53 | $29.81 | 8067 |
| 2025-03-18 | 57.74 | $29.54 | 21500 |
| 2025-03-17 | 58.19 | $29.59 | 44100 |
| 2025-03-14 | 55.53 | $29.19 | 32900 |
| 2025-03-13 | 49.94 | $28.45 | 3306 |
| 2025-03-12 | 50.92 | $28.57 | 42734 |
| 2025-03-11 | 46.85 | $28.08 | 31200 |
| 2025-03-10 | 47.85 | $28.21 | 22425 |
| 2025-03-07 | 58.44 | $29.37 | 29217 |
| 2025-03-06 | 59.74 | $29.49 | 15000 |
| 2025-03-05 | 63.31 | $29.81 | 63600 |
| 2025-03-04 | 54.02 | $28.67 | 47743 |
| 2025-03-03 | 56.03 | $28.84 | 49700 |
| 2025-02-28 | 49.76 | $28.24 | 35812 |
| 2025-02-27 | 51.62 | $28.40 | 10043 |
| 2025-02-26 | 56.66 | $28.80 | 2846 |
| 2025-02-25 | 57.47 | $28.86 | 7000 |
| 2025-02-24 | 56.19 | $28.73 | 23324 |
| 2025-02-21 | 57.45 | $28.83 | 5709 |
| 2025-02-20 | 61.78 | $29.16 | 16200 |
| 2025-02-19 | 62.87 | $29.24 | 9331 |
| 2025-02-18 | 68.95 | $29.66 | 15847 |
| 2025-02-14 | 64.62 | $29.10 | 3300 |
| 2025-02-13 | 64.19 | $29.05 | 22100 |
| 2025-02-12 | 60.41 | $28.63 | 9405 |
| 2025-02-11 | 62.81 | $28.79 | 9895 |
| 2025-02-10 | 61.16 | $28.61 | 6915 |
| 2025-02-07 | 58.44 | $28.33 | 5717 |
| 2025-02-06 | 62.77 | $28.62 | 5032 |
| 2025-02-05 | 62.59 | $28.60 | 6658 |
| 2025-02-04 | 59.89 | $28.31 | 2800 |
| 2025-02-03 | 55.47 | $27.89 | 5600 |
| 2025-01-31 | 57.03 | $28.00 | 10809 |
| 2025-01-30 | 58.31 | $28.09 | 6363 |
| 2025-01-29 | 54.20 | $27.71 | 700 |
| 2025-01-28 | 53.97 | $27.69 | 2220 |
| 2025-01-27 | 51.09 | $27.44 | 6300 |
| 2025-01-24 | 55.73 | $27.79 | 3000 |
| 2025-01-23 | 54.95 | $27.72 | 6400 |
| 2025-01-22 | 50.59 | $27.35 | 12700 |
| 2025-01-21 | 48.15 | $27.16 | 6024 |
| 2025-01-17 | 41.15 | $26.68 | 16700 |
| 2025-01-16 | 41.38 | $26.70 | 6144 |
| 2025-01-15 | 42.13 | $26.77 | 6437 |
| 2025-01-14 | 37.00 | $26.44 | 21834 |
| 2025-01-13 | 35.69 | $26.36 | 21307 |
| 2025-01-10 | 36.87 | $26.49 | 8221 |
| 2025-01-08 | 41.51 | $26.95 | 14600 |
| 2025-01-07 | 40.43 | $26.88 | 9200 |
| 2025-01-06 | 41.79 | $27.01 | 6200 |
| 2025-01-03 | 38.45 | $26.79 | 10743 |
| 2025-01-02 | 35.74 | $26.62 | 27100 |
| 2024-12-31 | 34.62 | $26.55 | 25400 |
| 2024-12-30 | 34.95 | $26.59 | 10600 |
| 2024-12-27 | 35.60 | $26.67 | 9100 |
| 2024-12-26 | 36.73 | $26.81 | 11100 |
| 2024-12-24 | 35.19 | $26.70 | 3540 |
| 2024-12-23 | 46.16 | $27.83 | 4700 |
| 2024-12-20 | 43.03 | $27.62 | 9303 |
| 2024-12-19 | 42.11 | $27.56 | 6200 |
| 2024-12-18 | 42.11 | $27.56 | 16227 |
| 2024-12-17 | 49.25 | $28.16 | 3100 |
| 2024-12-16 | 51.32 | $28.31 | 20200 |
| 2024-12-13 | 49.58 | $28.18 | 3500 |
| 2024-12-12 | 50.91 | $28.28 | 4823 |
| 2024-12-11 | 52.51 | $28.40 | 4400 |
| 2024-12-10 | 48.80 | $28.11 | 4748 |
| 2024-12-09 | 54.68 | $28.53 | 6629 |
| 2024-12-06 | 58.51 | $28.77 | 6500 |
| 2024-12-05 | 62.12 | $28.98 | 2917 |
| 2024-12-04 | 59.40 | $28.74 | 9700 |
| 2024-12-03 | 57.20 | $28.56 | 5600 |
| 2024-12-02 | 55.16 | $28.40 | 19435 |
| 2024-11-29 | 52.89 | $28.23 | 13500 |
| 2024-11-27 | 47.05 | $27.84 | 2735 |
| 2024-11-26 | 45.23 | $27.73 | 2918 |
| 2024-11-25 | 46.05 | $27.79 | 3800 |
| 2024-11-22 | 46.59 | $27.83 | 3919 |
| 2024-11-21 | 47.50 | $27.90 | 3800 |
| 2024-11-20 | 47.63 | $27.91 | 2100 |
| 2024-11-19 | 47.23 | $27.88 | 10931 |
| 2024-11-18 | 45.50 | $27.75 | 2200 |
| 2024-11-15 | 44.98 | $27.71 | 1200 |
| 2024-11-14 | 48.54 | $28.03 | 1300 |
| 2024-11-13 | 47.43 | $27.94 | 6100 |
| 2024-11-12 | 50.54 | $28.21 | 8810 |
| 2024-11-11 | 54.30 | $28.51 | 30731 |
| 2024-11-08 | 52.97 | $28.39 | 18029 |
| 2024-11-07 | 55.40 | $28.58 | 2537 |
| 2024-11-06 | 51.15 | $28.20 | 11500 |
| 2024-11-05 | 53.04 | $28.35 | 1511 |
| 2024-11-04 | 45.93 | $27.79 | 6300 |
| 2024-11-01 | 48.29 | $27.98 | 1400 |
| 2024-10-31 | 45.35 | $27.77 | 2706 |
| 2024-10-30 | 46.06 | $27.83 | 2700 |
| 2024-10-29 | 48.34 | $28.02 | 1437 |
| 2024-10-28 | 48.34 | $28.02 | 4200 |
| 2024-10-25 | 43.99 | $27.69 | 3048 |
| 2024-10-24 | 44.53 | $27.74 | 4522 |
| 2024-10-23 | 43.34 | $27.65 | 2128 |
| 2024-10-22 | 45.50 | $27.86 | 2935 |
| 2024-10-21 | 47.99 | $28.09 | 7639 |
| 2024-10-18 | 53.29 | $28.53 | 4310 |
| 2024-10-17 | 51.80 | $28.40 | 8910 |
| 2024-10-16 | 52.41 | $28.45 | 6731 |
| 2024-10-15 | 50.06 | $28.24 | 3840 |
| 2024-10-14 | 51.20 | $28.34 | 2400 |
| 2024-10-11 | 50.12 | $28.24 | 2629 |
| 2024-10-10 | 46.74 | $27.94 | 1200 |
| 2024-10-09 | 50.30 | $28.27 | 3200 |
| 2024-10-08 | 49.97 | $28.24 | 7200 |
| 2024-10-07 | 48.45 | $28.10 | 14200 |
| 2024-10-04 | 49.78 | $28.23 | 4514 |
| 2024-10-03 | 50.49 | $28.30 | 5207 |
| 2024-10-02 | 52.00 | $28.45 | 6641 |
| 2024-10-01 | 53.51 | $28.60 | 2600 |
| 2024-09-30 | 55.67 | $28.81 | 9400 |
| 2024-09-27 | 55.02 | $28.73 | 4117 |
| 2024-09-26 | 57.66 | $28.99 | 5000 |
| 2024-09-25 | 54.80 | $28.63 | 9600 |
| 2024-09-24 | 56.93 | $28.84 | 1023 |
| 2024-09-23 | 58.47 | $28.99 | 3223 |
| 2024-09-20 | 58.04 | $28.93 | 2935 |
| 2024-09-19 | 57.34 | $28.83 | 6500 |
| 2024-09-18 | 52.18 | $28.15 | 2201 |
| 2024-09-17 | 51.93 | $28.12 | 3103 |
| 2024-09-16 | 56.29 | $28.60 | 6100 |
| 2024-09-13 | 54.24 | $28.33 | 3700 |
| 2024-09-12 | 53.24 | $28.20 | 706 |
| 2024-09-11 | 49.95 | $27.79 | 3200 |
| 2024-09-10 | 47.82 | $27.54 | 21200 |
| 2024-09-09 | 48.84 | $27.67 | 2844 |
| 2024-09-06 | 45.52 | $27.28 | 4418 |
| 2024-09-05 | 49.35 | $27.77 | 5800 |
| 2024-09-04 | 50.25 | $27.88 | 2800 |
| 2024-09-03 | 52.06 | $28.10 | 46100 |
| 2024-08-30 | 57.91 | $28.75 | 3823 |
| 2024-08-29 | 56.18 | $28.51 | 1333 |
| 2024-08-28 | 54.48 | $28.28 | 1300 |
| 2024-08-27 | 56.29 | $28.48 | 4623 |
| 2024-08-26 | 55.16 | $28.32 | 4338 |
| 2024-08-23 | 57.54 | $28.59 | 1621 |
| 2024-08-22 | 54.05 | $28.09 | 1226 |
| 2024-08-21 | 55.61 | $28.27 | 1300 |
| 2024-08-20 | 54.93 | $28.17 | 3123 |
| 2024-08-19 | 56.00 | $28.30 | 9326 |
| 2024-08-16 | 55.43 | $28.21 | 3117 |
| 2024-08-15 | 53.44 | $27.90 | 5506 |
| 2024-08-14 | 50.76 | $27.50 | 5000 |
| 2024-08-13 | 48.65 | $27.20 | 6400 |
| 2024-08-12 | 42.22 | $26.38 | 7422 |
| 2024-08-09 | 41.37 | $26.28 | 4424 |
| 2024-08-08 | 40.71 | $26.20 | 26300 |
| 2024-08-07 | 35.89 | $25.64 | 21610 |
| 2024-08-06 | 32.44 | $25.27 | 8505 |
| 2024-08-05 | 28.80 | $24.90 | 22900 |
| 2024-08-02 | 33.85 | $25.98 | 13946 |
| 2024-08-01 | 41.55 | $27.18 | 4800 |
| 2024-07-31 | 50.68 | $28.18 | 2636 |
| 2024-07-30 | 47.74 | $27.91 | 3114 |
| 2024-07-29 | 44.96 | $27.67 | 2700 |
| 2024-07-26 | 46.83 | $27.86 | 1824 |
| 2024-07-25 | 42.27 | $27.48 | 13420 |
| 2024-07-24 | 47.81 | $28.02 | 4331 |
| 2024-07-23 | 53.76 | $28.50 | 2800 |
| 2024-07-22 | 53.64 | $28.49 | 2203 |
| 2024-07-19 | 51.48 | $28.30 | 500 |
| 2024-07-18 | 53.09 | $28.43 | 1600 |
| 2024-07-17 | 54.33 | $28.53 | 2200 |
| 2024-07-16 | 60.07 | $28.96 | 3200 |
| 2024-07-15 | 55.50 | $28.52 | 12323 |
| 2024-07-12 | 57.05 | $28.63 | 11508 |
| 2024-07-11 | 56.42 | $28.57 | 8100 |
| 2024-07-10 | 57.90 | $28.68 | 4000 |
| 2024-07-09 | 53.12 | $28.23 | 4806 |
| 2024-07-08 | 52.32 | $28.16 | 5600 |
| 2024-07-05 | 55.53 | $28.41 | 4830 |
| 2024-07-03 | 53.81 | $28.25 | 1636 |
| 2024-07-02 | 48.06 | $27.77 | 2942 |
| 2024-07-01 | 47.67 | $27.74 | 8426 |
| 2024-06-28 | 46.28 | $27.63 | 4300 |
| 2024-06-27 | 44.50 | $27.49 | 3100 |
| 2024-06-26 | 43.22 | $27.39 | 4800 |
| 2024-06-25 | 45.30 | $27.60 | 5500 |
| 2024-06-24 | 45.06 | $27.58 | 4614 |
| 2024-06-21 | 39.24 | $27.12 | 15716 |
| 2024-06-20 | 42.70 | $27.49 | 6025 |
| 2024-06-18 | 40.12 | $27.30 | 2631 |
| 2024-06-17 | 39.58 | $27.26 | 5912 |
| 2024-06-14 | 38.79 | $27.20 | 21500 |
| 2024-06-13 | 42.49 | $27.62 | 13900 |
| 2024-06-12 | 48.80 | $28.22 | 5921 |
| 2024-06-11 | 47.44 | $28.11 | 10215 |
| 2024-06-10 | 53.04 | $28.57 | 4200 |
| 2024-06-07 | 53.56 | $28.61 | 5521 |
| 2024-06-06 | 55.51 | $28.76 | 1800 |
| 2024-06-05 | 54.78 | $28.69 | 3200 |
| 2024-06-04 | 52.67 | $28.49 | 4842 |
| 2024-06-03 | 59.96 | $29.04 | 16018 |
| 2024-05-31 | 59.08 | $28.95 | 4400 |
| 2024-05-30 | 54.55 | $28.52 | 3724 |
| 2024-05-29 | 51.58 | $28.27 | 6600 |
| 2024-05-28 | 58.87 | $28.77 | 4821 |
| 2024-05-24 | 54.20 | $28.39 | 1500 |
| 2024-05-23 | 51.29 | $28.18 | 2824 |
| 2024-05-22 | 50.73 | $28.14 | 2838 |
| 2024-05-21 | 54.65 | $28.40 | 4300 |
| 2024-05-20 | 54.80 | $28.41 | 4422 |
| 2024-05-17 | 53.29 | $28.29 | 7700 |
| 2024-05-16 | 50.55 | $28.08 | 1500 |
| 2024-05-15 | 52.80 | $28.24 | 3316 |
| 2024-05-14 | 51.25 | $28.12 | 6718 |
| 2024-05-13 | 48.74 | $27.93 | 5800 |
| 2024-05-10 | 50.84 | $28.09 | 3704 |
| 2024-05-09 | 51.36 | $28.13 | 8100 |
| 2024-05-08 | 50.88 | $28.09 | 2538 |
| 2024-05-07 | 50.65 | $28.07 | 4915 |
| 2024-05-06 | 51.34 | $28.13 | 5800 |
| 2024-05-03 | 48.67 | $27.89 | 2916 |
| 2024-05-02 | 47.77 | $27.81 | 5000 |
| 2024-05-01 | 39.37 | $27.15 | 13200 |
| 2024-04-30 | 41.48 | $27.37 | 2216 |
| 2024-04-29 | 44.25 | $27.64 | 7400 |
| 2024-04-26 | 44.12 | $27.63 | 6100 |
| 2024-04-25 | 37.56 | $27.16 | 9200 |
| 2024-04-24 | 42.50 | $27.65 | 9522 |
| 2024-04-23 | 42.35 | $27.64 | 8600 |
| 2024-04-22 | 37.33 | $27.31 | 3900 |
| 2024-04-19 | 34.19 | $27.12 | 9231 |
| 2024-04-18 | 36.18 | $27.34 | 6300 |
| 2024-04-17 | 37.12 | $27.44 | 4831 |
| 2024-04-16 | 38.43 | $27.58 | 7701 |
| 2024-04-15 | 44.69 | $28.16 | 7039 |
| 2024-04-12 | 45.05 | $28.19 | 6311 |
| 2024-04-11 | 51.04 | $28.65 | 2800 |
| 2024-04-10 | 48.79 | $28.49 | 11442 |
| 2024-04-09 | 53.78 | $28.83 | 9014 |
| 2024-04-08 | 55.85 | $28.96 | 5824 |
| 2024-04-05 | 54.17 | $28.83 | 4900 |
| 2024-04-04 | 52.45 | $28.70 | 7030 |
| 2024-04-03 | 56.48 | $28.96 | 5712 |
| 2024-04-02 | 51.13 | $28.57 | 7000 |
| 2024-04-01 | 55.62 | $28.84 | 8900 |
| 2024-03-28 | 61.94 | $29.17 | 6900 |
| 2024-03-27 | 66.27 | $29.37 | 139324 |
| 2024-03-26 | 66.27 | $29.37 | 7333 |
| 2024-03-25 | 65.17 | $29.27 | 5600 |
| 2024-03-22 | 64.84 | $29.24 | 6000 |
| 2024-03-21 | 64.42 | $29.20 | 4000 |
| 2024-03-20 | 63.48 | $29.11 | 4835 |
| 2024-03-19 | 61.22 | $28.90 | 10800 |
| 2024-03-18 | 59.98 | $28.79 | 4200 |
| 2024-03-15 | 59.20 | $28.72 | 6702 |
| 2024-03-14 | 59.35 | $28.73 | 16100 |
| 2024-03-13 | 60.74 | $28.82 | 29100 |
| 2024-03-12 | 60.65 | $28.81 | 8137 |
| 2024-03-11 | 57.33 | $28.48 | 33300 |
| 2024-03-08 | 65.60 | $29.00 | 12143 |
| 2024-03-07 | 70.02 | $29.24 | 59100 |
| 2024-03-06 | 68.33 | $29.04 | 8800 |
| 2024-03-05 | 65.26 | $28.71 | 32824 |
| 2024-03-04 | 63.95 | $28.58 | 5603 |
| 2024-03-01 | 63.95 | $28.58 | 72800 |
| 2024-02-29 | 61.96 | $28.38 | 166905 |
| 2024-02-28 | 60.51 | $28.24 | 4100 |
| 2024-02-27 | 62.61 | $28.37 | 9336 |
| 2024-02-26 | 65.79 | $28.56 | 5720 |
| 2024-02-23 | 67.33 | $28.65 | 3519 |
| 2024-02-22 | 67.49 | $28.66 | 34400 |
| 2024-02-21 | 63.07 | $28.15 | 4433 |
| 2024-02-20 | 63.72 | $28.19 | 3204 |
| 2024-02-16 | 61.76 | $27.98 | 16827 |
| 2024-02-15 | 62.68 | $28.04 | 5600 |
| 2024-02-14 | 59.34 | $27.69 | 4100 |
| 2024-02-13 | 52.67 | $27.11 | 4517 |
| 2024-02-12 | 61.22 | $27.63 | 3800 |
| 2024-02-09 | 60.04 | $27.53 | 8245 |
| 2024-02-08 | 58.72 | $27.42 | 1800 |
| 2024-02-07 | 60.44 | $27.52 | 16102 |
| 2024-02-06 | 58.23 | $27.33 | 10300 |
| 2024-02-05 | 56.90 | $27.22 | 10949 |
| 2024-02-02 | 61.63 | $27.50 | 2343 |
| 2024-02-01 | 62.51 | $27.55 | 1900 |
| 2024-01-31 | 60.36 | $27.35 | 9600 |
| 2024-01-30 | 61.19 | $27.40 | 3918 |
| 2024-01-29 | 61.19 | $27.40 | 5300 |
| 2024-01-26 | 58.61 | $27.15 | 6001 |
| 2024-01-25 | 62.57 | $27.40 | 2200 |
| 2024-01-24 | 61.68 | $27.31 | 13247 |
| 2024-01-23 | 59.67 | $27.11 | 9800 |
| 2024-01-22 | 64.67 | $27.42 | 3500 |
| 2024-01-19 | 63.84 | $27.33 | 1300 |
| 2024-01-18 | 61.53 | $27.09 | 3347 |
| 2024-01-17 | 57.56 | $26.72 | 6400 |
| 2024-01-16 | 59.94 | $26.87 | 8525 |
| 2024-01-12 | 64.50 | $27.14 | 416 |
| 2024-01-11 | 62.60 | $26.95 | 3716 |
| 2024-01-10 | 62.30 | $26.92 | 14700 |
| 2024-01-09 | 58.81 | $26.59 | 11547 |
| 2024-01-08 | 60.25 | $26.68 | 6221 |
| 2024-01-05 | 54.06 | $26.16 | 2148 |
| 2024-01-04 | 54.22 | $26.17 | 19600 |
| 2024-01-03 | 51.73 | $25.98 | 8014 |
| 2024-01-02 | 53.18 | $26.08 | 84920 |
| 2023-12-29 | 57.61 | $26.37 | 13800 |
| 2023-12-28 | 56.17 | $26.25 | 4000 |
| 2023-12-27 | 56.32 | $26.26 | 7700 |
| 2023-12-26 | 55.87 | $26.22 | 5400 |
| 2023-12-22 | 55.54 | $26.19 | 16100 |
| 2023-12-21 | 54.48 | $26.09 | 4504 |
| 2023-12-20 | 49.65 | $25.67 | 19702 |
| 2023-12-19 | 63.31 | $26.57 | 14600 |
| 2023-12-18 | 61.05 | $26.37 | 2717 |
| 2023-12-15 | 60.70 | $26.34 | 1825 |
| 2023-12-14 | 64.89 | $26.57 | 2713 |
| 2023-12-13 | 67.59 | $26.71 | 6513 |
| 2023-12-12 | 63.23 | $26.29 | 5811 |
| 2023-12-11 | 61.35 | $26.13 | 7709 |
| 2023-12-08 | 61.35 | $26.13 | 2334 |
| 2023-12-07 | 61.53 | $26.14 | 3931 |
| 2023-12-06 | 60.44 | $26.04 | 4000 |
| 2023-12-05 | 59.35 | $25.94 | 4000 |
| 2023-12-04 | 63.69 | $26.20 | 20400 |
| 2023-12-01 | 68.44 | $26.46 | 18423 |
| 2023-11-30 | 66.13 | $26.21 | 12111 |
| 2023-11-29 | 67.83 | $26.30 | 2600 |
| 2023-11-28 | 66.75 | $26.18 | 12200 |
| 2023-11-27 | 66.30 | $26.13 | 2121 |
| 2023-11-24 | 65.42 | $26.03 | 500 |
| 2023-11-22 | 64.53 | $25.93 | 2600 |
| 2023-11-21 | 64.27 | $25.90 | 2300 |
| 2023-11-20 | 67.08 | $26.08 | 3100 |
| 2023-11-17 | 65.74 | $25.91 | 7615 |
| 2023-11-16 | 62.30 | $25.51 | 3802 |
| 2023-11-15 | 63.35 | $25.58 | 4833 |
| 2023-11-14 | 64.54 | $25.66 | 4900 |
| 2023-11-13 | 57.19 | $24.89 | 43100 |
| 2023-11-10 | 54.40 | $24.65 | 8800 |
| 2023-11-09 | 51.24 | $24.40 | 7300 |
| 2023-11-08 | 51.92 | $24.45 | 6400 |
| 2023-11-07 | 50.55 | $24.34 | 22800 |
| 2023-11-06 | 52.36 | $24.48 | 3900 |
| 2023-11-03 | 53.27 | $24.55 | 2506 |
| 2023-11-02 | 50.10 | $24.28 | 3200 |
| 2023-11-01 | 45.69 | $23.94 | 10415 |
| 2023-10-31 | 41.97 | $23.68 | 5300 |
| 2023-10-30 | 41.24 | $23.63 | 4425 |
| 2023-10-27 | 35.32 | $23.25 | 29000 |
| 2023-10-26 | 36.04 | $23.33 | 77600 |
| 2023-10-25 | 37.13 | $23.45 | 100838 |
| 2023-10-24 | 39.90 | $23.74 | 3500 |
| 2023-10-23 | 39.45 | $23.71 | 45300 |
| 2023-10-20 | 36.95 | $23.54 | 64700 |
| 2023-10-19 | 40.10 | $23.88 | 2500 |
| 2023-10-18 | 42.42 | $24.11 | 4843 |
| 2023-10-17 | 46.91 | $24.51 | 1400 |
| 2023-10-16 | 46.78 | $24.50 | 1829 |
| 2023-10-13 | 42.81 | $24.21 | 3800 |
| 2023-10-12 | 46.69 | $24.55 | 1149 |
| 2023-10-11 | 48.28 | $24.68 | 4000 |
| 2023-10-10 | 47.23 | $24.60 | 1600 |
| 2023-10-09 | 42.06 | $24.23 | 4100 |
| 2023-10-06 | 45.12 | $24.50 | 6737 |
| 2023-10-05 | 37.79 | $24.04 | 10600 |
| 2023-10-04 | 33.17 | $23.79 | 15331 |
| 2023-10-03 | 32.60 | $23.76 | 13200 |
| 2023-10-02 | 35.58 | $24.07 | 7035 |
| 2023-09-29 | 40.71 | $24.52 | 7400 |
| 2023-09-28 | 39.98 | $24.48 | 1800 |
| 2023-09-27 | 35.24 | $24.23 | 8231 |
| 2023-09-26 | 36.22 | $24.32 | 2300 |
| 2023-09-25 | 40.22 | $24.66 | 6100 |
| 2023-09-22 | 41.24 | $24.74 | 3100 |
| 2023-09-21 | 42.92 | $24.87 | 3933 |
| 2023-09-20 | 45.78 | $25.08 | 10603 |
| 2023-09-19 | 47.35 | $25.19 | 1800 |
| 2023-09-18 | 45.24 | $25.06 | 14730 |
| 2023-09-15 | 47.75 | $25.24 | 1826 |
| 2023-09-14 | 49.05 | $25.33 | 1900 |
| 2023-09-13 | 44.78 | $25.06 | 7200 |
| 2023-09-12 | 46.14 | $25.16 | 6218 |
| 2023-09-11 | 47.09 | $25.23 | 4405 |
| 2023-09-08 | 41.17 | $24.87 | 1707 |
| 2023-09-07 | 41.91 | $24.93 | 2600 |
| 2023-09-06 | 43.27 | $25.04 | 8035 |
| 2023-09-05 | 45.04 | $25.18 | 4005 |
| 2023-09-01 | 48.82 | $25.46 | 189700 |
| 2023-08-31 | 51.78 | $25.66 | 3724 |
| 2023-08-30 | 52.23 | $25.69 | 5818 |
| 2023-08-29 | 52.67 | $25.72 | 2949 |
| 2023-08-28 | 48.00 | $25.38 | 1706 |
| 2023-08-25 | 42.97 | $25.06 | 8900 |
| 2023-08-24 | 39.68 | $24.87 | 2421 |
| 2023-08-23 | 43.72 | $25.19 | 4500 |
| 2023-08-22 | 40.86 | $25.03 | 2633 |
| 2023-08-21 | 40.99 | $25.04 | 4600 |
| 2023-08-18 | 38.33 | $24.89 | 3100 |
| 2023-08-17 | 39.34 | $24.98 | 2300 |
| 2023-08-16 | 41.78 | $25.19 | 5600 |
| 2023-08-15 | 43.11 | $25.30 | 3437 |
| 2023-08-14 | 45.75 | $25.51 | 2200 |
| 2023-08-11 | 47.05 | $25.61 | 4300 |
| 2023-08-10 | 49.32 | $25.78 | 4700 |
| 2023-08-09 | 49.18 | $25.77 | 5000 |
| 2023-08-08 | 46.58 | $25.58 | 4329 |
| 2023-08-07 | 49.09 | $25.78 | 5400 |
| 2023-08-04 | 46.63 | $25.60 | 5001 |
| 2023-08-03 | 45.65 | $25.53 | 2700 |
| 2023-08-02 | 46.58 | $25.61 | 2539 |
| 2023-08-01 | 54.25 | $26.20 | 2700 |
| 2023-07-31 | 56.81 | $26.37 | 12900 |
| 2023-07-28 | 54.40 | $26.17 | 3100 |
| 2023-07-27 | 50.47 | $25.87 | 11300 |
| 2023-07-26 | 51.17 | $25.92 | 2446 |
| 2023-07-25 | 51.99 | $25.98 | 3537 |
| 2023-07-24 | 51.62 | $25.95 | 5722 |
| 2023-07-21 | 51.27 | $25.92 | 636 |
| 2023-07-20 | 50.81 | $25.88 | 1200 |
| 2023-07-19 | 54.19 | $26.16 | 8000 |
| 2023-07-18 | 55.45 | $26.26 | 2100 |
| 2023-07-17 | 54.24 | $26.14 | 6032 |
| 2023-07-14 | 54.83 | $26.19 | 10719 |
| 2023-07-13 | 56.22 | $26.31 | 745 |
| 2023-07-12 | 52.50 | $25.92 | 3500 |
| 2023-07-11 | 48.57 | $25.55 | 3101 |
| 2023-07-10 | 46.17 | $25.34 | 6506 |
| 2023-07-07 | 45.24 | $25.26 | 14100 |
| 2023-07-06 | 40.37 | $24.86 | 5200 |
| 2023-07-05 | 45.90 | $25.43 | 70600 |
| 2023-07-03 | 51.15 | $25.88 | 8811 |
| 2023-06-30 | 50.31 | $25.81 | 1828 |
| 2023-06-29 | 44.19 | $25.34 | 3100 |
| 2023-06-28 | 43.20 | $25.27 | 5336 |
| 2023-06-27 | 43.30 | $25.28 | 5601 |
| 2023-06-26 | 43.60 | $25.31 | 72700 |
| 2023-06-23 | 45.92 | $25.54 | 3212 |
| 2023-06-22 | 51.20 | $26.01 | 1744 |
| 2023-06-21 | 56.60 | $26.42 | 2747 |
| 2023-06-20 | 53.41 | $26.14 | 2749 |
| 2023-06-16 | 58.51 | $26.49 | 8630 |
| 2023-06-15 | 57.97 | $26.44 | 4105 |
| 2023-06-14 | 54.57 | $26.14 | 20221 |
| 2023-06-13 | 53.37 | $26.04 | 4800 |
| 2023-06-12 | 48.34 | $25.65 | 1100 |
| 2023-06-09 | 45.47 | $25.45 | 6600 |
| 2023-06-08 | 43.54 | $25.32 | 10434 |
| 2023-06-07 | 38.08 | $24.98 | 14900 |
| 2023-06-06 | 41.44 | $25.28 | 3400 |
| 2023-06-05 | 40.61 | $25.23 | 6150 |
| 2023-06-02 | 42.32 | $25.38 | 13100 |
| 2023-06-01 | 39.41 | $25.20 | 270100 |
| 2023-05-31 | 35.46 | $24.97 | 3300 |
| 2023-05-30 | 36.95 | $25.12 | 5100 |
| 2023-05-26 | 40.87 | $25.48 | 6307 |
| 2023-05-25 | 38.10 | $25.32 | 1904 |
| 2023-05-24 | 39.53 | $25.45 | 8100 |
| 2023-05-23 | 44.96 | $25.89 | 3200 |
| 2023-05-22 | 48.25 | $26.12 | 7300 |
| 2023-05-19 | 48.40 | $26.13 | 2730 |
| 2023-05-18 | 47.18 | $26.05 | 2345 |
| 2023-05-17 | 47.98 | $26.11 | 5600 |
| 2023-05-16 | 44.85 | $25.90 | 7100 |
| 2023-05-15 | 46.76 | $26.05 | 2000 |
| 2023-05-12 | 44.52 | $25.90 | 6000 |
| 2023-05-11 | 45.24 | $25.96 | 5000 |
| 2023-05-10 | 50.30 | $26.35 | 4500 |
| 2023-05-09 | 50.30 | $26.35 | 9803 |
| 2023-05-08 | 52.06 | $26.48 | 1710 |
| 2023-05-05 | 51.06 | $26.40 | 4935 |
| 2023-05-04 | 44.79 | $25.94 | 14309 |
| 2023-05-03 | 46.01 | $26.04 | 6200 |
| 2023-05-02 | 47.73 | $26.18 | 17207 |
| 2023-05-01 | 50.84 | $26.42 | 8522 |
| 2023-04-28 | 51.37 | $26.46 | 23800 |
| 2023-04-27 | 53.90 | $26.65 | 1527 |
| 2023-04-26 | 51.13 | $26.42 | 4447 |
| 2023-04-25 | 52.30 | $26.51 | 6400 |
| 2023-04-24 | 59.79 | $27.03 | 5000 |
| 2023-04-21 | 57.80 | $26.85 | 1908 |
| 2023-04-20 | 58.41 | $26.89 | 5011 |
| 2023-04-19 | 59.15 | $26.94 | 14005 |
| 2023-04-18 | 61.52 | $27.10 | 8015 |
| 2023-04-17 | 60.10 | $26.95 | 8200 |
| 2023-04-14 | 61.25 | $27.03 | 3300 |
| 2023-04-13 | 62.82 | $27.14 | 12600 |
| 2023-04-12 | 58.19 | $26.64 | 2805 |
| 2023-04-11 | 57.38 | $26.56 | 7600 |
| 2023-04-10 | 57.19 | $26.54 | 4218 |
| 2023-04-06 | 57.09 | $26.53 | 5000 |
| 2023-04-05 | 56.55 | $26.47 | 12700 |
| 2023-04-04 | 59.16 | $26.69 | 5500 |
| 2023-04-03 | 58.83 | $26.65 | 11400 |
| 2023-03-31 | 57.11 | $26.44 | 9200 |
| 2023-03-30 | 56.21 | $26.33 | 7100 |
| 2023-03-29 | 53.57 | $26.02 | 2700 |
| 2023-03-28 | 50.18 | $25.65 | 9509 |
| 2023-03-27 | 48.13 | $25.44 | 7900 |
| 2023-03-24 | 44.86 | $25.12 | 3338 |
| 2023-03-23 | 47.07 | $25.37 | 5700 |
| 2023-03-22 | 46.57 | $25.32 | 3900 |
| 2023-03-21 | 47.59 | $25.44 | 6445 |
| 2023-03-20 | 42.70 | $24.95 | 1820 |
| 2023-03-17 | 39.07 | $24.62 | 5908 |
| 2023-03-16 | 41.74 | $24.97 | 4201 |
| 2023-03-15 | 39.03 | $24.73 | 5900 |
| 2023-03-14 | 46.89 | $25.64 | 10101 |
| 2023-03-13 | 41.61 | $25.21 | 19722 |
| 2023-03-10 | 46.39 | $25.68 | 11700 |
| 2023-03-09 | 50.38 | $26.02 | 3100 |
| 2023-03-08 | 52.26 | $26.17 | 10407 |
| 2023-03-07 | 50.62 | $26.03 | 7641 |
| 2023-03-06 | 55.67 | $26.42 | 3600 |
| 2023-03-03 | 56.63 | $26.49 | 3200 |
| 2023-03-02 | 52.99 | $26.16 | 5900 |
| 2023-03-01 | 53.51 | $26.20 | 44500 |
| 2023-02-28 | 50.65 | $25.95 | 3900 |
| 2023-02-27 | 51.86 | $26.05 | 4800 |
| 2023-02-24 | 48.21 | $25.74 | 4400 |
| 2023-02-23 | 50.44 | $25.93 | 2400 |
| 2023-02-22 | 46.35 | $25.60 | 4000 |
| 2023-02-21 | 50.69 | $25.96 | 6100 |
| 2023-02-17 | 54.44 | $26.24 | 6600 |
| 2023-02-16 | 54.72 | $26.26 | 1800 |
| 2023-02-15 | 53.94 | $26.19 | 3600 |
| 2023-02-14 | 55.62 | $26.32 | 6813 |
| 2023-02-13 | 54.16 | $26.18 | 13902 |
| 2023-02-10 | 49.05 | $25.73 | 18700 |
| 2023-02-09 | 49.52 | $25.77 | 2923 |
| 2023-02-08 | 50.31 | $25.84 | 4126 |
| 2023-02-07 | 51.55 | $25.95 | 6100 |
| 2023-02-06 | 46.43 | $25.50 | 6000 |
| 2023-02-03 | 48.48 | $25.69 | 5300 |
| 2023-02-02 | 52.05 | $26.00 | 45313 |
| 2023-02-01 | 57.94 | $26.45 | 37220 |
| 2023-01-31 | 54.81 | $26.16 | 8500 |
| 2023-01-30 | 52.37 | $25.95 | 11110 |
| 2023-01-27 | 54.50 | $26.11 | 23740 |
| 2023-01-26 | 56.54 | $26.26 | 5009 |
| 2023-01-25 | 54.49 | $26.07 | 14800 |
| 2023-01-24 | 55.67 | $26.16 | 3406 |
| 2023-01-23 | 56.19 | $26.20 | 5236 |
| 2023-01-20 | 56.19 | $26.20 | 8300 |
| 2023-01-19 | 51.98 | $25.78 | 23800 |
| 2023-01-18 | 51.23 | $25.71 | 18900 |
| 2023-01-17 | 51.56 | $25.74 | 28219 |
| 2023-01-13 | 51.17 | $25.70 | 69817 |
| 2023-01-12 | 49.21 | $25.50 | 7834 |
| 2023-01-11 | 45.49 | $25.14 | 15926 |
| 2023-01-10 | 46.11 | $25.21 | 17300 |
| 2023-01-09 | 43.81 | $24.99 | 14700 |
| 2023-01-06 | 44.22 | $25.04 | 66714 |
| 2023-01-05 | 36.06 | $24.32 | 101500 |
| 2023-01-04 | 37.51 | $24.52 | 79139 |
| 2023-01-03 | 39.00 | $24.72 | 21934 |
| 2022-12-30 | 40.29 | $24.89 | 12542 |
| 2022-12-29 | 40.89 | $24.97 | 11800 |
| 2022-12-28 | 54.34 | $26.36 | 17211 |
| 2022-12-27 | 58.41 | $26.67 | 6600 |
| 2022-12-23 | 58.12 | $26.64 | 10127 |
| 2022-12-22 | 56.80 | $26.50 | 9000 |
| 2022-12-21 | 60.58 | $26.79 | 4238 |
| 2022-12-20 | 57.92 | $26.50 | 49229 |
| 2022-12-19 | 54.82 | $26.19 | 5500 |
| 2022-12-16 | 55.57 | $26.25 | 11400 |
| 2022-12-15 | 55.57 | $26.25 | 8014 |
| 2022-12-14 | 59.24 | $26.55 | 6946 |
| 2022-12-13 | 59.36 | $26.56 | 53734 |
| 2022-12-12 | 56.69 | $26.25 | 5308 |
| 2022-12-09 | 55.89 | $26.16 | 9500 |
| 2022-12-08 | 57.00 | $26.26 | 4107 |
| 2022-12-07 | 56.17 | $26.16 | 22924 |
| 2022-12-06 | 57.22 | $26.26 | 4532 |
| 2022-12-05 | 59.10 | $26.44 | 12900 |
| 2022-12-02 | 61.78 | $26.69 | 82725 |
| 2022-12-01 | 64.45 | $26.93 | 32618 |
| 2022-11-30 | 64.08 | $26.87 | 16017 |
| 2022-11-29 | 61.22 | $26.42 | 7100 |
| 2022-11-28 | 59.73 | $26.20 | 5900 |
| 2022-11-25 | 65.02 | $26.69 | 2200 |
| 2022-11-23 | 64.78 | $26.65 | 3845 |
| 2022-11-22 | 62.63 | $26.30 | 3925 |
| 2022-11-21 | 57.25 | $25.54 | 2329 |
| 2022-11-18 | 57.88 | $25.60 | 1400 |
| 2022-11-17 | 58.08 | $25.62 | 5238 |
| 2022-11-16 | 60.16 | $25.83 | 4528 |
| 2022-11-15 | 59.63 | $25.75 | 9323 |
| 2022-11-14 | 58.20 | $25.53 | 6700 |
| 2022-11-11 | 61.40 | $25.87 | 2900 |
| 2022-11-10 | 60.74 | $25.76 | 11100 |
| 2022-11-09 | 51.43 | $24.47 | 84627 |
| 2022-11-08 | 58.01 | $25.12 | 10700 |
| 2022-11-07 | 57.94 | $25.11 | 5900 |
| 2022-11-04 | 58.46 | $25.16 | 11200 |
| 2022-11-03 | 49.38 | $24.11 | 5400 |
| 2022-11-02 | 50.79 | $24.25 | 7800 |
| 2022-11-01 | 52.72 | $24.44 | 15029 |
| 2022-10-31 | 49.55 | $24.11 | 9646 |
| 2022-10-28 | 51.03 | $24.26 | 3114 |
| 2022-10-27 | 49.50 | $24.10 | 947 |
| 2022-10-26 | 50.34 | $24.19 | 1045 |
| 2022-10-25 | 48.50 | $23.99 | 5639 |
| 2022-10-24 | 47.20 | $23.85 | 6300 |
| 2022-10-21 | 46.56 | $23.78 | 3137 |
| 2022-10-20 | 41.86 | $23.29 | 2311 |
| 2022-10-19 | 41.56 | $23.26 | 3804 |
| 2022-10-18 | 42.88 | $23.45 | 5331 |
| 2022-10-17 | 43.72 | $23.57 | 2300 |
| 2022-10-14 | 39.62 | $23.13 | 1800 |
| 2022-10-13 | 42.49 | $23.56 | 7206 |
| 2022-10-12 | 36.70 | $22.99 | 9141 |
| 2022-10-11 | 37.72 | $23.15 | 3200 |
| 2022-10-10 | 38.86 | $23.33 | 8600 |
| 2022-10-07 | 41.03 | $23.66 | 3400 |
| 2022-10-06 | 41.98 | $23.80 | 2841 |
| 2022-10-05 | 42.99 | $23.95 | 8838 |
| 2022-10-04 | 45.33 | $24.29 | 96700 |
| 2022-10-03 | 38.49 | $23.56 | 4900 |
| 2022-09-30 | 30.19 | $22.83 | 8200 |
| 2022-09-29 | 31.46 | $23.06 | 11644 |
| 2022-09-28 | 33.07 | $23.34 | 7307 |
| 2022-09-27 | 27.67 | $22.91 | 21700 |
| 2022-09-26 | 27.72 | $22.92 | 144900 |
| 2022-09-23 | 32.07 | $23.72 | 5640 |
| 2022-09-22 | 38.89 | $24.66 | 700 |
| 2022-09-21 | 38.62 | $24.64 | 1118 |
| 2022-09-20 | 39.43 | $24.74 | 4233 |
| 2022-09-19 | 41.24 | $24.96 | 2309 |
| 2022-09-16 | 41.73 | $25.02 | 1600 |
| 2022-09-15 | 43.98 | $25.29 | 6700 |
| 2022-09-14 | 45.28 | $25.44 | 10600 |
| 2022-09-13 | 42.38 | $25.17 | 13120 |
| 2022-09-12 | 50.23 | $26.01 | 5844 |
| 2022-09-09 | 49.81 | $25.97 | 9118 |
| 2022-09-08 | 42.81 | $25.36 | 2435 |
| 2022-09-07 | 42.90 | $25.37 | 20644 |
| 2022-09-06 | 44.09 | $25.50 | 5715 |
| 2022-09-02 | 42.22 | $25.34 | 2400 |
| 2022-09-01 | 43.52 | $25.49 | 20802 |
| 2022-08-31 | 45.46 | $25.71 | 2929 |
| 2022-08-30 | 49.35 | $26.12 | 3100 |
| 2022-08-29 | 54.91 | $26.63 | 3200 |
| 2022-08-26 | 55.73 | $26.70 | 1010 |
| 2022-08-25 | 62.27 | $27.22 | 10816 |
| 2022-08-24 | 59.95 | $26.95 | 6800 |
| 2022-08-23 | 57.56 | $26.69 | 1200 |
| 2022-08-22 | 54.27 | $26.36 | 90800 |
| 2022-08-19 | 55.51 | $26.46 | 5249 |
| 2022-08-18 | 57.64 | $26.63 | 3900 |
| 2022-08-17 | 56.43 | $26.50 | 12814 |
| 2022-08-16 | 58.25 | $26.65 | 1817 |
| 2022-08-15 | 57.38 | $26.55 | 3500 |
| 2022-08-12 | 61.41 | $26.88 | 9016 |
| 2022-08-11 | 59.35 | $26.63 | 16800 |
| 2022-08-10 | 60.33 | $26.71 | 3836 |
| 2022-08-09 | 55.16 | $26.12 | 3930 |
| 2022-08-08 | 54.50 | $26.05 | 3000 |
| 2022-08-05 | 52.18 | $25.81 | 5618 |
| 2022-08-04 | 54.49 | $26.02 | 2629 |
| 2022-08-03 | 54.82 | $26.05 | 157000 |
| 2022-08-02 | 55.88 | $26.15 | 5801 |
| 2022-08-01 | 59.06 | $26.44 | 16600 |
| 2022-07-29 | 58.75 | $26.40 | 5900 |
| 2022-07-28 | 56.59 | $26.12 | 1132 |
| 2022-07-27 | 55.64 | $26.00 | 317 |
| 2022-07-26 | 51.26 | $25.48 | 3941 |
| 2022-07-25 | 51.08 | $25.46 | 2000 |
| 2022-07-22 | 48.61 | $25.18 | 2202 |
| 2022-07-21 | 49.80 | $25.32 | 1000 |
| 2022-07-20 | 49.12 | $25.24 | 1800 |
| 2022-07-19 | 49.76 | $25.32 | 2937 |
| 2022-07-18 | 44.33 | $24.69 | 835 |
| 2022-07-15 | 40.96 | $24.34 | 6300 |
| 2022-07-14 | 37.25 | $23.98 | 3102 |
| 2022-07-13 | 38.93 | $24.24 | 3400 |
| 2022-07-12 | 37.60 | $24.11 | 7300 |
| 2022-07-11 | 37.72 | $24.13 | 10402 |
| 2022-07-08 | 39.40 | $24.41 | 6619 |
| 2022-07-07 | 37.61 | $24.22 | 2002 |
| 2022-07-06 | 32.63 | $23.72 | 16545 |
| 2022-07-05 | 34.29 | $24.04 | 45718 |
| 2022-07-01 | 36.92 | $24.51 | 1900 |
| 2022-06-30 | 37.56 | $24.62 | 3701 |
| 2022-06-29 | 39.26 | $24.91 | 4725 |
| 2022-06-28 | 39.17 | $24.90 | 3032 |
| 2022-06-27 | 38.65 | $24.84 | 8700 |
| 2022-06-24 | 37.29 | $24.68 | 7500 |
| 2022-06-23 | 33.16 | $24.21 | 6023 |
| 2022-06-22 | 34.06 | $24.41 | 15800 |
| 2022-06-21 | 36.23 | $24.87 | 46200 |
| 2022-06-17 | 34.69 | $24.69 | 17400 |
| 2022-06-16 | 36.31 | $25.04 | 52600 |
| 2022-06-15 | 39.31 | $25.64 | 5526 |
| 2022-06-14 | 35.07 | $25.14 | 10034 |
| 2022-06-13 | 35.40 | $25.21 | 5316 |
| 2022-06-10 | 40.99 | $26.28 | 72800 |
| 2022-06-09 | 45.73 | $27.02 | 800 |
| 2022-06-08 | 51.04 | $27.72 | 1039 |
| 2022-06-07 | 53.93 | $28.06 | 11523 |
| 2022-06-06 | 52.51 | $27.87 | 8909 |
| 2022-06-03 | 51.06 | $27.68 | 1600 |
| 2022-06-02 | 52.99 | $27.92 | 25300 |
| 2022-06-01 | 48.19 | $27.30 | 205916 |
| 2022-05-31 | 50.82 | $27.63 | 4000 |
| 2022-05-27 | 51.79 | $27.75 | 10600 |
| 2022-05-26 | 49.65 | $27.47 | 6925 |
| 2022-05-25 | 47.84 | $27.24 | 18909 |
| 2022-05-24 | 47.45 | $27.19 | 2438 |
| 2022-05-23 | 47.79 | $27.24 | 26000 |
| 2022-05-20 | 44.79 | $26.84 | 1923 |
| 2022-05-19 | 43.00 | $26.61 | 6847 |
| 2022-05-18 | 41.28 | $26.39 | 4212 |
| 2022-05-17 | 46.24 | $27.21 | 6500 |
| 2022-05-16 | 40.25 | $26.49 | 9400 |
| 2022-05-13 | 38.25 | $26.27 | 4700 |
| 2022-05-12 | 31.41 | $25.58 | 7500 |
| 2022-05-11 | 32.24 | $25.75 | 8340 |
| 2022-05-10 | 31.63 | $25.69 | 27800 |
| 2022-05-09 | 31.63 | $25.69 | 21900 |
| 2022-05-06 | 35.97 | $26.58 | 45610 |
| 2022-05-05 | 38.50 | $27.03 | 6500 |
| 2022-05-04 | 44.00 | $27.87 | 8311 |
| 2022-05-03 | 39.82 | $27.44 | 2129 |
| 2022-05-02 | 38.50 | $27.31 | 17901 |
| 2022-04-29 | 39.84 | $27.52 | 3403 |
| 2022-04-28 | 42.30 | $27.89 | 10231 |
| 2022-04-27 | 38.91 | $27.54 | 5400 |
| 2022-04-26 | 35.40 | $27.20 | 3730 |
| 2022-04-25 | 40.69 | $28.01 | 5700 |
| 2022-04-22 | 42.01 | $28.19 | 19200 |
| 2022-04-21 | 46.22 | $28.72 | 29120 |
| 2022-04-20 | 49.99 | $29.14 | 7511 |
| 2022-04-19 | 47.47 | $28.88 | 1200 |
| 2022-04-18 | 45.67 | $28.70 | 5821 |
| 2022-04-14 | 46.34 | $28.78 | 2200 |
| 2022-04-13 | 46.67 | $28.82 | 3400 |
| 2022-04-12 | 42.13 | $28.35 | 14435 |
| 2022-04-11 | 43.94 | $28.59 | 8600 |
| 2022-04-08 | 46.73 | $28.94 | 3743 |
| 2022-04-07 | 46.97 | $28.97 | 2934 |
| 2022-04-06 | 47.21 | $29.00 | 4544 |
| 2022-04-05 | 50.37 | $29.40 | 2619 |
| 2022-04-04 | 53.51 | $29.77 | 2940 |
| 2022-04-01 | 52.29 | $29.61 | 1718 |
| 2022-03-31 | 50.75 | $29.41 | 1500 |
| 2022-03-30 | 54.69 | $29.88 | 2029 |
| 2022-03-29 | 54.48 | $29.85 | 9325 |
| 2022-03-28 | 51.34 | $29.42 | 3700 |
| 2022-03-25 | 51.42 | $29.43 | 14000 |
| 2022-03-24 | 50.92 | $29.36 | 5104 |
| 2022-03-23 | 50.30 | $29.27 | 13000 |
| 2022-03-22 | 52.47 | $29.58 | 4644 |
| 2022-03-21 | 50.02 | $29.21 | 2821 |
| 2022-03-18 | 50.36 | $29.26 | 2000 |
| 2022-03-17 | 49.13 | $29.07 | 3620 |
| 2022-03-16 | 47.38 | $28.80 | 7400 |
| 2022-03-15 | 41.89 | $28.02 | 7200 |
| 2022-03-14 | 40.91 | $27.89 | 2017 |
| 2022-03-11 | 39.27 | $27.67 | 11100 |
| 2022-03-10 | 39.74 | $27.77 | 1100 |
| 2022-03-09 | 41.87 | $28.21 | 4908 |
| 2022-03-08 | 34.71 | $27.26 | 4100 |
| 2022-03-07 | 34.75 | $27.27 | 7600 |
| 2022-03-04 | 37.71 | $27.94 | 4620 |
| 2022-03-03 | 41.30 | $28.66 | 923 |
| 2022-03-02 | 43.43 | $29.05 | 1800 |
| 2022-03-01 | 40.83 | $28.70 | 5307 |
| 2022-02-28 | 43.03 | $29.11 | 3900 |
| 2022-02-25 | 42.60 | $29.05 | 4530 |
| 2022-02-24 | 36.11 | $28.20 | 18000 |
| 2022-02-23 | 35.54 | $28.13 | 10007 |
| 2022-02-22 | 36.70 | $28.39 | 3600 |
| 2022-02-18 | 37.82 | $28.64 | 2900 |
| 2022-02-17 | 38.68 | $28.83 | 6329 |
| 2022-02-16 | 42.10 | $29.55 | 2900 |
| 2022-02-15 | 41.14 | $29.41 | 5029 |
| 2022-02-14 | 35.94 | $28.69 | 6300 |
| 2022-02-11 | 37.24 | $28.99 | 4300 |
| 2022-02-10 | 39.99 | $29.59 | 2340 |
| 2022-02-09 | 43.57 | $30.29 | 4700 |
| 2022-02-08 | 37.59 | $29.50 | 6549 |
| 2022-02-07 | 37.19 | $29.45 | 4410 |
| 2022-02-04 | 37.98 | $29.62 | 11800 |
| 2022-02-03 | 37.46 | $29.55 | 1400 |
| 2022-02-02 | 42.46 | $30.59 | 8415 |
| 2022-02-01 | 39.43 | $30.18 | 34308 |
| 2022-01-31 | 36.65 | $29.82 | 38500 |
| 2022-01-28 | 25.56 | $28.59 | 5343 |
| 2022-01-27 | 24.54 | $28.49 | 6824 |
| 2022-01-26 | 26.25 | $28.99 | 2400 |
| 2022-01-25 | 24.96 | $28.86 | 30400 |
| 2022-01-24 | 26.34 | $29.27 | 34300 |
| 2022-01-21 | 28.54 | $29.87 | 6500 |
| 2022-01-20 | 30.90 | $30.45 | 1634 |
| 2022-01-19 | 32.21 | $30.75 | 5300 |
| 2022-01-18 | 33.15 | $30.96 | 3800 |
| 2022-01-14 | 36.77 | $31.71 | 9000 |
| 2022-01-13 | 38.42 | $32.02 | 1833 |
| 2022-01-12 | 41.07 | $32.49 | 9600 |
| 2022-01-11 | 35.29 | $31.85 | 6347 |
| 2022-01-10 | 31.61 | $31.48 | 4701 |
| 2022-01-07 | 37.41 | $32.54 | 833 |
| 2022-01-06 | 39.01 | $32.79 | 4700 |
| 2022-01-05 | 43.08 | $33.37 | 4500 |
| 2022-01-04 | 47.19 | $33.88 | 4100 |
| 2022-01-03 | 47.19 | $33.88 | 38445 |
| 2021-12-31 | 46.56 | $33.81 | 2300 |
| 2021-12-30 | 46.86 | $33.85 | 11500 |
| 2021-12-29 | 51.07 | $34.38 | 3700 |
| 2021-12-28 | 51.56 | $34.44 | 29400 |
| 2021-12-27 | 50.81 | $34.34 | 4700 |
| 2021-12-23 | 49.30 | $34.14 | 12638 |
| 2021-12-22 | 47.22 | $33.87 | 3000 |
| 2021-12-21 | 42.59 | $33.31 | 1504 |
| 2021-12-20 | 39.72 | $32.99 | 6703 |
| 2021-12-17 | 40.81 | $33.17 | 1100 |
| 2021-12-16 | 44.77 | $33.78 | 4800 |
| 2021-12-15 | 44.01 | $33.69 | 3535 |
| 2021-12-14 | 41.00 | $33.34 | 13635 |
| 2021-12-13 | 44.78 | $33.92 | 9200 |
| 2021-12-10 | 46.69 | $34.19 | 5500 |
| 2021-12-09 | 47.98 | $34.37 | 2000 |
| 2021-12-08 | 50.33 | $34.69 | 3717 |
| 2021-12-07 | 48.92 | $34.50 | 2100 |
| 2021-12-06 | 39.14 | $33.37 | 7606 |
| 2021-12-03 | 39.65 | $33.45 | 8800 |
| 2021-12-02 | 40.15 | $33.53 | 13028 |
| 2021-12-01 | 37.92 | $33.29 | 8100 |
| 2021-11-30 | 41.32 | $33.85 | 9000 |
| 2021-11-29 | 42.22 | $33.99 | 1500 |
| 2021-11-26 | 35.03 | $33.24 | 1700 |
| 2021-11-24 | 39.59 | $33.97 | 4100 |
| 2021-11-23 | 43.33 | $34.48 | 6603 |
| 2021-11-22 | 47.14 | $34.94 | 8300 |
| 2021-11-19 | 48.56 | $35.10 | 2500 |
| 2021-11-18 | 49.98 | $35.26 | 800 |
| 2021-11-17 | 49.98 | $35.26 | 1638 |
| 2021-11-16 | 49.40 | $35.19 | 5800 |
| 2021-11-15 | 51.27 | $35.42 | 1200 |
| 2021-11-12 | 52.00 | $35.51 | 2323 |
| 2021-11-11 | 50.04 | $35.25 | 3948 |
| 2021-11-10 | 46.44 | $34.80 | 3827 |
| 2021-11-09 | 53.90 | $35.71 | 2709 |
| 2021-11-08 | 53.51 | $35.66 | 3508 |
| 2021-11-05 | 50.74 | $35.31 | 3200 |
| 2021-11-04 | 51.92 | $35.45 | 4423 |
| 2021-11-03 | 52.50 | $35.52 | 2800 |
| 2021-11-02 | 50.16 | $35.21 | 1428 |
| 2021-11-01 | 52.45 | $35.50 | 5231 |
| 2021-10-29 | 49.91 | $35.16 | 1221 |
| 2021-10-28 | 51.13 | $35.32 | 5637 |
| 2021-10-27 | 49.51 | $35.10 | 4132 |
| 2021-10-26 | 50.67 | $35.26 | 5500 |
| 2021-10-25 | 49.76 | $35.13 | 4500 |
| 2021-10-22 | 48.80 | $34.99 | 732 |
| 2021-10-21 | 47.50 | $34.80 | 6000 |
| 2021-10-20 | 49.19 | $35.07 | 10342 |
| 2021-10-19 | 49.62 | $35.14 | 1900 |
| 2021-10-18 | 45.80 | $34.55 | 3849 |
| 2021-10-15 | 46.59 | $34.69 | 6901 |
| 2021-10-14 | 43.17 | $34.18 | 2025 |
| 2021-10-13 | 40.17 | $33.76 | 1100 |
| 2021-10-12 | 36.62 | $33.29 | 2639 |
| 2021-10-11 | 34.73 | $33.05 | 418 |
| 2021-10-08 | 35.49 | $33.23 | 1900 |
| 2021-10-07 | 36.83 | $33.55 | 2200 |
| 2021-10-06 | 33.38 | $33.09 | 7500 |
| 2021-10-05 | 35.80 | $33.69 | 1800 |
| 2021-10-04 | 31.89 | $33.19 | 5141 |
| 2021-10-01 | 35.97 | $34.17 | 3800 |
| 2021-09-30 | 35.25 | $34.08 | 8127 |
| 2021-09-29 | 36.74 | $34.42 | 3809 |
| 2021-09-28 | 37.95 | $34.69 | 12439 |
| 2021-09-27 | 47.10 | $36.37 | 8527 |
| 2021-09-24 | 53.53 | $37.25 | 1200 |
| 2021-09-23 | 58.44 | $37.82 | 3427 |
| 2021-09-22 | 54.32 | $37.23 | 3306 |
| 2021-09-21 | 51.54 | $36.87 | 2700 |
| 2021-09-20 | 47.12 | $36.35 | 24200 |
| 2021-09-17 | 58.89 | $37.55 | 1900 |
| 2021-09-16 | 63.82 | $37.94 | 800 |
| 2021-09-15 | 64.47 | $37.99 | 3529 |
| 2021-09-14 | 62.18 | $37.68 | 3900 |
| 2021-09-13 | 62.31 | $37.69 | 2000 |
| 2021-09-10 | 63.02 | $37.75 | 2600 |
| 2021-09-09 | 61.77 | $37.57 | 1400 |
| 2021-09-08 | 61.36 | $37.51 | 3141 |
| 2021-09-07 | 65.02 | $37.84 | 37836 |
| 2021-09-03 | 62.85 | $37.50 | 900 |
| 2021-09-02 | 62.20 | $37.40 | 12241 |
| 2021-09-01 | 59.34 | $36.98 | 3845 |
| 2021-08-31 | 60.27 | $37.07 | 1200 |
| 2021-08-30 | 60.57 | $37.10 | 7337 |
| 2021-08-27 | 58.88 | $36.84 | 7600 |
| 2021-08-26 | 55.02 | $36.29 | 1320 |
| 2021-08-25 | 56.11 | $36.41 | 10500 |
| 2021-08-24 | 53.25 | $36.02 | 1400 |
| 2021-08-23 | 51.15 | $35.75 | 5100 |
| 2021-08-20 | 44.78 | $35.02 | 6600 |
| 2021-08-19 | 45.95 | $35.17 | 5831 |
| 2021-08-18 | 50.64 | $35.73 | 4400 |
| 2021-08-17 | 49.32 | $35.58 | 8500 |
| 2021-08-16 | 56.14 | $36.30 | 9515 |
| 2021-08-13 | 61.17 | $36.75 | 337 |
| 2021-08-12 | 59.64 | $36.55 | 3644 |
| 2021-08-11 | 60.09 | $36.59 | 5000 |
| 2021-08-10 | 57.99 | $36.31 | 3139 |
| 2021-08-09 | 57.61 | $36.26 | 1702 |
| 2021-08-06 | 57.81 | $36.28 | 2536 |
| 2021-08-05 | 60.27 | $36.53 | 11800 |
| 2021-08-04 | 61.76 | $36.68 | 8300 |
| 2021-08-03 | 61.34 | $36.61 | 4230 |
| 2021-08-02 | 59.12 | $36.25 | 6013 |
| 2021-07-30 | 58.99 | $36.23 | 3412 |
| 2021-07-29 | 61.57 | $36.52 | 5300 |
| 2021-07-28 | 58.67 | $36.03 | 4200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.27
2026-07-24
Close Price
$40.98
Vol: 14100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -74.27 | $40.98 | 14100 |
| 2026-07-23 | -75.73 | $40.93 | 16088 |
| 2026-07-22 | -63.16 | $41.36 | 30030 |
| 2026-07-21 | -63.54 | $41.42 | 26100 |
| 2026-07-20 | -95.48 | $40.31 | 20400 |
| 2026-07-17 | -90.11 | $40.56 | 10327 |
| 2026-07-16 | -88.19 | $41.39 | 7985 |
| 2026-07-15 | -62.73 | $42.36 | 10531 |
| 2026-07-14 | -65.35 | $42.26 | 18998 |
| 2026-07-13 | -87.40 | $41.42 | 16000 |
| 2026-07-10 | -66.93 | $42.20 | 3234 |
| 2026-07-09 | -74.80 | $41.90 | 33138 |
| 2026-07-08 | -86.09 | $41.47 | 16500 |
| 2026-07-07 | -98.62 | $41.89 | 23830 |
| 2026-07-06 | -47.72 | $43.39 | 10836 |
| 2026-07-02 | -65.20 | $42.93 | 14756 |
| 2026-07-01 | -56.00 | $43.33 | 20909 |
| 2026-06-30 | -59.77 | $43.28 | 14301 |
| 2026-06-29 | -74.34 | $42.78 | 8825 |
| 2026-06-26 | -83.86 | $42.57 | 18640 |
| 2026-06-25 | -67.95 | $43.23 | 11243 |
| 2026-06-24 | -70.12 | $43.14 | 11518 |
| 2026-06-23 | -65.34 | $43.38 | 11700 |
| 2026-06-22 | -34.89 | $44.68 | 6800 |
| 2026-06-18 | -46.14 | $44.20 | 3913 |
| 2026-06-17 | -54.10 | $43.86 | 19717 |
| 2026-06-16 | -48.48 | $44.10 | 9237 |
| 2026-06-15 | -38.64 | $44.52 | 13901 |
| 2026-06-12 | -43.09 | $44.33 | 6045 |
| 2026-06-11 | -56.44 | $43.76 | 11800 |
| 2026-06-10 | -99.30 | $41.93 | 14100 |
| 2026-06-09 | -78.75 | $43.02 | 11700 |
| 2026-06-08 | -91.57 | $43.13 | 14100 |
| 2026-06-05 | -95.18 | $43.01 | 29826 |
| 2026-06-04 | -52.38 | $44.74 | 58300 |
| 2026-06-03 | -42.86 | $45.00 | 12900 |
| 2026-06-02 | -35.90 | $45.19 | 20602 |
| 2026-06-01 | -43.22 | $44.99 | 21300 |
| 2026-05-29 | -11.72 | $45.85 | 12134 |
| 2026-05-28 | -12.45 | $45.83 | 6234 |
| 2026-05-27 | -15.60 | $45.73 | 10512 |
| 2026-05-26 | -1.42 | $46.13 | 10400 |
| 2026-05-22 | -41.25 | $44.86 | 8900 |
| 2026-05-21 | -41.25 | $44.86 | 13730 |
| 2026-05-20 | -50.00 | $44.61 | 16700 |
| 2026-05-19 | -77.86 | $43.88 | 12231 |
| 2026-05-18 | -46.18 | $44.71 | 19000 |
| 2026-05-15 | -45.80 | $44.72 | 11400 |
| 2026-05-14 | -9.16 | $45.68 | 18863 |
| 2026-05-13 | 0.00 | $45.85 | 22527 |
| 2026-05-12 | -13.75 | $45.37 | 20146 |
| 2026-05-11 | -7.08 | $45.53 | 24845 |
| 2026-05-08 | -10.15 | $45.26 | 14800 |
| 2026-05-07 | -38.35 | $44.51 | 15403 |
| 2026-05-06 | 0.00 | $45.53 | 25500 |
| 2026-05-05 | -4.74 | $44.81 | 13925 |
| 2026-05-04 | -16.90 | $43.94 | 11200 |
| 2026-05-01 | -9.26 | $44.27 | 21100 |
| 2026-04-30 | -2.99 | $44.52 | 27024 |
| 2026-04-29 | -23.90 | $43.47 | 7300 |
| 2026-04-28 | -17.08 | $43.70 | 54800 |
| 2026-04-27 | -15.51 | $43.66 | 15332 |
| 2026-04-24 | -15.05 | $43.69 | 14600 |
| 2026-04-23 | -12.44 | $43.86 | 15346 |
| 2026-04-22 | -12.14 | $43.88 | 10300 |
| 2026-04-21 | -20.12 | $43.36 | 64125 |
| 2026-04-20 | -6.30 | $44.26 | 18751 |
| 2026-04-17 | -4.92 | $44.35 | 28700 |
| 2026-04-16 | -3.95 | $43.76 | 22300 |
| 2026-04-15 | -2.57 | $43.84 | 17904 |
| 2026-04-14 | -0.17 | $43.98 | 10700 |
| 2026-04-13 | -1.29 | $43.51 | 14430 |
| 2026-04-10 | -3.87 | $43.37 | 6333 |
| 2026-04-09 | -3.19 | $43.32 | 6800 |
| 2026-04-08 | -5.35 | $43.11 | 15115 |
| 2026-04-07 | -34.90 | $41.07 | 5056 |
| 2026-04-06 | -36.69 | $40.99 | 9840 |
| 2026-04-02 | -45.64 | $40.59 | 10600 |
| 2026-04-01 | -40.64 | $40.95 | 9100 |
| 2026-03-31 | -70.18 | $39.83 | 13570 |
| 2026-03-30 | -98.75 | $38.23 | 17734 |
| 2026-03-27 | -97.87 | $38.66 | 34511 |
| 2026-03-26 | -93.15 | $39.42 | 18702 |
| 2026-03-25 | -72.59 | $40.74 | 12000 |
| 2026-03-24 | -87.23 | $39.80 | 7037 |
| 2026-03-23 | -84.11 | $40.00 | 24500 |
| 2026-03-20 | -97.82 | $39.12 | 16210 |
| 2026-03-19 | -78.12 | $40.58 | 16142 |
| 2026-03-18 | -80.71 | $41.05 | 10800 |
| 2026-03-17 | -76.62 | $41.27 | 30700 |
| 2026-03-16 | -79.78 | $41.10 | 10941 |
| 2026-03-13 | -100.00 | $40.01 | 11800 |
| 2026-03-12 | -82.21 | $41.01 | 10600 |
| 2026-03-11 | -67.60 | $41.79 | 21920 |
| 2026-03-10 | -65.92 | $41.88 | 22845 |
| 2026-03-09 | -76.40 | $41.32 | 62529 |
| 2026-03-06 | -87.28 | $41.49 | 18100 |
| 2026-03-05 | -75.99 | $42.14 | 20113 |
| 2026-03-04 | -39.63 | $43.70 | 35800 |
| 2026-03-03 | -54.31 | $43.07 | 40700 |
| 2026-03-02 | -9.56 | $44.99 | 28800 |
| 2026-02-27 | -3.26 | $45.26 | 39100 |
| 2026-02-26 | -9.56 | $44.99 | 25500 |
| 2026-02-25 | -2.33 | $45.30 | 29800 |
| 2026-02-24 | -7.67 | $44.60 | 23300 |
| 2026-02-23 | -6.08 | $44.66 | 29081 |
| 2026-02-20 | -14.32 | $44.34 | 26022 |
| 2026-02-19 | -21.22 | $44.08 | 11932 |
| 2026-02-18 | -22.28 | $44.04 | 25832 |
| 2026-02-17 | -25.20 | $43.93 | 8800 |
| 2026-02-13 | -30.77 | $43.72 | 12400 |
| 2026-02-12 | -25.73 | $43.91 | 45419 |
| 2026-02-11 | -1.81 | $44.37 | 15922 |
| 2026-02-10 | -9.76 | $43.92 | 16400 |
| 2026-02-09 | -0.63 | $44.00 | 30333 |
| 2026-02-06 | -28.93 | $42.49 | 27400 |
| 2026-02-05 | -74.06 | $41.13 | 23126 |
| 2026-02-04 | -36.28 | $42.11 | 50800 |
| 2026-02-03 | -29.73 | $42.20 | 25848 |
| 2026-02-02 | -46.45 | $41.47 | 35900 |
| 2026-01-30 | -35.09 | $41.50 | 92900 |
| 2026-01-29 | -15.52 | $42.49 | 19329 |
| 2026-01-28 | -11.69 | $42.69 | 33200 |
| 2026-01-27 | -0.75 | $43.26 | 26107 |
| 2026-01-26 | -6.99 | $42.34 | 101700 |
| 2026-01-23 | -1.39 | $42.20 | 32300 |
| 2026-01-22 | -4.82 | $41.70 | 26700 |
| 2026-01-21 | -1.83 | $41.71 | 11700 |
| 2026-01-20 | -13.83 | $41.19 | 23300 |
| 2026-01-16 | 0.00 | $41.71 | 11412 |
| 2026-01-15 | -3.70 | $41.33 | 24200 |
| 2026-01-14 | -0.58 | $41.40 | 42008 |
| 2026-01-13 | -13.54 | $40.95 | 21200 |
| 2026-01-12 | -1.44 | $41.37 | 23400 |
| 2026-01-09 | 0.00 | $40.91 | 12800 |
| 2026-01-08 | -0.77 | $40.50 | 18838 |
| 2026-01-07 | -6.96 | $40.05 | 10800 |
| 2026-01-06 | -6.10 | $39.73 | 24200 |
| 2026-01-05 | -3.79 | $39.66 | 27334 |
| 2026-01-02 | -30.77 | $38.69 | 12322 |
| 2025-12-31 | -64.02 | $38.12 | 7600 |
| 2025-12-30 | -48.65 | $38.27 | 16500 |
| 2025-12-29 | -59.46 | $38.07 | 14700 |
| 2025-12-26 | -45.95 | $38.32 | 19200 |
| 2025-12-24 | -38.92 | $38.45 | 12400 |
| 2025-12-23 | -31.64 | $38.36 | 22617 |
| 2025-12-22 | -1.17 | $39.14 | 15400 |
| 2025-12-19 | -5.54 | $38.93 | 26600 |
| 2025-12-18 | -10.08 | $38.43 | 15227 |
| 2025-12-17 | -21.77 | $38.14 | 15843 |
| 2025-12-16 | -19.76 | $38.19 | 19700 |
| 2025-12-15 | -9.27 | $38.45 | 11800 |
| 2025-12-12 | -13.71 | $38.34 | 13600 |
| 2025-12-11 | -2.82 | $38.61 | 7000 |
| 2025-12-10 | -3.08 | $38.40 | 11509 |
| 2025-12-09 | -23.35 | $37.94 | 6410 |
| 2025-12-08 | -28.63 | $37.82 | 5437 |
| 2025-12-05 | -36.56 | $37.64 | 4140 |
| 2025-12-04 | -35.68 | $37.66 | 11004 |
| 2025-12-03 | -35.24 | $37.67 | 24949 |
| 2025-12-02 | -40.97 | $37.54 | 8900 |
| 2025-12-01 | -50.22 | $37.33 | 4700 |
| 2025-11-28 | -28.19 | $37.83 | 2629 |
| 2025-11-26 | -39.21 | $37.58 | 8611 |
| 2025-11-25 | -70.04 | $36.88 | 8729 |
| 2025-11-24 | -74.14 | $36.75 | 14300 |
| 2025-11-21 | -87.50 | $36.44 | 7110 |
| 2025-11-20 | -73.71 | $36.62 | 5009 |
| 2025-11-19 | -63.44 | $36.70 | 10700 |
| 2025-11-18 | -52.30 | $36.88 | 9000 |
| 2025-11-17 | -27.96 | $37.62 | 15043 |
| 2025-11-14 | -19.08 | $37.89 | 96714 |
| 2025-11-13 | -14.01 | $38.03 | 12101 |
| 2025-11-12 | -8.22 | $38.01 | 132100 |
| 2025-11-11 | 0.00 | $37.66 | 9530 |
| 2025-11-10 | 0.00 | $37.58 | 6226 |
| 2025-11-07 | 0.00 | $36.90 | 15810 |
| 2025-11-06 | -6.12 | $36.71 | 32249 |
| 2025-11-05 | -15.29 | $36.66 | 15622 |
| 2025-11-04 | -29.30 | $36.44 | 3700 |
| 2025-11-03 | -28.03 | $36.46 | 13700 |
| 2025-10-31 | -35.47 | $36.44 | 9500 |
| 2025-10-30 | -45.35 | $36.27 | 5014 |
| 2025-10-29 | -43.60 | $36.30 | 9600 |
| 2025-10-28 | -46.51 | $36.25 | 7900 |
| 2025-10-27 | -44.77 | $36.28 | 5038 |
| 2025-10-24 | -61.63 | $35.99 | 7728 |
| 2025-10-23 | -74.42 | $35.77 | 6400 |
| 2025-10-22 | -86.63 | $35.56 | 6600 |
| 2025-10-21 | -83.72 | $35.61 | 13500 |
| 2025-10-20 | -53.49 | $36.13 | 10327 |
| 2025-10-17 | -92.44 | $35.46 | 15118 |
| 2025-10-16 | -68.52 | $35.94 | 3900 |
| 2025-10-15 | -59.32 | $36.00 | 6000 |
| 2025-10-14 | -54.49 | $36.08 | 4100 |
| 2025-10-13 | -55.62 | $36.06 | 2021 |
| 2025-10-10 | -76.40 | $35.69 | 3800 |
| 2025-10-09 | -28.09 | $36.55 | 8530 |
| 2025-10-08 | -14.04 | $36.80 | 5090 |
| 2025-10-07 | -32.02 | $36.48 | 6516 |
| 2025-10-06 | -6.83 | $36.91 | 5133 |
| 2025-10-03 | -6.76 | $36.89 | 8113 |
| 2025-10-02 | -4.74 | $36.71 | 9306 |
| 2025-10-01 | -6.47 | $36.64 | 7937 |
| 2025-09-30 | -0.42 | $36.64 | 5212 |
| 2025-09-29 | -3.89 | $36.39 | 9306 |
| 2025-09-26 | -6.45 | $35.95 | 2200 |
| 2025-09-25 | -21.66 | $35.62 | 3845 |
| 2025-09-24 | -14.75 | $35.77 | 2669 |
| 2025-09-23 | -17.05 | $35.72 | 3333 |
| 2025-09-22 | -6.45 | $35.95 | 6107 |
| 2025-09-19 | -24.42 | $35.56 | 7200 |
| 2025-09-18 | -22.73 | $35.54 | 11200 |
| 2025-09-17 | -28.10 | $35.41 | 8398 |
| 2025-09-16 | -4.96 | $35.97 | 3924 |
| 2025-09-15 | -2.07 | $36.04 | 4636 |
| 2025-09-12 | -5.22 | $35.85 | 4728 |
| 2025-09-11 | -2.17 | $35.92 | 9810 |
| 2025-09-10 | -7.89 | $35.42 | 6955 |
| 2025-09-09 | -15.12 | $35.13 | 5539 |
| 2025-09-08 | -7.56 | $35.26 | 3238 |
| 2025-09-05 | -37.21 | $34.75 | 15400 |
| 2025-09-04 | -47.09 | $34.58 | 18111 |
| 2025-09-03 | -60.47 | $34.35 | 8135 |
| 2025-09-02 | -59.24 | $34.30 | 22900 |
| 2025-08-29 | -42.39 | $34.61 | 3900 |
| 2025-08-28 | -30.90 | $34.67 | 9400 |
| 2025-08-27 | -33.05 | $34.62 | 13228 |
| 2025-08-26 | -19.75 | $34.91 | 4221 |
| 2025-08-25 | -25.20 | $34.76 | 4400 |
| 2025-08-22 | -12.32 | $35.05 | 4200 |
| 2025-08-21 | -32.25 | $34.50 | 3706 |
| 2025-08-20 | -28.62 | $34.60 | 3107 |
| 2025-08-19 | -24.64 | $34.71 | 4500 |
| 2025-08-18 | -1.81 | $35.34 | 10400 |
| 2025-08-15 | -5.75 | $35.09 | 2286 |
| 2025-08-14 | -9.58 | $34.99 | 2746 |
| 2025-08-13 | -4.98 | $35.11 | 3730 |
| 2025-08-12 | -1.76 | $34.86 | 11315 |
| 2025-08-11 | -11.22 | $34.37 | 4239 |
| 2025-08-08 | -5.10 | $34.49 | 4028 |
| 2025-08-07 | -4.84 | $34.40 | 6506 |
| 2025-08-06 | -0.69 | $34.07 | 6903 |
| 2025-08-05 | -23.08 | $33.73 | 4125 |
| 2025-08-04 | -10.49 | $33.91 | 5700 |
| 2025-08-01 | -51.75 | $33.32 | 8127 |
| 2025-07-31 | -62.24 | $33.17 | 9544 |
| 2025-07-30 | -67.83 | $33.09 | 8205 |
| 2025-07-29 | -74.13 | $33.00 | 6107 |
| 2025-07-28 | -91.61 | $32.75 | 13938 |
| 2025-07-25 | -28.67 | $33.65 | 5900 |
| 2025-07-24 | -22.38 | $33.74 | 24468 |
| 2025-07-23 | 0.00 | $34.06 | 80300 |
| 2025-07-22 | -40.15 | $33.45 | 15435 |
| 2025-07-21 | -34.92 | $33.34 | 51100 |
| 2025-07-18 | -42.86 | $33.19 | 5300 |
| 2025-07-17 | -42.86 | $33.19 | 8000 |
| 2025-07-16 | -57.14 | $32.92 | 4232 |
| 2025-07-15 | -72.49 | $32.63 | 6917 |
| 2025-07-14 | -42.86 | $33.19 | 14900 |
| 2025-07-11 | -40.74 | $33.23 | 7728 |
| 2025-07-10 | -29.10 | $33.45 | 14765 |
| 2025-07-09 | -14.81 | $33.72 | 13006 |
| 2025-07-08 | -37.57 | $33.29 | 4512 |
| 2025-07-07 | -48.15 | $33.09 | 10200 |
| 2025-07-03 | -42.86 | $33.19 | 6041 |
| 2025-07-02 | -36.51 | $33.31 | 4926 |
| 2025-07-01 | -36.51 | $33.31 | 6129 |
| 2025-06-30 | -2.12 | $33.96 | 5018 |
| 2025-06-27 | -10.28 | $33.70 | 21200 |
| 2025-06-26 | -2.75 | $33.50 | 18006 |
| 2025-06-25 | -22.04 | $32.98 | 95503 |
| 2025-06-24 | -9.32 | $32.99 | 7333 |
| 2025-06-23 | -23.92 | $32.64 | 8244 |
| 2025-06-20 | -26.79 | $32.54 | 5100 |
| 2025-06-18 | -20.94 | $32.65 | 4405 |
| 2025-06-17 | -31.06 | $32.41 | 12100 |
| 2025-06-16 | -10.70 | $32.85 | 3003 |
| 2025-06-13 | -7.17 | $32.61 | 3800 |
| 2025-06-12 | -4.93 | $32.66 | 3900 |
| 2025-06-11 | -13.57 | $32.35 | 6500 |
| 2025-06-10 | -16.52 | $32.25 | 39338 |
| 2025-06-09 | -7.67 | $32.55 | 6735 |
| 2025-06-06 | -8.85 | $32.51 | 7713 |
| 2025-06-05 | -2.95 | $32.71 | 19138 |
| 2025-06-04 | -1.23 | $32.64 | 4400 |
| 2025-06-03 | -9.32 | $32.34 | 6131 |
| 2025-06-02 | -0.31 | $32.63 | 17200 |
| 2025-05-30 | 0.00 | $32.03 | 7821 |
| 2025-05-29 | -6.83 | $31.74 | 5921 |
| 2025-05-28 | -12.85 | $31.59 | 66105 |
| 2025-05-27 | 0.00 | $31.91 | 12949 |
| 2025-05-23 | 0.00 | $31.21 | 3104 |
| 2025-05-22 | -4.00 | $30.97 | 13100 |
| 2025-05-21 | -8.70 | $30.82 | 4200 |
| 2025-05-20 | 0.00 | $30.89 | 1800 |
| 2025-05-19 | -6.42 | $30.62 | 7200 |
| 2025-05-16 | -21.57 | $30.19 | 3949 |
| 2025-05-15 | -29.41 | $29.99 | 59008 |
| 2025-05-14 | -50.38 | $29.42 | 9660 |
| 2025-05-13 | -40.46 | $29.68 | 9910 |
| 2025-05-12 | -35.17 | $29.72 | 14000 |
| 2025-05-09 | -12.32 | $30.30 | 12138 |
| 2025-05-08 | -8.45 | $30.37 | 9830 |
| 2025-05-07 | -6.94 | $30.35 | 4713 |
| 2025-05-06 | -2.20 | $30.61 | 3723 |
| 2025-05-05 | -0.93 | $30.64 | 2747 |
| 2025-05-02 | -0.48 | $30.52 | 4600 |
| 2025-05-01 | -4.23 | $29.90 | 18500 |
| 2025-04-30 | 0.00 | $30.15 | 1900 |
| 2025-04-29 | -2.20 | $30.02 | 15030 |
| 2025-04-28 | -1.44 | $29.73 | 17000 |
| 2025-04-25 | -0.57 | $29.50 | 7035 |
| 2025-04-24 | 0.00 | $29.40 | 12427 |
| 2025-04-23 | -9.13 | $28.92 | 10321 |
| 2025-04-22 | -11.39 | $28.91 | 10239 |
| 2025-04-21 | -22.39 | $28.33 | 7525 |
| 2025-04-17 | -17.84 | $28.57 | 8800 |
| 2025-04-16 | -22.96 | $28.30 | 9023 |
| 2025-04-15 | -22.62 | $28.55 | 15100 |
| 2025-04-14 | -29.44 | $28.17 | 61020 |
| 2025-04-11 | -38.42 | $27.67 | 5100 |
| 2025-04-10 | -52.06 | $26.91 | 14515 |
| 2025-04-09 | -49.19 | $27.07 | 20607 |
| 2025-04-08 | -85.10 | $25.07 | 14034 |
| 2025-04-07 | -93.72 | $24.59 | 27600 |
| 2025-04-04 | -99.13 | $25.23 | 34607 |
| 2025-04-03 | -97.71 | $27.68 | 67500 |
| 2025-04-02 | -77.84 | $28.30 | 17548 |
| 2025-04-01 | -79.70 | $28.27 | 28713 |
| 2025-03-31 | -82.74 | $28.21 | 160719 |
| 2025-03-28 | -58.88 | $28.68 | 63500 |
| 2025-03-27 | -36.55 | $29.12 | 195600 |
| 2025-03-26 | -38.07 | $29.09 | 3400 |
| 2025-03-25 | -18.27 | $29.48 | 4223 |
| 2025-03-24 | -21.32 | $29.42 | 8317 |
| 2025-03-21 | -27.41 | $29.30 | 6000 |
| 2025-03-20 | -23.35 | $29.38 | 8700 |
| 2025-03-19 | -1.52 | $29.81 | 8067 |
| 2025-03-18 | -15.23 | $29.54 | 21500 |
| 2025-03-17 | -12.69 | $29.59 | 44100 |
| 2025-03-14 | -32.99 | $29.19 | 32900 |
| 2025-03-13 | -70.56 | $28.45 | 3306 |
| 2025-03-12 | -64.47 | $28.57 | 42734 |
| 2025-03-11 | -89.34 | $28.08 | 31200 |
| 2025-03-10 | -87.17 | $28.21 | 22425 |
| 2025-03-07 | -25.82 | $29.37 | 29217 |
| 2025-03-06 | -19.23 | $29.49 | 15000 |
| 2025-03-05 | -1.65 | $29.81 | 63600 |
| 2025-03-04 | -60.61 | $28.67 | 47743 |
| 2025-03-03 | -40.49 | $28.84 | 49700 |
| 2025-02-28 | -69.76 | $28.24 | 35812 |
| 2025-02-27 | -61.95 | $28.40 | 10043 |
| 2025-02-26 | -42.44 | $28.80 | 2846 |
| 2025-02-25 | -39.32 | $28.86 | 7000 |
| 2025-02-24 | -40.34 | $28.73 | 23324 |
| 2025-02-21 | -36.05 | $28.83 | 5709 |
| 2025-02-20 | -21.89 | $29.16 | 16200 |
| 2025-02-19 | -18.45 | $29.24 | 9331 |
| 2025-02-18 | -0.36 | $29.66 | 15847 |
| 2025-02-14 | -6.44 | $29.10 | 3300 |
| 2025-02-13 | -2.02 | $29.05 | 22100 |
| 2025-02-12 | -9.05 | $28.63 | 9405 |
| 2025-02-11 | -1.50 | $28.79 | 9895 |
| 2025-02-10 | -2.97 | $28.61 | 6915 |
| 2025-02-07 | -11.74 | $28.33 | 5717 |
| 2025-02-06 | -0.76 | $28.62 | 5032 |
| 2025-02-05 | -1.52 | $28.60 | 6658 |
| 2025-02-04 | -0.43 | $28.31 | 2800 |
| 2025-02-03 | -18.18 | $27.89 | 5600 |
| 2025-01-31 | -13.42 | $28.00 | 10809 |
| 2025-01-30 | -3.24 | $28.09 | 6363 |
| 2025-01-29 | -7.07 | $27.71 | 700 |
| 2025-01-28 | -7.65 | $27.69 | 2220 |
| 2025-01-27 | -21.31 | $27.44 | 6300 |
| 2025-01-24 | -2.19 | $27.79 | 3000 |
| 2025-01-23 | -6.01 | $27.72 | 6400 |
| 2025-01-22 | -26.23 | $27.35 | 12700 |
| 2025-01-21 | -36.61 | $27.16 | 6024 |
| 2025-01-17 | -71.78 | $26.68 | 16700 |
| 2025-01-16 | -70.95 | $26.70 | 6144 |
| 2025-01-15 | -68.05 | $26.77 | 6437 |
| 2025-01-14 | -81.74 | $26.44 | 21834 |
| 2025-01-13 | -85.43 | $26.36 | 21307 |
| 2025-01-10 | -84.62 | $26.49 | 8221 |
| 2025-01-08 | -66.80 | $26.95 | 14600 |
| 2025-01-07 | -73.59 | $26.88 | 9200 |
| 2025-01-06 | -69.01 | $27.01 | 6200 |
| 2025-01-03 | -77.63 | $26.79 | 10743 |
| 2025-01-02 | -83.39 | $26.62 | 27100 |
| 2024-12-31 | -85.76 | $26.55 | 25400 |
| 2024-12-30 | -84.41 | $26.59 | 10600 |
| 2024-12-27 | -81.69 | $26.67 | 9100 |
| 2024-12-26 | -76.95 | $26.81 | 11100 |
| 2024-12-24 | -96.36 | $26.70 | 3540 |
| 2024-12-23 | -68.31 | $27.83 | 4700 |
| 2024-12-20 | -79.78 | $27.62 | 9303 |
| 2024-12-19 | -96.20 | $27.56 | 6200 |
| 2024-12-18 | -100.00 | $27.56 | 16227 |
| 2024-12-17 | -63.89 | $28.16 | 3100 |
| 2024-12-16 | -53.47 | $28.31 | 20200 |
| 2024-12-13 | -62.50 | $28.18 | 3500 |
| 2024-12-12 | -55.56 | $28.28 | 4823 |
| 2024-12-11 | -47.22 | $28.40 | 4400 |
| 2024-12-10 | -67.36 | $28.11 | 4748 |
| 2024-12-09 | -38.19 | $28.53 | 6629 |
| 2024-12-06 | -21.53 | $28.77 | 6500 |
| 2024-12-05 | -6.94 | $28.98 | 2917 |
| 2024-12-04 | -7.56 | $28.74 | 9700 |
| 2024-12-03 | -15.60 | $28.56 | 5600 |
| 2024-12-02 | -19.15 | $28.40 | 19435 |
| 2024-11-29 | -37.23 | $28.23 | 13500 |
| 2024-11-27 | -74.75 | $27.84 | 2735 |
| 2024-11-26 | -85.86 | $27.73 | 2918 |
| 2024-11-25 | -79.80 | $27.79 | 3800 |
| 2024-11-22 | -75.76 | $27.83 | 3919 |
| 2024-11-21 | -68.69 | $27.90 | 3800 |
| 2024-11-20 | -67.68 | $27.91 | 2100 |
| 2024-11-19 | -67.96 | $27.88 | 10931 |
| 2024-11-18 | -80.58 | $27.75 | 2200 |
| 2024-11-15 | -84.47 | $27.71 | 1200 |
| 2024-11-14 | -53.40 | $28.03 | 1300 |
| 2024-11-13 | -64.55 | $27.94 | 6100 |
| 2024-11-12 | -40.00 | $28.21 | 8810 |
| 2024-11-11 | -12.73 | $28.51 | 30731 |
| 2024-11-08 | -23.64 | $28.39 | 18029 |
| 2024-11-07 | -6.36 | $28.58 | 2537 |
| 2024-11-06 | -40.91 | $28.20 | 11500 |
| 2024-11-05 | -27.27 | $28.35 | 1511 |
| 2024-11-04 | -78.18 | $27.79 | 6300 |
| 2024-11-01 | -60.91 | $27.98 | 1400 |
| 2024-10-31 | -80.00 | $27.77 | 2706 |
| 2024-10-30 | -74.55 | $27.83 | 2700 |
| 2024-10-29 | -57.27 | $28.02 | 1437 |
| 2024-10-28 | -59.48 | $28.02 | 4200 |
| 2024-10-25 | -89.39 | $27.69 | 3048 |
| 2024-10-24 | -86.81 | $27.74 | 4522 |
| 2024-10-23 | -94.05 | $27.65 | 2128 |
| 2024-10-22 | -95.80 | $27.86 | 2935 |
| 2024-10-21 | -87.02 | $28.09 | 7639 |
| 2024-10-18 | -54.26 | $28.53 | 4310 |
| 2024-10-17 | -64.34 | $28.40 | 8910 |
| 2024-10-16 | -60.47 | $28.45 | 6731 |
| 2024-10-15 | -76.74 | $28.24 | 3840 |
| 2024-10-14 | -68.99 | $28.34 | 2400 |
| 2024-10-11 | -76.74 | $28.24 | 2629 |
| 2024-10-10 | -100.00 | $27.94 | 1200 |
| 2024-10-09 | -78.05 | $28.27 | 3200 |
| 2024-10-08 | -50.25 | $28.24 | 7200 |
| 2024-10-07 | -57.36 | $28.10 | 14200 |
| 2024-10-04 | -50.76 | $28.23 | 4514 |
| 2024-10-03 | -45.37 | $28.30 | 5207 |
| 2024-10-02 | -38.05 | $28.45 | 6641 |
| 2024-10-01 | -30.73 | $28.60 | 2600 |
| 2024-09-30 | -20.49 | $28.81 | 9400 |
| 2024-09-27 | -24.39 | $28.73 | 4117 |
| 2024-09-26 | -11.71 | $28.99 | 5000 |
| 2024-09-25 | -20.77 | $28.63 | 9600 |
| 2024-09-24 | -9.29 | $28.84 | 1023 |
| 2024-09-23 | -1.09 | $28.99 | 3223 |
| 2024-09-20 | -4.37 | $28.93 | 2935 |
| 2024-09-19 | -4.62 | $28.83 | 6500 |
| 2024-09-18 | -40.12 | $28.15 | 2201 |
| 2024-09-17 | -41.98 | $28.12 | 3103 |
| 2024-09-16 | -12.35 | $28.60 | 6100 |
| 2024-09-13 | -29.01 | $28.33 | 3700 |
| 2024-09-12 | -37.04 | $28.20 | 706 |
| 2024-09-11 | -62.35 | $27.79 | 3200 |
| 2024-09-10 | -67.02 | $27.54 | 21200 |
| 2024-09-09 | -45.02 | $27.67 | 2844 |
| 2024-09-06 | -57.36 | $27.28 | 4418 |
| 2024-09-05 | -34.11 | $27.77 | 5800 |
| 2024-09-04 | -28.93 | $27.88 | 2800 |
| 2024-09-03 | -17.46 | $28.10 | 46100 |
| 2024-08-30 | -1.10 | $28.75 | 3823 |
| 2024-08-29 | -3.85 | $28.51 | 1333 |
| 2024-08-28 | -7.60 | $28.28 | 1300 |
| 2024-08-27 | -3.00 | $28.48 | 4623 |
| 2024-08-26 | -6.68 | $28.32 | 4338 |
| 2024-08-23 | -0.23 | $28.59 | 1621 |
| 2024-08-22 | -6.37 | $28.09 | 1226 |
| 2024-08-21 | -1.96 | $28.27 | 1300 |
| 2024-08-20 | -5.80 | $28.17 | 3123 |
| 2024-08-19 | -7.14 | $28.30 | 9326 |
| 2024-08-16 | -9.22 | $28.21 | 3117 |
| 2024-08-15 | -16.36 | $27.90 | 5506 |
| 2024-08-14 | -27.74 | $27.50 | 5000 |
| 2024-08-13 | -34.74 | $27.20 | 6400 |
| 2024-08-12 | -55.01 | $26.38 | 7422 |
| 2024-08-09 | -57.14 | $26.28 | 4424 |
| 2024-08-08 | -58.85 | $26.20 | 26300 |
| 2024-08-07 | -70.79 | $25.64 | 21610 |
| 2024-08-06 | -78.68 | $25.27 | 8505 |
| 2024-08-05 | -86.57 | $24.90 | 22900 |
| 2024-08-02 | -94.30 | $25.98 | 13946 |
| 2024-08-01 | -91.75 | $27.18 | 4800 |
| 2024-07-31 | -47.27 | $28.18 | 2636 |
| 2024-07-30 | -63.64 | $27.91 | 3114 |
| 2024-07-29 | -78.18 | $27.67 | 2700 |
| 2024-07-26 | -66.67 | $27.86 | 1824 |
| 2024-07-25 | -89.70 | $27.48 | 13420 |
| 2024-07-24 | -55.62 | $28.02 | 4331 |
| 2024-07-23 | -27.22 | $28.50 | 2800 |
| 2024-07-22 | -27.81 | $28.49 | 2203 |
| 2024-07-19 | -35.87 | $28.30 | 500 |
| 2024-07-18 | -28.80 | $28.43 | 1600 |
| 2024-07-17 | -23.37 | $28.53 | 2200 |
| 2024-07-16 | 0.00 | $28.96 | 3200 |
| 2024-07-15 | -16.11 | $28.52 | 12323 |
| 2024-07-12 | -10.00 | $28.63 | 11508 |
| 2024-07-11 | -11.36 | $28.57 | 8100 |
| 2024-07-10 | -1.18 | $28.68 | 4000 |
| 2024-07-09 | -23.75 | $28.23 | 4806 |
| 2024-07-08 | -31.55 | $28.16 | 5600 |
| 2024-07-05 | -23.08 | $28.41 | 4830 |
| 2024-07-03 | -31.87 | $28.25 | 1636 |
| 2024-07-02 | -58.24 | $27.77 | 2942 |
| 2024-07-01 | -68.26 | $27.74 | 8426 |
| 2024-06-28 | -73.04 | $27.63 | 4300 |
| 2024-06-27 | -79.13 | $27.49 | 3100 |
| 2024-06-26 | -83.48 | $27.39 | 4800 |
| 2024-06-25 | -74.35 | $27.60 | 5500 |
| 2024-06-24 | -75.22 | $27.58 | 4614 |
| 2024-06-21 | -95.22 | $27.12 | 15716 |
| 2024-06-20 | -79.13 | $27.49 | 6025 |
| 2024-06-18 | -87.39 | $27.30 | 2631 |
| 2024-06-17 | -89.13 | $27.26 | 5912 |
| 2024-06-14 | -93.36 | $27.20 | 21500 |
| 2024-06-13 | -95.48 | $27.62 | 13900 |
| 2024-06-12 | -80.15 | $28.22 | 5921 |
| 2024-06-11 | -85.11 | $28.11 | 10215 |
| 2024-06-10 | -52.11 | $28.57 | 4200 |
| 2024-06-07 | -49.30 | $28.61 | 5521 |
| 2024-06-06 | -38.73 | $28.76 | 1800 |
| 2024-06-05 | -43.66 | $28.69 | 3200 |
| 2024-06-04 | -57.75 | $28.49 | 4842 |
| 2024-06-03 | -19.01 | $29.04 | 16018 |
| 2024-05-31 | 0.00 | $28.95 | 4400 |
| 2024-05-30 | -26.47 | $28.52 | 3724 |
| 2024-05-29 | -34.66 | $28.27 | 6600 |
| 2024-05-28 | -6.25 | $28.77 | 4821 |
| 2024-05-24 | -13.61 | $28.39 | 1500 |
| 2024-05-23 | -27.89 | $28.18 | 2824 |
| 2024-05-22 | -25.86 | $28.14 | 2838 |
| 2024-05-21 | -10.92 | $28.40 | 4300 |
| 2024-05-20 | -10.34 | $28.41 | 4422 |
| 2024-05-17 | -2.04 | $28.29 | 7700 |
| 2024-05-16 | -12.14 | $28.08 | 1500 |
| 2024-05-15 | -0.71 | $28.24 | 3316 |
| 2024-05-14 | -7.30 | $28.12 | 6718 |
| 2024-05-13 | -21.17 | $27.93 | 5800 |
| 2024-05-10 | -35.42 | $28.09 | 3704 |
| 2024-05-09 | -33.33 | $28.13 | 8100 |
| 2024-05-08 | -35.42 | $28.09 | 2538 |
| 2024-05-07 | -36.46 | $28.07 | 4915 |
| 2024-05-06 | -40.47 | $28.13 | 5800 |
| 2024-05-03 | -53.78 | $27.89 | 2916 |
| 2024-05-02 | -57.33 | $27.81 | 5000 |
| 2024-05-01 | -86.96 | $27.15 | 13200 |
| 2024-04-30 | -77.39 | $27.37 | 2216 |
| 2024-04-29 | -65.65 | $27.64 | 7400 |
| 2024-04-26 | -66.09 | $27.63 | 6100 |
| 2024-04-25 | -87.08 | $27.16 | 9200 |
| 2024-04-24 | -77.37 | $27.65 | 9522 |
| 2024-04-23 | -77.78 | $27.64 | 8600 |
| 2024-04-22 | -91.36 | $27.31 | 3900 |
| 2024-04-19 | -99.18 | $27.12 | 9231 |
| 2024-04-18 | -99.10 | $27.34 | 6300 |
| 2024-04-17 | -97.21 | $27.44 | 4831 |
| 2024-04-16 | -96.06 | $27.58 | 7701 |
| 2024-04-15 | -98.56 | $28.16 | 7039 |
| 2024-04-12 | -96.40 | $28.19 | 6311 |
| 2024-04-11 | -71.54 | $28.65 | 2800 |
| 2024-04-10 | -91.23 | $28.49 | 11442 |
| 2024-04-09 | -63.06 | $28.83 | 9014 |
| 2024-04-08 | -50.44 | $28.96 | 5824 |
| 2024-04-05 | -61.95 | $28.83 | 4900 |
| 2024-04-04 | -73.45 | $28.70 | 7030 |
| 2024-04-03 | -50.44 | $28.96 | 5712 |
| 2024-04-02 | -84.96 | $28.57 | 7000 |
| 2024-04-01 | -61.06 | $28.84 | 8900 |
| 2024-03-28 | -31.86 | $29.17 | 6900 |
| 2024-03-27 | -12.31 | $29.37 | 139324 |
| 2024-03-26 | -11.94 | $29.37 | 7333 |
| 2024-03-25 | -3.57 | $29.27 | 5600 |
| 2024-03-22 | -6.25 | $29.24 | 6000 |
| 2024-03-21 | -9.01 | $29.20 | 4000 |
| 2024-03-20 | -17.12 | $29.11 | 4835 |
| 2024-03-19 | -30.77 | $28.90 | 10800 |
| 2024-03-18 | -39.23 | $28.79 | 4200 |
| 2024-03-15 | -42.34 | $28.72 | 6702 |
| 2024-03-14 | -41.61 | $28.73 | 16100 |
| 2024-03-13 | -27.43 | $28.82 | 29100 |
| 2024-03-12 | -22.07 | $28.81 | 8137 |
| 2024-03-11 | -36.94 | $28.48 | 33300 |
| 2024-03-08 | -13.51 | $29.00 | 12143 |
| 2024-03-07 | -2.70 | $29.24 | 59100 |
| 2024-03-06 | -5.31 | $29.04 | 8800 |
| 2024-03-05 | -11.41 | $28.71 | 32824 |
| 2024-03-04 | -14.77 | $28.58 | 5603 |
| 2024-03-01 | -14.77 | $28.58 | 72800 |
| 2024-02-29 | -19.75 | $28.38 | 166905 |
| 2024-02-28 | -28.40 | $28.24 | 4100 |
| 2024-02-27 | -20.37 | $28.37 | 9336 |
| 2024-02-26 | -8.64 | $28.56 | 5720 |
| 2024-02-23 | -3.09 | $28.65 | 3519 |
| 2024-02-22 | -2.47 | $28.66 | 34400 |
| 2024-02-21 | -4.46 | $28.15 | 4433 |
| 2024-02-20 | -0.84 | $28.19 | 3204 |
| 2024-02-16 | -9.35 | $27.98 | 16827 |
| 2024-02-15 | -3.74 | $28.04 | 5600 |
| 2024-02-14 | 0.00 | $27.69 | 4100 |
| 2024-02-13 | -46.49 | $27.11 | 4517 |
| 2024-02-12 | -0.88 | $27.63 | 3800 |
| 2024-02-09 | -6.36 | $27.53 | 8245 |
| 2024-02-08 | -16.36 | $27.42 | 1800 |
| 2024-02-07 | -7.27 | $27.52 | 16102 |
| 2024-02-06 | -23.89 | $27.33 | 10300 |
| 2024-02-05 | -33.63 | $27.22 | 10949 |
| 2024-02-02 | -6.80 | $27.50 | 2343 |
| 2024-02-01 | -3.40 | $27.55 | 1900 |
| 2024-01-31 | -14.37 | $27.35 | 9600 |
| 2024-01-30 | -7.78 | $27.40 | 3918 |
| 2024-01-29 | -7.78 | $27.40 | 5300 |
| 2024-01-26 | -22.75 | $27.15 | 6001 |
| 2024-01-25 | -7.78 | $27.40 | 2200 |
| 2024-01-24 | -13.17 | $27.31 | 13247 |
| 2024-01-23 | -25.15 | $27.11 | 9800 |
| 2024-01-22 | -6.59 | $27.42 | 3500 |
| 2024-01-19 | 0.00 | $27.33 | 1300 |
| 2024-01-18 | -3.40 | $27.09 | 3347 |
| 2024-01-17 | -28.57 | $26.72 | 6400 |
| 2024-01-16 | -18.37 | $26.87 | 8525 |
| 2024-01-12 | 0.00 | $27.14 | 416 |
| 2024-01-11 | -9.86 | $26.95 | 3716 |
| 2024-01-10 | 0.00 | $26.92 | 14700 |
| 2024-01-09 | -12.38 | $26.59 | 11547 |
| 2024-01-08 | -2.88 | $26.68 | 6221 |
| 2024-01-05 | -52.88 | $26.16 | 2148 |
| 2024-01-04 | -51.92 | $26.17 | 19600 |
| 2024-01-03 | -70.19 | $25.98 | 8014 |
| 2024-01-02 | -60.58 | $26.08 | 84920 |
| 2023-12-29 | -32.69 | $26.37 | 13800 |
| 2023-12-28 | -44.23 | $26.25 | 4000 |
| 2023-12-27 | -43.27 | $26.26 | 7700 |
| 2023-12-26 | -47.12 | $26.22 | 5400 |
| 2023-12-22 | -50.00 | $26.19 | 16100 |
| 2023-12-21 | -59.62 | $26.09 | 4504 |
| 2023-12-20 | -100.00 | $25.67 | 19702 |
| 2023-12-19 | -15.91 | $26.57 | 14600 |
| 2023-12-18 | -38.64 | $26.37 | 2717 |
| 2023-12-15 | -39.78 | $26.34 | 1825 |
| 2023-12-14 | -11.29 | $26.57 | 2713 |
| 2023-12-13 | 0.00 | $26.71 | 6513 |
| 2023-12-12 | -25.00 | $26.29 | 5811 |
| 2023-12-11 | -23.94 | $26.13 | 7709 |
| 2023-12-08 | -21.23 | $26.13 | 2334 |
| 2023-12-07 | -20.09 | $26.14 | 3931 |
| 2023-12-06 | -24.66 | $26.04 | 4000 |
| 2023-12-05 | -28.57 | $25.94 | 4000 |
| 2023-12-04 | -16.96 | $26.20 | 20400 |
| 2023-12-01 | -5.36 | $26.46 | 18423 |
| 2023-11-30 | -8.72 | $26.21 | 12111 |
| 2023-11-29 | -3.72 | $26.30 | 2600 |
| 2023-11-28 | -4.71 | $26.18 | 12200 |
| 2023-11-27 | -6.47 | $26.13 | 2121 |
| 2023-11-24 | -2.08 | $26.03 | 500 |
| 2023-11-22 | -5.50 | $25.93 | 2600 |
| 2023-11-21 | -6.53 | $25.90 | 2300 |
| 2023-11-20 | -0.34 | $26.08 | 3100 |
| 2023-11-17 | -2.85 | $25.91 | 7615 |
| 2023-11-16 | -9.34 | $25.51 | 3802 |
| 2023-11-15 | -6.61 | $25.58 | 4833 |
| 2023-11-14 | -1.98 | $25.66 | 4900 |
| 2023-11-13 | -2.29 | $24.89 | 43100 |
| 2023-11-10 | -4.55 | $24.65 | 8800 |
| 2023-11-09 | -20.26 | $24.40 | 7300 |
| 2023-11-08 | -19.11 | $24.45 | 6400 |
| 2023-11-07 | -26.11 | $24.34 | 22800 |
| 2023-11-06 | -17.20 | $24.48 | 3900 |
| 2023-11-03 | -12.74 | $24.55 | 2506 |
| 2023-11-02 | -29.94 | $24.28 | 3200 |
| 2023-11-01 | -51.59 | $23.94 | 10415 |
| 2023-10-31 | -68.15 | $23.68 | 5300 |
| 2023-10-30 | -71.34 | $23.63 | 4425 |
| 2023-10-27 | -95.54 | $23.25 | 29000 |
| 2023-10-26 | -90.74 | $23.33 | 77600 |
| 2023-10-25 | -93.10 | $23.45 | 100838 |
| 2023-10-24 | -80.30 | $23.74 | 3500 |
| 2023-10-23 | -82.58 | $23.71 | 45300 |
| 2023-10-20 | -97.67 | $23.54 | 64700 |
| 2023-10-19 | -80.16 | $23.88 | 2500 |
| 2023-10-18 | -66.43 | $24.11 | 4843 |
| 2023-10-17 | -50.84 | $24.51 | 1400 |
| 2023-10-16 | -51.40 | $24.50 | 1829 |
| 2023-10-13 | -67.60 | $24.21 | 3800 |
| 2023-10-12 | -48.60 | $24.55 | 1149 |
| 2023-10-11 | -41.34 | $24.68 | 4000 |
| 2023-10-10 | -45.81 | $24.60 | 1600 |
| 2023-10-09 | -66.48 | $24.23 | 4100 |
| 2023-10-06 | -51.40 | $24.50 | 6737 |
| 2023-10-05 | -77.10 | $24.04 | 10600 |
| 2023-10-04 | -91.06 | $23.79 | 15331 |
| 2023-10-03 | -98.22 | $23.76 | 13200 |
| 2023-10-02 | -93.75 | $24.07 | 7035 |
| 2023-09-29 | -74.23 | $24.52 | 7400 |
| 2023-09-28 | -76.69 | $24.48 | 1800 |
| 2023-09-27 | -92.57 | $24.23 | 8231 |
| 2023-09-26 | -100.00 | $24.32 | 2300 |
| 2023-09-25 | -88.15 | $24.66 | 6100 |
| 2023-09-22 | -98.23 | $24.74 | 3100 |
| 2023-09-21 | -96.08 | $24.87 | 3933 |
| 2023-09-20 | -75.49 | $25.08 | 10603 |
| 2023-09-19 | -64.71 | $25.19 | 1800 |
| 2023-09-18 | -77.45 | $25.06 | 14730 |
| 2023-09-15 | -55.96 | $25.24 | 1826 |
| 2023-09-14 | -47.71 | $25.33 | 1900 |
| 2023-09-13 | -72.48 | $25.06 | 7200 |
| 2023-09-12 | -63.30 | $25.16 | 6218 |
| 2023-09-11 | -56.88 | $25.23 | 4405 |
| 2023-09-08 | -89.91 | $24.87 | 1707 |
| 2023-09-07 | -86.61 | $24.93 | 2600 |
| 2023-09-06 | -77.95 | $25.04 | 8035 |
| 2023-09-05 | -66.93 | $25.18 | 4005 |
| 2023-09-01 | -44.88 | $25.46 | 189700 |
| 2023-08-31 | -29.13 | $25.66 | 3724 |
| 2023-08-30 | -26.77 | $25.69 | 5818 |
| 2023-08-29 | -24.41 | $25.72 | 2949 |
| 2023-08-28 | -60.26 | $25.38 | 1706 |
| 2023-08-25 | -83.15 | $25.06 | 8900 |
| 2023-08-24 | -93.82 | $24.87 | 2421 |
| 2023-08-23 | -75.84 | $25.19 | 4500 |
| 2023-08-22 | -84.83 | $25.03 | 2633 |
| 2023-08-21 | -84.27 | $25.04 | 4600 |
| 2023-08-18 | -92.70 | $24.89 | 3100 |
| 2023-08-17 | -98.11 | $24.98 | 2300 |
| 2023-08-16 | -97.83 | $25.19 | 5600 |
| 2023-08-15 | -92.54 | $25.30 | 3437 |
| 2023-08-14 | -90.35 | $25.51 | 2200 |
| 2023-08-11 | -81.58 | $25.61 | 4300 |
| 2023-08-10 | -66.67 | $25.78 | 4700 |
| 2023-08-09 | -67.54 | $25.77 | 5000 |
| 2023-08-08 | -84.21 | $25.58 | 4329 |
| 2023-08-07 | -66.09 | $25.78 | 5400 |
| 2023-08-04 | -61.44 | $25.60 | 5001 |
| 2023-08-03 | -66.01 | $25.53 | 2700 |
| 2023-08-02 | -51.38 | $25.61 | 2539 |
| 2023-08-01 | -18.78 | $26.20 | 2700 |
| 2023-07-31 | -9.39 | $26.37 | 12900 |
| 2023-07-28 | -12.20 | $26.17 | 3100 |
| 2023-07-27 | -30.49 | $25.87 | 11300 |
| 2023-07-26 | -27.44 | $25.92 | 2446 |
| 2023-07-25 | -23.78 | $25.98 | 3537 |
| 2023-07-24 | -25.61 | $25.95 | 5722 |
| 2023-07-21 | -27.44 | $25.92 | 636 |
| 2023-07-20 | -29.88 | $25.88 | 1200 |
| 2023-07-19 | -15.38 | $26.16 | 8000 |
| 2023-07-18 | -9.47 | $26.26 | 2100 |
| 2023-07-17 | -25.40 | $26.14 | 6032 |
| 2023-07-14 | -22.75 | $26.19 | 10719 |
| 2023-07-13 | -16.40 | $26.31 | 745 |
| 2023-07-12 | -37.04 | $25.92 | 3500 |
| 2023-07-11 | -56.61 | $25.55 | 3101 |
| 2023-07-10 | -67.72 | $25.34 | 6506 |
| 2023-07-07 | -71.96 | $25.26 | 14100 |
| 2023-07-06 | -93.12 | $24.86 | 5200 |
| 2023-07-05 | -70.41 | $25.43 | 70600 |
| 2023-07-03 | -43.79 | $25.88 | 8811 |
| 2023-06-30 | -47.93 | $25.81 | 1828 |
| 2023-06-29 | -74.85 | $25.34 | 3100 |
| 2023-06-28 | -73.37 | $25.27 | 5336 |
| 2023-06-27 | -72.83 | $25.28 | 5601 |
| 2023-06-26 | -71.20 | $25.31 | 72700 |
| 2023-06-23 | -58.70 | $25.54 | 3212 |
| 2023-06-22 | -33.15 | $26.01 | 1744 |
| 2023-06-21 | -10.87 | $26.42 | 2747 |
| 2023-06-20 | -26.09 | $26.14 | 2749 |
| 2023-06-16 | -7.07 | $26.49 | 8630 |
| 2023-06-15 | -0.60 | $26.44 | 4105 |
| 2023-06-14 | -10.53 | $26.14 | 20221 |
| 2023-06-13 | -10.64 | $26.04 | 4800 |
| 2023-06-12 | -38.30 | $25.65 | 1100 |
| 2023-06-09 | -52.48 | $25.45 | 6600 |
| 2023-06-08 | -61.70 | $25.32 | 10434 |
| 2023-06-07 | -87.42 | $24.98 | 14900 |
| 2023-06-06 | -69.14 | $25.28 | 3400 |
| 2023-06-05 | -74.72 | $25.23 | 6150 |
| 2023-06-02 | -66.29 | $25.38 | 13100 |
| 2023-06-01 | -76.40 | $25.20 | 270100 |
| 2023-05-31 | -89.33 | $24.97 | 3300 |
| 2023-05-30 | -93.51 | $25.12 | 5100 |
| 2023-05-26 | -84.38 | $25.48 | 6307 |
| 2023-05-25 | -96.88 | $25.32 | 1904 |
| 2023-05-24 | -100.00 | $25.45 | 8100 |
| 2023-05-23 | -86.17 | $25.89 | 3200 |
| 2023-05-22 | -64.71 | $26.12 | 7300 |
| 2023-05-19 | -71.09 | $26.13 | 2730 |
| 2023-05-18 | -77.34 | $26.05 | 2345 |
| 2023-05-17 | -72.66 | $26.11 | 5600 |
| 2023-05-16 | -89.06 | $25.90 | 7100 |
| 2023-05-15 | -78.83 | $26.05 | 2000 |
| 2023-05-12 | -89.78 | $25.90 | 6000 |
| 2023-05-11 | -88.81 | $25.96 | 5000 |
| 2023-05-10 | -61.54 | $26.35 | 4500 |
| 2023-05-09 | -61.54 | $26.35 | 9803 |
| 2023-05-08 | -52.45 | $26.48 | 1710 |
| 2023-05-05 | -58.04 | $26.40 | 4935 |
| 2023-05-04 | -90.21 | $25.94 | 14309 |
| 2023-05-03 | -95.97 | $26.04 | 6200 |
| 2023-05-02 | -84.68 | $26.18 | 17207 |
| 2023-05-01 | -77.14 | $26.42 | 8522 |
| 2023-04-28 | -73.33 | $26.46 | 23800 |
| 2023-04-27 | -56.86 | $26.65 | 1527 |
| 2023-04-26 | -63.78 | $26.42 | 4447 |
| 2023-04-25 | -43.11 | $26.51 | 6400 |
| 2023-04-24 | -9.90 | $27.03 | 5000 |
| 2023-04-21 | -16.24 | $26.85 | 1908 |
| 2023-04-20 | -14.53 | $26.89 | 5011 |
| 2023-04-19 | -12.39 | $26.94 | 14005 |
| 2023-04-18 | -5.56 | $27.10 | 8015 |
| 2023-04-17 | -11.20 | $26.95 | 8200 |
| 2023-04-14 | -7.30 | $27.03 | 3300 |
| 2023-04-13 | -1.49 | $27.14 | 12600 |
| 2023-04-12 | -8.47 | $26.64 | 2805 |
| 2023-04-11 | -11.86 | $26.56 | 7600 |
| 2023-04-10 | -12.71 | $26.54 | 4218 |
| 2023-04-06 | -13.14 | $26.53 | 5000 |
| 2023-04-05 | -15.68 | $26.47 | 12700 |
| 2023-04-04 | -6.36 | $26.69 | 5500 |
| 2023-04-03 | -3.13 | $26.65 | 11400 |
| 2023-03-31 | -5.31 | $26.44 | 9200 |
| 2023-03-30 | -7.96 | $26.33 | 7100 |
| 2023-03-29 | -23.38 | $26.02 | 2700 |
| 2023-03-28 | -41.79 | $25.65 | 9509 |
| 2023-03-27 | -52.24 | $25.44 | 7900 |
| 2023-03-24 | -68.16 | $25.12 | 3338 |
| 2023-03-23 | -55.72 | $25.37 | 5700 |
| 2023-03-22 | -58.21 | $25.32 | 3900 |
| 2023-03-21 | -52.24 | $25.44 | 6445 |
| 2023-03-20 | -76.62 | $24.95 | 1820 |
| 2023-03-17 | -93.03 | $24.62 | 5908 |
| 2023-03-16 | -75.62 | $24.97 | 4201 |
| 2023-03-15 | -87.56 | $24.73 | 5900 |
| 2023-03-14 | -64.89 | $25.64 | 10101 |
| 2023-03-13 | -97.71 | $25.21 | 19722 |
| 2023-03-10 | -91.01 | $25.68 | 11700 |
| 2023-03-09 | -52.81 | $26.02 | 3100 |
| 2023-03-08 | -35.96 | $26.17 | 10407 |
| 2023-03-07 | -51.69 | $26.03 | 7641 |
| 2023-03-06 | -7.07 | $26.42 | 3600 |
| 2023-03-03 | 0.00 | $26.49 | 3200 |
| 2023-03-02 | -22.35 | $26.16 | 5900 |
| 2023-03-01 | -33.33 | $26.20 | 44500 |
| 2023-02-28 | -57.14 | $25.95 | 3900 |
| 2023-02-27 | -47.62 | $26.05 | 4800 |
| 2023-02-24 | -77.14 | $25.74 | 4400 |
| 2023-02-23 | -59.05 | $25.93 | 2400 |
| 2023-02-22 | -90.48 | $25.60 | 4000 |
| 2023-02-21 | -56.19 | $25.96 | 6100 |
| 2023-02-17 | -29.52 | $26.24 | 6600 |
| 2023-02-16 | -27.62 | $26.26 | 1800 |
| 2023-02-15 | -34.29 | $26.19 | 3600 |
| 2023-02-14 | -21.90 | $26.32 | 6813 |
| 2023-02-13 | -35.24 | $26.18 | 13902 |
| 2023-02-10 | -78.10 | $25.73 | 18700 |
| 2023-02-09 | -56.93 | $25.77 | 2923 |
| 2023-02-08 | -47.33 | $25.84 | 4126 |
| 2023-02-07 | -39.47 | $25.95 | 6100 |
| 2023-02-06 | -66.88 | $25.50 | 6000 |
| 2023-02-03 | -41.55 | $25.69 | 5300 |
| 2023-02-02 | -24.02 | $26.00 | 45313 |
| 2023-02-01 | -4.37 | $26.45 | 37220 |
| 2023-01-31 | -5.94 | $26.16 | 8500 |
| 2023-01-30 | -16.34 | $25.95 | 11110 |
| 2023-01-27 | -8.42 | $26.11 | 23740 |
| 2023-01-26 | -16.67 | $26.26 | 5009 |
| 2023-01-25 | -28.46 | $26.07 | 14800 |
| 2023-01-24 | -24.90 | $26.16 | 3406 |
| 2023-01-23 | -23.32 | $26.20 | 5236 |
| 2023-01-20 | -24.81 | $26.20 | 8300 |
| 2023-01-19 | -41.09 | $25.78 | 23800 |
| 2023-01-18 | -43.80 | $25.71 | 18900 |
| 2023-01-17 | -42.64 | $25.74 | 28219 |
| 2023-01-13 | -44.19 | $25.70 | 69817 |
| 2023-01-12 | -51.94 | $25.50 | 7834 |
| 2023-01-11 | -67.16 | $25.14 | 15926 |
| 2023-01-10 | -64.55 | $25.21 | 17300 |
| 2023-01-09 | -72.76 | $24.99 | 14700 |
| 2023-01-06 | -70.90 | $25.04 | 66714 |
| 2023-01-05 | -97.76 | $24.32 | 101500 |
| 2023-01-04 | -96.41 | $24.52 | 79139 |
| 2023-01-03 | -96.94 | $24.72 | 21934 |
| 2022-12-30 | -94.91 | $24.89 | 12542 |
| 2022-12-29 | -97.54 | $24.97 | 11800 |
| 2022-12-28 | -77.95 | $26.36 | 17211 |
| 2022-12-27 | -53.54 | $26.67 | 6600 |
| 2022-12-23 | -55.91 | $26.64 | 10127 |
| 2022-12-22 | -66.93 | $26.50 | 9000 |
| 2022-12-21 | -44.09 | $26.79 | 4238 |
| 2022-12-20 | -55.92 | $26.50 | 49229 |
| 2022-12-19 | -61.38 | $26.19 | 5500 |
| 2022-12-16 | -58.20 | $26.25 | 11400 |
| 2022-12-15 | -55.28 | $26.25 | 8014 |
| 2022-12-14 | -40.20 | $26.55 | 6946 |
| 2022-12-13 | -39.70 | $26.56 | 53734 |
| 2022-12-12 | -55.28 | $26.25 | 5308 |
| 2022-12-09 | -59.80 | $26.16 | 9500 |
| 2022-12-08 | -52.15 | $26.26 | 4107 |
| 2022-12-07 | -39.93 | $26.16 | 22924 |
| 2022-12-06 | -36.58 | $26.26 | 4532 |
| 2022-12-05 | -30.54 | $26.44 | 12900 |
| 2022-12-02 | -22.15 | $26.69 | 82725 |
| 2022-12-01 | -12.50 | $26.93 | 32618 |
| 2022-11-30 | -4.95 | $26.87 | 16017 |
| 2022-11-29 | -10.00 | $26.42 | 7100 |
| 2022-11-28 | -18.15 | $26.20 | 5900 |
| 2022-11-25 | 0.00 | $26.69 | 2200 |
| 2022-11-23 | 0.00 | $26.65 | 3845 |
| 2022-11-22 | -1.27 | $26.30 | 3925 |
| 2022-11-21 | -20.00 | $25.54 | 2329 |
| 2022-11-18 | -17.09 | $25.60 | 1400 |
| 2022-11-17 | -13.82 | $25.62 | 5238 |
| 2022-11-16 | -6.18 | $25.83 | 4528 |
| 2022-11-15 | -9.03 | $25.75 | 9323 |
| 2022-11-14 | -13.86 | $25.53 | 6700 |
| 2022-11-11 | -1.12 | $25.87 | 2900 |
| 2022-11-10 | 0.00 | $25.76 | 11100 |
| 2022-11-09 | -32.95 | $24.47 | 84627 |
| 2022-11-08 | -7.75 | $25.12 | 10700 |
| 2022-11-07 | -4.82 | $25.11 | 5900 |
| 2022-11-04 | -2.81 | $25.16 | 11200 |
| 2022-11-03 | -35.07 | $24.11 | 5400 |
| 2022-11-02 | -28.44 | $24.25 | 7800 |
| 2022-11-01 | -8.11 | $24.44 | 15029 |
| 2022-10-31 | -15.95 | $24.11 | 9646 |
| 2022-10-28 | -6.75 | $24.26 | 3114 |
| 2022-10-27 | -16.17 | $24.10 | 947 |
| 2022-10-26 | -10.78 | $24.19 | 1045 |
| 2022-10-25 | -22.75 | $23.99 | 5639 |
| 2022-10-24 | -31.14 | $23.85 | 6300 |
| 2022-10-21 | -35.33 | $23.78 | 3137 |
| 2022-10-20 | -64.67 | $23.29 | 2311 |
| 2022-10-19 | -73.46 | $23.26 | 3804 |
| 2022-10-18 | -66.96 | $23.45 | 5331 |
| 2022-10-17 | -61.67 | $23.57 | 2300 |
| 2022-10-14 | -81.06 | $23.13 | 1800 |
| 2022-10-13 | -63.71 | $23.56 | 7206 |
| 2022-10-12 | -89.61 | $22.99 | 9141 |
| 2022-10-11 | -84.32 | $23.15 | 3200 |
| 2022-10-10 | -78.86 | $23.33 | 8600 |
| 2022-10-07 | -72.25 | $23.66 | 3400 |
| 2022-10-06 | -68.21 | $23.80 | 2841 |
| 2022-10-05 | -63.87 | $23.95 | 8838 |
| 2022-10-04 | -54.05 | $24.29 | 96700 |
| 2022-10-03 | -75.14 | $23.56 | 4900 |
| 2022-09-30 | -96.24 | $22.83 | 8200 |
| 2022-09-29 | -90.64 | $23.06 | 11644 |
| 2022-09-28 | -82.46 | $23.34 | 7307 |
| 2022-09-27 | -95.66 | $22.91 | 21700 |
| 2022-09-26 | -97.01 | $22.92 | 144900 |
| 2022-09-23 | -94.53 | $23.72 | 5640 |
| 2022-09-22 | -99.26 | $24.66 | 700 |
| 2022-09-21 | -100.00 | $24.64 | 1118 |
| 2022-09-20 | -97.75 | $24.74 | 4233 |
| 2022-09-19 | -89.51 | $24.96 | 2309 |
| 2022-09-16 | -95.88 | $25.02 | 1600 |
| 2022-09-15 | -88.79 | $25.29 | 6700 |
| 2022-09-14 | -82.33 | $25.44 | 10600 |
| 2022-09-13 | -93.97 | $25.17 | 13120 |
| 2022-09-12 | -57.76 | $26.01 | 5844 |
| 2022-09-09 | -59.48 | $25.97 | 9118 |
| 2022-09-08 | -85.78 | $25.36 | 2435 |
| 2022-09-07 | -85.34 | $25.37 | 20644 |
| 2022-09-06 | -89.37 | $25.50 | 5715 |
| 2022-09-02 | -97.10 | $25.34 | 2400 |
| 2022-09-01 | -89.86 | $25.49 | 20802 |
| 2022-08-31 | -98.20 | $25.71 | 2929 |
| 2022-08-30 | -73.65 | $26.12 | 3100 |
| 2022-08-29 | -43.11 | $26.63 | 3200 |
| 2022-08-26 | -38.92 | $26.70 | 1010 |
| 2022-08-25 | 0.00 | $27.22 | 10816 |
| 2022-08-24 | -4.51 | $26.95 | 6800 |
| 2022-08-23 | -17.83 | $26.69 | 1200 |
| 2022-08-22 | -37.84 | $26.36 | 90800 |
| 2022-08-19 | -30.07 | $26.46 | 5249 |
| 2022-08-18 | -16.29 | $26.63 | 3900 |
| 2022-08-17 | -22.58 | $26.50 | 12814 |
| 2022-08-16 | -14.52 | $26.65 | 1817 |
| 2022-08-15 | -19.89 | $26.55 | 3500 |
| 2022-08-12 | -1.79 | $26.88 | 9016 |
| 2022-08-11 | -9.63 | $26.63 | 16800 |
| 2022-08-10 | -3.13 | $26.71 | 3836 |
| 2022-08-09 | -16.94 | $26.12 | 3930 |
| 2022-08-08 | -19.27 | $26.05 | 3000 |
| 2022-08-05 | -27.24 | $25.81 | 5618 |
| 2022-08-04 | -20.27 | $26.02 | 2629 |
| 2022-08-03 | -19.27 | $26.05 | 157000 |
| 2022-08-02 | -15.09 | $26.15 | 5801 |
| 2022-08-01 | -5.97 | $26.44 | 16600 |
| 2022-07-29 | 0.00 | $26.40 | 5900 |
| 2022-07-28 | 0.00 | $26.12 | 1132 |
| 2022-07-27 | 0.00 | $26.00 | 317 |
| 2022-07-26 | -6.88 | $25.48 | 3941 |
| 2022-07-25 | -2.90 | $25.46 | 2000 |
| 2022-07-22 | -13.93 | $25.18 | 2202 |
| 2022-07-21 | -1.58 | $25.32 | 1000 |
| 2022-07-20 | -5.79 | $25.24 | 1800 |
| 2022-07-19 | -0.53 | $25.32 | 2937 |
| 2022-07-18 | -32.61 | $24.69 | 835 |
| 2022-07-15 | -51.63 | $24.34 | 6300 |
| 2022-07-14 | -77.06 | $23.98 | 3102 |
| 2022-07-13 | -65.80 | $24.24 | 3400 |
| 2022-07-12 | -71.43 | $24.11 | 7300 |
| 2022-07-11 | -77.18 | $24.13 | 10402 |
| 2022-07-08 | -76.24 | $24.41 | 6619 |
| 2022-07-07 | -82.66 | $24.22 | 2002 |
| 2022-07-06 | -94.23 | $23.72 | 16545 |
| 2022-07-05 | -91.29 | $24.04 | 45718 |
| 2022-07-01 | -88.29 | $24.51 | 1900 |
| 2022-06-30 | -85.61 | $24.62 | 3701 |
| 2022-06-29 | -78.54 | $24.91 | 4725 |
| 2022-06-28 | -78.78 | $24.90 | 3032 |
| 2022-06-27 | -80.24 | $24.84 | 8700 |
| 2022-06-24 | -84.15 | $24.68 | 7500 |
| 2022-06-23 | -95.61 | $24.21 | 6023 |
| 2022-06-22 | -99.73 | $24.41 | 15800 |
| 2022-06-21 | -93.68 | $24.87 | 46200 |
| 2022-06-17 | -98.85 | $24.69 | 17400 |
| 2022-06-16 | -97.17 | $25.04 | 52600 |
| 2022-06-15 | -80.58 | $25.64 | 5526 |
| 2022-06-14 | -96.76 | $25.14 | 10034 |
| 2022-06-13 | -99.32 | $25.21 | 5316 |
| 2022-06-10 | -87.26 | $26.28 | 72800 |
| 2022-06-09 | -41.26 | $27.02 | 800 |
| 2022-06-08 | -15.24 | $27.72 | 1039 |
| 2022-06-07 | -2.60 | $28.06 | 11523 |
| 2022-06-06 | -6.90 | $27.87 | 8909 |
| 2022-06-03 | -9.68 | $27.68 | 1600 |
| 2022-06-02 | 0.00 | $27.92 | 25300 |
| 2022-06-01 | -23.46 | $27.30 | 205916 |
| 2022-05-31 | -9.88 | $27.63 | 4000 |
| 2022-05-27 | -4.94 | $27.75 | 10600 |
| 2022-05-26 | -22.81 | $27.47 | 6925 |
| 2022-05-25 | -31.56 | $27.24 | 18909 |
| 2022-05-24 | -33.46 | $27.19 | 2438 |
| 2022-05-23 | -31.56 | $27.24 | 26000 |
| 2022-05-20 | -46.77 | $26.84 | 1923 |
| 2022-05-19 | -62.74 | $26.61 | 6847 |
| 2022-05-18 | -75.58 | $26.39 | 4212 |
| 2022-05-17 | -54.50 | $27.21 | 6500 |
| 2022-05-16 | -73.01 | $26.49 | 9400 |
| 2022-05-13 | -78.66 | $26.27 | 4700 |
| 2022-05-12 | -96.40 | $25.58 | 7500 |
| 2022-05-11 | -95.21 | $25.75 | 8340 |
| 2022-05-10 | -96.81 | $25.69 | 27800 |
| 2022-05-09 | -96.81 | $25.69 | 21900 |
| 2022-05-06 | -98.57 | $26.58 | 45610 |
| 2022-05-05 | -93.50 | $27.03 | 6500 |
| 2022-05-04 | -64.04 | $27.87 | 8311 |
| 2022-05-03 | -85.11 | $27.44 | 2129 |
| 2022-05-02 | -90.65 | $27.31 | 17901 |
| 2022-04-29 | -87.83 | $27.52 | 3403 |
| 2022-04-28 | -73.76 | $27.89 | 10231 |
| 2022-04-27 | -88.24 | $27.54 | 5400 |
| 2022-04-26 | -100.00 | $27.20 | 3730 |
| 2022-04-25 | -84.55 | $28.01 | 5700 |
| 2022-04-22 | -96.45 | $28.19 | 19200 |
| 2022-04-21 | -78.74 | $28.72 | 29120 |
| 2022-04-20 | -54.60 | $29.14 | 7511 |
| 2022-04-19 | -69.54 | $28.88 | 1200 |
| 2022-04-18 | -79.89 | $28.70 | 5821 |
| 2022-04-14 | -75.29 | $28.78 | 2200 |
| 2022-04-13 | -72.99 | $28.82 | 3400 |
| 2022-04-12 | -100.00 | $28.35 | 14435 |
| 2022-04-11 | -62.50 | $28.59 | 8600 |
| 2022-04-08 | -47.92 | $28.94 | 3743 |
| 2022-04-07 | -44.98 | $28.97 | 2934 |
| 2022-04-06 | -43.78 | $29.00 | 4544 |
| 2022-04-05 | -27.71 | $29.40 | 2619 |
| 2022-04-04 | -10.53 | $29.77 | 2940 |
| 2022-04-01 | -15.79 | $29.61 | 1718 |
| 2022-03-31 | -22.37 | $29.41 | 1500 |
| 2022-03-30 | -6.91 | $29.88 | 2029 |
| 2022-03-29 | -0.36 | $29.85 | 9325 |
| 2022-03-28 | -6.69 | $29.42 | 3700 |
| 2022-03-25 | -6.30 | $29.43 | 14000 |
| 2022-03-24 | -9.06 | $29.36 | 5104 |
| 2022-03-23 | -12.60 | $29.27 | 13000 |
| 2022-03-22 | -0.39 | $29.58 | 4644 |
| 2022-03-21 | -7.30 | $29.21 | 2821 |
| 2022-03-18 | -3.91 | $29.26 | 2000 |
| 2022-03-17 | -12.17 | $29.07 | 3620 |
| 2022-03-16 | -30.00 | $28.80 | 7400 |
| 2022-03-15 | -61.20 | $28.02 | 7200 |
| 2022-03-14 | -66.40 | $27.89 | 2017 |
| 2022-03-11 | -75.20 | $27.67 | 11100 |
| 2022-03-10 | -75.92 | $27.77 | 1100 |
| 2022-03-09 | -64.42 | $28.21 | 4908 |
| 2022-03-08 | -93.56 | $27.26 | 4100 |
| 2022-03-07 | -96.82 | $27.27 | 7600 |
| 2022-03-04 | -75.48 | $27.94 | 4620 |
| 2022-03-03 | -52.55 | $28.66 | 923 |
| 2022-03-02 | -45.19 | $29.05 | 1800 |
| 2022-03-01 | -55.39 | $28.70 | 5307 |
| 2022-02-28 | -43.44 | $29.11 | 3900 |
| 2022-02-25 | -45.19 | $29.05 | 4530 |
| 2022-02-24 | -69.97 | $28.20 | 18000 |
| 2022-02-23 | -100.00 | $28.13 | 10007 |
| 2022-02-22 | -90.57 | $28.39 | 3600 |
| 2022-02-18 | -80.33 | $28.64 | 2900 |
| 2022-02-17 | -72.54 | $28.83 | 6329 |
| 2022-02-16 | -49.08 | $29.55 | 2900 |
| 2022-02-15 | -57.04 | $29.41 | 5029 |
| 2022-02-14 | -82.27 | $28.69 | 6300 |
| 2022-02-11 | -77.07 | $28.99 | 4300 |
| 2022-02-10 | -65.63 | $29.59 | 2340 |
| 2022-02-09 | -50.81 | $30.29 | 4700 |
| 2022-02-08 | -69.05 | $29.50 | 6549 |
| 2022-02-07 | -70.21 | $29.45 | 4410 |
| 2022-02-04 | -66.67 | $29.62 | 11800 |
| 2022-02-03 | -71.22 | $29.55 | 1400 |
| 2022-02-02 | -56.68 | $30.59 | 8415 |
| 2022-02-01 | -65.59 | $30.18 | 34308 |
| 2022-01-31 | -71.82 | $29.82 | 38500 |
| 2022-01-28 | -92.70 | $28.59 | 5343 |
| 2022-01-27 | -97.41 | $28.49 | 6824 |
| 2022-01-26 | -90.13 | $28.99 | 2400 |
| 2022-01-25 | -92.52 | $28.86 | 30400 |
| 2022-01-24 | -85.85 | $29.27 | 34300 |
| 2022-01-21 | -99.79 | $29.87 | 6500 |
| 2022-01-20 | -100.00 | $30.45 | 1634 |
| 2022-01-19 | -100.00 | $30.75 | 5300 |
| 2022-01-18 | -100.00 | $30.96 | 3800 |
| 2022-01-14 | -84.02 | $31.71 | 9000 |
| 2022-01-13 | -74.85 | $32.02 | 1833 |
| 2022-01-12 | -60.95 | $32.49 | 9600 |
| 2022-01-11 | -79.88 | $31.85 | 6347 |
| 2022-01-10 | -90.83 | $31.48 | 4701 |
| 2022-01-07 | -89.73 | $32.54 | 833 |
| 2022-01-06 | -96.70 | $32.79 | 4700 |
| 2022-01-05 | -69.90 | $33.37 | 4500 |
| 2022-01-04 | -43.88 | $33.88 | 4100 |
| 2022-01-03 | -43.88 | $33.88 | 38445 |
| 2021-12-31 | -47.45 | $33.81 | 2300 |
| 2021-12-30 | -45.41 | $33.85 | 11500 |
| 2021-12-29 | -18.37 | $34.38 | 3700 |
| 2021-12-28 | -15.31 | $34.44 | 29400 |
| 2021-12-27 | -20.41 | $34.34 | 4700 |
| 2021-12-23 | -30.61 | $34.14 | 12638 |
| 2021-12-22 | -44.39 | $33.87 | 3000 |
| 2021-12-21 | -73.50 | $33.31 | 1504 |
| 2021-12-20 | -91.73 | $32.99 | 6703 |
| 2021-12-17 | -97.29 | $33.17 | 1100 |
| 2021-12-16 | -71.96 | $33.78 | 4800 |
| 2021-12-15 | -76.17 | $33.69 | 3535 |
| 2021-12-14 | -92.52 | $33.34 | 13635 |
| 2021-12-13 | -69.47 | $33.92 | 9200 |
| 2021-12-10 | -57.89 | $34.19 | 5500 |
| 2021-12-09 | -50.00 | $34.37 | 2000 |
| 2021-12-08 | -35.96 | $34.69 | 3717 |
| 2021-12-07 | -48.79 | $34.50 | 2100 |
| 2021-12-06 | -94.35 | $33.37 | 7606 |
| 2021-12-03 | -91.13 | $33.45 | 8800 |
| 2021-12-02 | -88.26 | $33.53 | 13028 |
| 2021-12-01 | -97.98 | $33.29 | 8100 |
| 2021-11-30 | -75.30 | $33.85 | 9000 |
| 2021-11-29 | -69.64 | $33.99 | 1500 |
| 2021-11-26 | -100.00 | $33.24 | 1700 |
| 2021-11-24 | -85.71 | $33.97 | 4100 |
| 2021-11-23 | -89.78 | $34.48 | 6603 |
| 2021-11-22 | -84.62 | $34.94 | 8300 |
| 2021-11-19 | -67.03 | $35.10 | 2500 |
| 2021-11-18 | -49.45 | $35.26 | 800 |
| 2021-11-17 | -47.87 | $35.26 | 1638 |
| 2021-11-16 | -55.32 | $35.19 | 5800 |
| 2021-11-15 | -30.85 | $35.42 | 1200 |
| 2021-11-12 | -15.63 | $35.51 | 2323 |
| 2021-11-11 | -35.94 | $35.25 | 3948 |
| 2021-11-10 | -56.88 | $34.80 | 3827 |
| 2021-11-09 | 0.00 | $35.71 | 2709 |
| 2021-11-08 | -1.65 | $35.66 | 3508 |
| 2021-11-05 | -8.50 | $35.31 | 3200 |
| 2021-11-04 | -2.83 | $35.45 | 4423 |
| 2021-11-03 | 0.00 | $35.52 | 2800 |
| 2021-11-02 | -10.60 | $35.21 | 1428 |
| 2021-11-01 | -0.35 | $35.50 | 5231 |
| 2021-10-29 | -8.82 | $35.16 | 1221 |
| 2021-10-28 | -2.94 | $35.32 | 5637 |
| 2021-10-27 | -11.03 | $35.10 | 4132 |
| 2021-10-26 | -5.15 | $35.26 | 5500 |
| 2021-10-25 | -3.92 | $35.13 | 4500 |
| 2021-10-22 | -47.50 | $34.99 | 732 |
| 2021-10-21 | -54.89 | $34.80 | 6000 |
| 2021-10-20 | -54.48 | $35.07 | 10342 |
| 2021-10-19 | -53.14 | $35.14 | 1900 |
| 2021-10-18 | -64.38 | $34.55 | 3849 |
| 2021-10-15 | -61.71 | $34.69 | 6901 |
| 2021-10-14 | -71.43 | $34.18 | 2025 |
| 2021-10-13 | -79.47 | $33.76 | 1100 |
| 2021-10-12 | -88.58 | $33.29 | 2639 |
| 2021-10-11 | -93.07 | $33.05 | 418 |
| 2021-10-08 | -89.70 | $33.23 | 1900 |
| 2021-10-07 | -83.77 | $33.55 | 2200 |
| 2021-10-06 | -92.35 | $33.09 | 7500 |
| 2021-10-05 | -88.24 | $33.69 | 1800 |
| 2021-10-04 | -98.38 | $33.19 | 5141 |
| 2021-10-01 | -95.09 | $34.17 | 3800 |
| 2021-09-30 | -97.30 | $34.08 | 8127 |
| 2021-09-29 | -98.37 | $34.42 | 3809 |
| 2021-09-28 | -98.82 | $34.69 | 12439 |
| 2021-09-27 | -81.86 | $36.37 | 8527 |
| 2021-09-24 | -38.73 | $37.25 | 1200 |
| 2021-09-23 | -10.78 | $37.82 | 3427 |
| 2021-09-22 | -39.71 | $37.23 | 3306 |
| 2021-09-21 | -54.93 | $36.87 | 2700 |
| 2021-09-20 | -67.87 | $36.35 | 24200 |
| 2021-09-17 | -15.22 | $37.55 | 1900 |
| 2021-09-16 | -3.11 | $37.94 | 800 |
| 2021-09-15 | -1.55 | $37.99 | 3529 |
| 2021-09-14 | -11.18 | $37.68 | 3900 |
| 2021-09-13 | -10.87 | $37.69 | 2000 |
| 2021-09-10 | -9.01 | $37.75 | 2600 |
| 2021-09-09 | -13.79 | $37.57 | 1400 |
| 2021-09-08 | -15.67 | $37.51 | 3141 |
| 2021-09-07 | -5.33 | $37.84 | 37836 |
| 2021-09-03 | -4.96 | $37.50 | 900 |
| 2021-09-02 | -4.44 | $37.40 | 12241 |
| 2021-09-01 | -10.37 | $36.98 | 3845 |
| 2021-08-31 | -6.64 | $37.07 | 1200 |
| 2021-08-30 | -5.39 | $37.10 | 7337 |
| 2021-08-27 | -5.61 | $36.84 | 7600 |
| 2021-08-26 | -26.13 | $36.29 | 1320 |
| 2021-08-25 | -20.10 | $36.41 | 10500 |
| 2021-08-24 | -39.70 | $36.02 | 1400 |
| 2021-08-23 | -53.27 | $35.75 | 5100 |
| 2021-08-20 | -89.95 | $35.02 | 6600 |
| 2021-08-19 | -91.62 | $35.17 | 5831 |
| 2021-08-18 | -72.00 | $35.73 | 4400 |
| 2021-08-17 | -48.05 | $35.58 | 8500 |
| 2021-08-16 | -16.67 | $36.30 | 9515 |
| 2021-08-13 | -1.86 | $36.75 | 337 |
| 2021-08-12 | -8.05 | $36.55 | 3644 |
| 2021-08-11 | -6.81 | $36.59 | 5000 |
| 2021-08-10 | -15.48 | $36.31 | 3139 |
| 2021-08-09 | -17.03 | $36.26 | 1702 |
| 2021-08-06 | -16.41 | $36.28 | 2536 |
| 2021-08-05 | -8.67 | $36.53 | 11800 |
| 2021-08-04 | -4.02 | $36.68 | 8300 |
| 2021-08-03 | 0.00 | $36.61 | 4230 |
| 2021-08-02 | -11.59 | $36.25 | 6013 |
| 2021-07-30 | -12.25 | $36.23 | 3412 |
| 2021-07-29 | -2.65 | $36.52 | 5300 |
| 2021-07-28 | -3.54 | $36.03 | 4200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.54
2026-07-24
Close Price
$40.98
Vol: 14100Average Directional Index - Detailed Analysis
Minimum
7.42
Average
18.62
Maximum
56.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.54 | $40.98 | 14100 |
| 2026-07-23 | 22.24 | $40.93 | 16088 |
| 2026-07-22 | 21.87 | $41.36 | 30030 |
| 2026-07-21 | 21.71 | $41.42 | 26100 |
| 2026-07-20 | 21.50 | $40.31 | 20400 |
| 2026-07-17 | 20.86 | $40.56 | 10327 |
| 2026-07-16 | 20.04 | $41.39 | 7985 |
| 2026-07-15 | 19.62 | $42.36 | 10531 |
| 2026-07-14 | 19.46 | $42.26 | 18998 |
| 2026-07-13 | 19.33 | $41.42 | 16000 |
| 2026-07-10 | 18.60 | $42.20 | 3234 |
| 2026-07-09 | 18.09 | $41.90 | 33138 |
| 2026-07-08 | 17.39 | $41.47 | 16500 |
| 2026-07-07 | 16.25 | $41.89 | 23830 |
| 2026-07-06 | 15.37 | $43.39 | 10836 |
| 2026-07-02 | 15.04 | $42.93 | 14756 |
| 2026-07-01 | 14.68 | $43.33 | 20909 |
| 2026-06-30 | 14.52 | $43.28 | 14301 |
| 2026-06-29 | 14.24 | $42.78 | 8825 |
| 2026-06-26 | 13.60 | $42.57 | 18640 |
| 2026-06-25 | 12.91 | $43.23 | 11243 |
| 2026-06-24 | 12.47 | $43.14 | 11518 |
| 2026-06-23 | 11.95 | $43.38 | 11700 |
| 2026-06-22 | 11.66 | $44.68 | 6800 |
| 2026-06-18 | 11.85 | $44.20 | 3913 |
| 2026-06-17 | 11.79 | $43.86 | 19717 |
| 2026-06-16 | 11.73 | $44.10 | 9237 |
| 2026-06-15 | 11.76 | $44.52 | 13901 |
| 2026-06-12 | 12.00 | $44.33 | 6045 |
| 2026-06-11 | 12.04 | $43.76 | 11800 |
| 2026-06-10 | 11.73 | $41.93 | 14100 |
| 2026-06-09 | 10.64 | $43.02 | 11700 |
| 2026-06-08 | 9.60 | $43.13 | 14100 |
| 2026-06-05 | 8.85 | $43.01 | 29826 |
| 2026-06-04 | 8.07 | $44.74 | 58300 |
| 2026-06-03 | 8.06 | $45.00 | 12900 |
| 2026-06-02 | 8.28 | $45.19 | 20602 |
| 2026-06-01 | 8.51 | $44.99 | 21300 |
| 2026-05-29 | 8.59 | $45.85 | 12134 |
| 2026-05-28 | 8.67 | $45.83 | 6234 |
| 2026-05-27 | 8.77 | $45.73 | 10512 |
| 2026-05-26 | 8.86 | $46.13 | 10400 |
| 2026-05-22 | 8.66 | $44.86 | 8900 |
| 2026-05-21 | 9.11 | $44.86 | 13730 |
| 2026-05-20 | 9.56 | $44.61 | 16700 |
| 2026-05-19 | 9.84 | $43.88 | 12231 |
| 2026-05-18 | 9.73 | $44.71 | 19000 |
| 2026-05-15 | 10.05 | $44.72 | 11400 |
| 2026-05-14 | 10.50 | $45.68 | 18863 |
| 2026-05-13 | 10.35 | $45.85 | 22527 |
| 2026-05-12 | 10.24 | $45.37 | 20146 |
| 2026-05-11 | 10.36 | $45.53 | 24845 |
| 2026-05-08 | 10.43 | $45.26 | 14800 |
| 2026-05-07 | 10.70 | $44.51 | 15403 |
| 2026-05-06 | 11.00 | $45.53 | 25500 |
| 2026-05-05 | 11.07 | $44.81 | 13925 |
| 2026-05-04 | 11.47 | $43.94 | 11200 |
| 2026-05-01 | 11.98 | $44.27 | 21100 |
| 2026-04-30 | 12.43 | $44.52 | 27024 |
| 2026-04-29 | 12.95 | $43.47 | 7300 |
| 2026-04-28 | 13.25 | $43.70 | 54800 |
| 2026-04-27 | 13.67 | $43.66 | 15332 |
| 2026-04-24 | 14.12 | $43.69 | 14600 |
| 2026-04-23 | 14.59 | $43.86 | 15346 |
| 2026-04-22 | 15.09 | $43.88 | 10300 |
| 2026-04-21 | 15.83 | $43.36 | 64125 |
| 2026-04-20 | 16.60 | $44.26 | 18751 |
| 2026-04-17 | 17.19 | $44.35 | 28700 |
| 2026-04-16 | 17.70 | $43.76 | 22300 |
| 2026-04-15 | 18.57 | $43.84 | 17904 |
| 2026-04-14 | 19.38 | $43.98 | 10700 |
| 2026-04-13 | 20.23 | $43.51 | 14430 |
| 2026-04-10 | 21.29 | $43.37 | 6333 |
| 2026-04-09 | 22.25 | $43.32 | 6800 |
| 2026-04-08 | 23.30 | $43.11 | 15115 |
| 2026-04-07 | 24.44 | $41.07 | 5056 |
| 2026-04-06 | 24.84 | $40.99 | 9840 |
| 2026-04-02 | 25.29 | $40.59 | 10600 |
| 2026-04-01 | 25.65 | $40.95 | 9100 |
| 2026-03-31 | 26.41 | $39.83 | 13570 |
| 2026-03-30 | 26.53 | $38.23 | 17734 |
| 2026-03-27 | 26.23 | $38.66 | 34511 |
| 2026-03-26 | 26.02 | $39.42 | 18702 |
| 2026-03-25 | 26.06 | $40.74 | 12000 |
| 2026-03-24 | 26.53 | $39.80 | 7037 |
| 2026-03-23 | 26.49 | $40.00 | 24500 |
| 2026-03-20 | 26.56 | $39.12 | 16210 |
| 2026-03-19 | 26.40 | $40.58 | 16142 |
| 2026-03-18 | 26.32 | $41.05 | 10800 |
| 2026-03-17 | 26.87 | $41.27 | 30700 |
| 2026-03-16 | 27.53 | $41.10 | 10941 |
| 2026-03-13 | 28.02 | $40.01 | 11800 |
| 2026-03-12 | 28.38 | $41.01 | 10600 |
| 2026-03-11 | 29.03 | $41.79 | 21920 |
| 2026-03-10 | 30.03 | $41.88 | 22845 |
| 2026-03-09 | 31.14 | $41.32 | 62529 |
| 2026-03-06 | 31.66 | $41.49 | 18100 |
| 2026-03-05 | 32.52 | $42.14 | 20113 |
| 2026-03-04 | 33.82 | $43.70 | 35800 |
| 2026-03-03 | 35.40 | $43.07 | 40700 |
| 2026-03-02 | 37.21 | $44.99 | 28800 |
| 2026-02-27 | 37.16 | $45.26 | 39100 |
| 2026-02-26 | 36.84 | $44.99 | 25500 |
| 2026-02-25 | 36.64 | $45.30 | 29800 |
| 2026-02-24 | 36.14 | $44.60 | 23300 |
| 2026-02-23 | 35.88 | $44.66 | 29081 |
| 2026-02-20 | 35.45 | $44.34 | 26022 |
| 2026-02-19 | 35.20 | $44.08 | 11932 |
| 2026-02-18 | 35.05 | $44.04 | 25832 |
| 2026-02-17 | 34.68 | $43.93 | 8800 |
| 2026-02-13 | 34.46 | $43.72 | 12400 |
| 2026-02-12 | 34.30 | $43.91 | 45419 |
| 2026-02-11 | 33.69 | $44.37 | 15922 |
| 2026-02-10 | 33.22 | $43.92 | 16400 |
| 2026-02-09 | 32.78 | $44.00 | 30333 |
| 2026-02-06 | 32.41 | $42.49 | 27400 |
| 2026-02-05 | 32.68 | $41.13 | 23126 |
| 2026-02-04 | 33.28 | $42.11 | 50800 |
| 2026-02-03 | 33.26 | $42.20 | 25848 |
| 2026-02-02 | 33.64 | $41.47 | 35900 |
| 2026-01-30 | 34.39 | $41.50 | 92900 |
| 2026-01-29 | 35.17 | $42.49 | 19329 |
| 2026-01-28 | 35.08 | $42.69 | 33200 |
| 2026-01-27 | 34.57 | $43.26 | 26107 |
| 2026-01-26 | 33.46 | $42.34 | 101700 |
| 2026-01-23 | 32.57 | $42.20 | 32300 |
| 2026-01-22 | 31.82 | $41.70 | 26700 |
| 2026-01-21 | 31.23 | $41.71 | 11700 |
| 2026-01-20 | 30.67 | $41.19 | 23300 |
| 2026-01-16 | 30.26 | $41.71 | 11412 |
| 2026-01-15 | 29.36 | $41.33 | 24200 |
| 2026-01-14 | 28.55 | $41.40 | 42008 |
| 2026-01-13 | 27.71 | $40.95 | 21200 |
| 2026-01-12 | 26.95 | $41.37 | 23400 |
| 2026-01-09 | 25.72 | $40.91 | 12800 |
| 2026-01-08 | 24.66 | $40.50 | 18838 |
| 2026-01-07 | 23.76 | $40.05 | 10800 |
| 2026-01-06 | 22.98 | $39.73 | 24200 |
| 2026-01-05 | 22.39 | $39.66 | 27334 |
| 2026-01-02 | 21.84 | $38.69 | 12322 |
| 2025-12-31 | 22.05 | $38.12 | 7600 |
| 2025-12-30 | 22.74 | $38.27 | 16500 |
| 2025-12-29 | 23.23 | $38.07 | 14700 |
| 2025-12-26 | 23.88 | $38.32 | 19200 |
| 2025-12-24 | 24.28 | $38.45 | 12400 |
| 2025-12-23 | 24.46 | $38.36 | 22617 |
| 2025-12-22 | 24.76 | $39.14 | 15400 |
| 2025-12-19 | 24.10 | $38.93 | 26600 |
| 2025-12-18 | 23.46 | $38.43 | 15227 |
| 2025-12-17 | 23.17 | $38.14 | 15843 |
| 2025-12-16 | 23.02 | $38.19 | 19700 |
| 2025-12-15 | 22.89 | $38.45 | 11800 |
| 2025-12-12 | 22.40 | $38.34 | 13600 |
| 2025-12-11 | 21.89 | $38.61 | 7000 |
| 2025-12-10 | 21.01 | $38.40 | 11509 |
| 2025-12-09 | 20.24 | $37.94 | 6410 |
| 2025-12-08 | 19.70 | $37.82 | 5437 |
| 2025-12-05 | 19.30 | $37.64 | 4140 |
| 2025-12-04 | 18.87 | $37.66 | 11004 |
| 2025-12-03 | 18.56 | $37.67 | 24949 |
| 2025-12-02 | 18.28 | $37.54 | 8900 |
| 2025-12-01 | 18.06 | $37.33 | 4700 |
| 2025-11-28 | 17.92 | $37.83 | 2629 |
| 2025-11-26 | 17.29 | $37.58 | 8611 |
| 2025-11-25 | 16.79 | $36.88 | 8729 |
| 2025-11-24 | 16.75 | $36.75 | 14300 |
| 2025-11-21 | 16.87 | $36.44 | 7110 |
| 2025-11-20 | 17.19 | $36.62 | 5009 |
| 2025-11-19 | 17.05 | $36.70 | 10700 |
| 2025-11-18 | 17.50 | $36.88 | 9000 |
| 2025-11-17 | 18.04 | $37.62 | 15043 |
| 2025-11-14 | 17.50 | $37.89 | 96714 |
| 2025-11-13 | 16.69 | $38.03 | 12101 |
| 2025-11-12 | 15.29 | $38.01 | 132100 |
| 2025-11-11 | 13.97 | $37.66 | 9530 |
| 2025-11-10 | 13.08 | $37.58 | 6226 |
| 2025-11-07 | 12.21 | $36.90 | 15810 |
| 2025-11-06 | 12.02 | $36.71 | 32249 |
| 2025-11-05 | 11.95 | $36.66 | 15622 |
| 2025-11-04 | 11.99 | $36.44 | 3700 |
| 2025-11-03 | 12.09 | $36.46 | 13700 |
| 2025-10-31 | 12.26 | $36.44 | 9500 |
| 2025-10-30 | 12.60 | $36.27 | 5014 |
| 2025-10-29 | 13.05 | $36.30 | 9600 |
| 2025-10-28 | 13.53 | $36.25 | 7900 |
| 2025-10-27 | 14.18 | $36.28 | 5038 |
| 2025-10-24 | 14.82 | $35.99 | 7728 |
| 2025-10-23 | 15.17 | $35.77 | 6400 |
| 2025-10-22 | 15.26 | $35.56 | 6600 |
| 2025-10-21 | 15.32 | $35.61 | 13500 |
| 2025-10-20 | 15.52 | $36.13 | 10327 |
| 2025-10-17 | 16.20 | $35.46 | 15118 |
| 2025-10-16 | 16.45 | $35.94 | 3900 |
| 2025-10-15 | 17.23 | $36.00 | 6000 |
| 2025-10-14 | 18.09 | $36.08 | 4100 |
| 2025-10-13 | 18.94 | $36.06 | 2021 |
| 2025-10-10 | 19.82 | $35.69 | 3800 |
| 2025-10-09 | 20.74 | $36.55 | 8530 |
| 2025-10-08 | 20.65 | $36.80 | 5090 |
| 2025-10-07 | 20.27 | $36.48 | 6516 |
| 2025-10-06 | 20.06 | $36.91 | 5133 |
| 2025-10-03 | 19.18 | $36.89 | 8113 |
| 2025-10-02 | 18.27 | $36.71 | 9306 |
| 2025-10-01 | 17.49 | $36.64 | 7937 |
| 2025-09-30 | 16.69 | $36.64 | 5212 |
| 2025-09-29 | 15.95 | $36.39 | 9306 |
| 2025-09-26 | 15.31 | $35.95 | 2200 |
| 2025-09-25 | 15.11 | $35.62 | 3845 |
| 2025-09-24 | 15.21 | $35.77 | 2669 |
| 2025-09-23 | 15.10 | $35.72 | 3333 |
| 2025-09-22 | 14.97 | $35.95 | 6107 |
| 2025-09-19 | 14.83 | $35.56 | 7200 |
| 2025-09-18 | 15.04 | $35.54 | 11200 |
| 2025-09-17 | 15.28 | $35.41 | 8398 |
| 2025-09-16 | 15.54 | $35.97 | 3924 |
| 2025-09-15 | 15.16 | $36.04 | 4636 |
| 2025-09-12 | 14.61 | $35.85 | 4728 |
| 2025-09-11 | 14.15 | $35.92 | 9810 |
| 2025-09-10 | 13.60 | $35.42 | 6955 |
| 2025-09-09 | 13.34 | $35.13 | 5539 |
| 2025-09-08 | 13.42 | $35.26 | 3238 |
| 2025-09-05 | 13.50 | $34.75 | 15400 |
| 2025-09-04 | 13.87 | $34.58 | 18111 |
| 2025-09-03 | 14.55 | $34.35 | 8135 |
| 2025-09-02 | 15.08 | $34.30 | 22900 |
| 2025-08-29 | 15.52 | $34.61 | 3900 |
| 2025-08-28 | 16.11 | $34.67 | 9400 |
| 2025-08-27 | 16.62 | $34.62 | 13228 |
| 2025-08-26 | 17.40 | $34.91 | 4221 |
| 2025-08-25 | 17.95 | $34.76 | 4400 |
| 2025-08-22 | 18.52 | $35.05 | 4200 |
| 2025-08-21 | 19.16 | $34.50 | 3706 |
| 2025-08-20 | 20.08 | $34.60 | 3107 |
| 2025-08-19 | 20.39 | $34.71 | 4500 |
| 2025-08-18 | 20.50 | $35.34 | 10400 |
| 2025-08-15 | 19.81 | $35.09 | 2286 |
| 2025-08-14 | 19.28 | $34.99 | 2746 |
| 2025-08-13 | 18.75 | $35.11 | 3730 |
| 2025-08-12 | 17.92 | $34.86 | 11315 |
| 2025-08-11 | 17.28 | $34.37 | 4239 |
| 2025-08-08 | 16.93 | $34.49 | 4028 |
| 2025-08-07 | 16.46 | $34.40 | 6506 |
| 2025-08-06 | 16.03 | $34.07 | 6903 |
| 2025-08-05 | 15.92 | $33.73 | 4125 |
| 2025-08-04 | 16.03 | $33.91 | 5700 |
| 2025-08-01 | 15.84 | $33.32 | 8127 |
| 2025-07-31 | 16.29 | $33.17 | 9544 |
| 2025-07-30 | 16.64 | $33.09 | 8205 |
| 2025-07-29 | 17.28 | $33.00 | 6107 |
| 2025-07-28 | 18.18 | $32.75 | 13938 |
| 2025-07-25 | 19.13 | $33.65 | 5900 |
| 2025-07-24 | 19.11 | $33.74 | 24468 |
| 2025-07-23 | 18.71 | $34.06 | 80300 |
| 2025-07-22 | 18.28 | $33.45 | 15435 |
| 2025-07-21 | 18.36 | $33.34 | 51100 |
| 2025-07-18 | 18.41 | $33.19 | 5300 |
| 2025-07-17 | 18.62 | $33.19 | 8000 |
| 2025-07-16 | 19.02 | $32.92 | 4232 |
| 2025-07-15 | 19.75 | $32.63 | 6917 |
| 2025-07-14 | 20.69 | $33.19 | 14900 |
| 2025-07-11 | 21.19 | $33.23 | 7728 |
| 2025-07-10 | 21.62 | $33.45 | 14765 |
| 2025-07-09 | 21.82 | $33.72 | 13006 |
| 2025-07-08 | 21.90 | $33.29 | 4512 |
| 2025-07-07 | 22.39 | $33.09 | 10200 |
| 2025-07-03 | 22.91 | $33.19 | 6041 |
| 2025-07-02 | 23.30 | $33.31 | 4926 |
| 2025-07-01 | 23.64 | $33.31 | 6129 |
| 2025-06-30 | 23.84 | $33.96 | 5018 |
| 2025-06-27 | 23.35 | $33.70 | 21200 |
| 2025-06-26 | 22.90 | $33.50 | 18006 |
| 2025-06-25 | 22.68 | $32.98 | 95503 |
| 2025-06-24 | 22.58 | $32.99 | 7333 |
| 2025-06-23 | 22.71 | $32.64 | 8244 |
| 2025-06-20 | 23.20 | $32.54 | 5100 |
| 2025-06-18 | 23.18 | $32.65 | 4405 |
| 2025-06-17 | 23.01 | $32.41 | 12100 |
| 2025-06-16 | 22.94 | $32.85 | 3003 |
| 2025-06-13 | 22.36 | $32.61 | 3800 |
| 2025-06-12 | 22.06 | $32.66 | 3900 |
| 2025-06-11 | 21.56 | $32.35 | 6500 |
| 2025-06-10 | 21.28 | $32.25 | 39338 |
| 2025-06-09 | 20.97 | $32.55 | 6735 |
| 2025-06-06 | 20.20 | $32.51 | 7713 |
| 2025-06-05 | 19.38 | $32.71 | 19138 |
| 2025-06-04 | 18.26 | $32.64 | 4400 |
| 2025-06-03 | 17.15 | $32.34 | 6131 |
| 2025-06-02 | 16.18 | $32.63 | 17200 |
| 2025-05-30 | 15.09 | $32.03 | 7821 |
| 2025-05-29 | 14.32 | $31.74 | 5921 |
| 2025-05-28 | 13.62 | $31.59 | 66105 |
| 2025-05-27 | 12.99 | $31.91 | 12949 |
| 2025-05-23 | 12.06 | $31.21 | 3104 |
| 2025-05-22 | 11.56 | $30.97 | 13100 |
| 2025-05-21 | 11.18 | $30.82 | 4200 |
| 2025-05-20 | 10.82 | $30.89 | 1800 |
| 2025-05-19 | 10.51 | $30.62 | 7200 |
| 2025-05-16 | 10.37 | $30.19 | 3949 |
| 2025-05-15 | 10.60 | $29.99 | 59008 |
| 2025-05-14 | 11.00 | $29.42 | 9660 |
| 2025-05-13 | 11.41 | $29.68 | 9910 |
| 2025-05-12 | 11.96 | $29.72 | 14000 |
| 2025-05-09 | 12.55 | $30.30 | 12138 |
| 2025-05-08 | 12.56 | $30.37 | 9830 |
| 2025-05-07 | 12.45 | $30.35 | 4713 |
| 2025-05-06 | 12.40 | $30.61 | 3723 |
| 2025-05-05 | 12.11 | $30.64 | 2747 |
| 2025-05-02 | 11.84 | $30.52 | 4600 |
| 2025-05-01 | 11.64 | $29.90 | 18500 |
| 2025-04-30 | 11.74 | $30.15 | 1900 |
| 2025-04-29 | 11.85 | $30.02 | 15030 |
| 2025-04-28 | 11.92 | $29.73 | 17000 |
| 2025-04-25 | 12.22 | $29.50 | 7035 |
| 2025-04-24 | 12.72 | $29.40 | 12427 |
| 2025-04-23 | 13.34 | $28.92 | 10321 |
| 2025-04-22 | 13.96 | $28.91 | 10239 |
| 2025-04-21 | 14.55 | $28.33 | 7525 |
| 2025-04-17 | 14.95 | $28.57 | 8800 |
| 2025-04-16 | 15.55 | $28.30 | 9023 |
| 2025-04-15 | 16.02 | $28.55 | 15100 |
| 2025-04-14 | 16.76 | $28.17 | 61020 |
| 2025-04-11 | 17.28 | $27.67 | 5100 |
| 2025-04-10 | 17.50 | $26.91 | 14515 |
| 2025-04-09 | 17.17 | $27.07 | 20607 |
| 2025-04-08 | 16.84 | $25.07 | 14034 |
| 2025-04-07 | 15.61 | $24.59 | 27600 |
| 2025-04-04 | 13.64 | $25.23 | 34607 |
| 2025-04-03 | 11.90 | $27.68 | 67500 |
| 2025-04-02 | 11.40 | $28.30 | 17548 |
| 2025-04-01 | 11.15 | $28.27 | 28713 |
| 2025-03-31 | 10.93 | $28.21 | 160719 |
| 2025-03-28 | 10.65 | $28.68 | 63500 |
| 2025-03-27 | 10.94 | $29.12 | 195600 |
| 2025-03-26 | 11.41 | $29.09 | 3400 |
| 2025-03-25 | 11.91 | $29.48 | 4223 |
| 2025-03-24 | 12.05 | $29.42 | 8317 |
| 2025-03-21 | 12.25 | $29.30 | 6000 |
| 2025-03-20 | 12.60 | $29.38 | 8700 |
| 2025-03-19 | 12.83 | $29.81 | 8067 |
| 2025-03-18 | 12.85 | $29.54 | 21500 |
| 2025-03-17 | 13.01 | $29.59 | 44100 |
| 2025-03-14 | 13.07 | $29.19 | 32900 |
| 2025-03-13 | 13.48 | $28.45 | 3306 |
| 2025-03-12 | 13.89 | $28.57 | 42734 |
| 2025-03-11 | 14.31 | $28.08 | 31200 |
| 2025-03-10 | 14.37 | $28.21 | 22425 |
| 2025-03-07 | 14.50 | $29.37 | 29217 |
| 2025-03-06 | 14.96 | $29.49 | 15000 |
| 2025-03-05 | 14.98 | $29.81 | 63600 |
| 2025-03-04 | 15.00 | $28.67 | 47743 |
| 2025-03-03 | 15.76 | $28.84 | 49700 |
| 2025-02-28 | 16.10 | $28.24 | 35812 |
| 2025-02-27 | 16.46 | $28.40 | 10043 |
| 2025-02-26 | 17.26 | $28.80 | 2846 |
| 2025-02-25 | 17.70 | $28.86 | 7000 |
| 2025-02-24 | 18.21 | $28.73 | 23324 |
| 2025-02-21 | 18.73 | $28.83 | 5709 |
| 2025-02-20 | 19.08 | $29.16 | 16200 |
| 2025-02-19 | 19.22 | $29.24 | 9331 |
| 2025-02-18 | 19.16 | $29.66 | 15847 |
| 2025-02-14 | 18.45 | $29.10 | 3300 |
| 2025-02-13 | 18.08 | $29.05 | 22100 |
| 2025-02-12 | 17.85 | $28.63 | 9405 |
| 2025-02-11 | 17.97 | $28.79 | 9895 |
| 2025-02-10 | 18.10 | $28.61 | 6915 |
| 2025-02-07 | 18.39 | $28.33 | 5717 |
| 2025-02-06 | 18.85 | $28.62 | 5032 |
| 2025-02-05 | 19.03 | $28.60 | 6658 |
| 2025-02-04 | 19.22 | $28.31 | 2800 |
| 2025-02-03 | 19.75 | $27.89 | 5600 |
| 2025-01-31 | 20.78 | $28.00 | 10809 |
| 2025-01-30 | 21.50 | $28.09 | 6363 |
| 2025-01-29 | 22.43 | $27.71 | 700 |
| 2025-01-28 | 23.40 | $27.69 | 2220 |
| 2025-01-27 | 24.22 | $27.44 | 6300 |
| 2025-01-24 | 24.80 | $27.79 | 3000 |
| 2025-01-23 | 25.94 | $27.72 | 6400 |
| 2025-01-22 | 26.98 | $27.35 | 12700 |
| 2025-01-21 | 27.72 | $27.16 | 6024 |
| 2025-01-17 | 28.01 | $26.68 | 16700 |
| 2025-01-16 | 27.51 | $26.70 | 6144 |
| 2025-01-15 | 26.98 | $26.77 | 6437 |
| 2025-01-14 | 26.50 | $26.44 | 21834 |
| 2025-01-13 | 25.43 | $26.36 | 21307 |
| 2025-01-10 | 24.26 | $26.49 | 8221 |
| 2025-01-08 | 23.37 | $26.95 | 14600 |
| 2025-01-07 | 22.72 | $26.88 | 9200 |
| 2025-01-06 | 22.12 | $27.01 | 6200 |
| 2025-01-03 | 21.62 | $26.79 | 10743 |
| 2025-01-02 | 20.55 | $26.62 | 27100 |
| 2024-12-31 | 19.34 | $26.55 | 25400 |
| 2024-12-30 | 17.87 | $26.59 | 10600 |
| 2024-12-27 | 16.27 | $26.67 | 9100 |
| 2024-12-26 | 14.70 | $26.81 | 11100 |
| 2024-12-24 | 13.04 | $26.70 | 3540 |
| 2024-12-23 | 11.64 | $27.83 | 4700 |
| 2024-12-20 | 11.02 | $27.62 | 9303 |
| 2024-12-19 | 10.28 | $27.56 | 6200 |
| 2024-12-18 | 9.79 | $27.56 | 16227 |
| 2024-12-17 | 9.36 | $28.16 | 3100 |
| 2024-12-16 | 9.70 | $28.31 | 20200 |
| 2024-12-13 | 10.21 | $28.18 | 3500 |
| 2024-12-12 | 10.65 | $28.28 | 4823 |
| 2024-12-11 | 11.07 | $28.40 | 4400 |
| 2024-12-10 | 11.61 | $28.11 | 4748 |
| 2024-12-09 | 12.17 | $28.53 | 6629 |
| 2024-12-06 | 12.06 | $28.77 | 6500 |
| 2024-12-05 | 11.63 | $28.98 | 2917 |
| 2024-12-04 | 10.63 | $28.74 | 9700 |
| 2024-12-03 | 9.87 | $28.56 | 5600 |
| 2024-12-02 | 9.20 | $28.40 | 19435 |
| 2024-11-29 | 8.81 | $28.23 | 13500 |
| 2024-11-27 | 8.75 | $27.84 | 2735 |
| 2024-11-26 | 9.06 | $27.73 | 2918 |
| 2024-11-25 | 9.39 | $27.79 | 3800 |
| 2024-11-22 | 9.42 | $27.83 | 3919 |
| 2024-11-21 | 9.44 | $27.90 | 3800 |
| 2024-11-20 | 9.46 | $27.91 | 2100 |
| 2024-11-19 | 9.48 | $27.88 | 10931 |
| 2024-11-18 | 9.51 | $27.75 | 2200 |
| 2024-11-15 | 9.09 | $27.71 | 1200 |
| 2024-11-14 | 8.65 | $28.03 | 1300 |
| 2024-11-13 | 8.65 | $27.94 | 6100 |
| 2024-11-12 | 8.56 | $28.21 | 8810 |
| 2024-11-11 | 8.51 | $28.51 | 30731 |
| 2024-11-08 | 8.88 | $28.39 | 18029 |
| 2024-11-07 | 9.18 | $28.58 | 2537 |
| 2024-11-06 | 9.47 | $28.20 | 11500 |
| 2024-11-05 | 9.61 | $28.35 | 1511 |
| 2024-11-04 | 9.87 | $27.79 | 6300 |
| 2024-11-01 | 9.60 | $27.98 | 1400 |
| 2024-10-31 | 9.54 | $27.77 | 2706 |
| 2024-10-30 | 9.12 | $27.83 | 2700 |
| 2024-10-29 | 8.83 | $28.02 | 1437 |
| 2024-10-28 | 8.69 | $28.02 | 4200 |
| 2024-10-25 | 8.64 | $27.69 | 3048 |
| 2024-10-24 | 8.43 | $27.74 | 4522 |
| 2024-10-23 | 8.29 | $27.65 | 2128 |
| 2024-10-22 | 7.77 | $27.86 | 2935 |
| 2024-10-21 | 7.53 | $28.09 | 7639 |
| 2024-10-18 | 7.42 | $28.53 | 4310 |
| 2024-10-17 | 7.75 | $28.40 | 8910 |
| 2024-10-16 | 8.00 | $28.45 | 6731 |
| 2024-10-15 | 8.30 | $28.24 | 3840 |
| 2024-10-14 | 8.61 | $28.34 | 2400 |
| 2024-10-11 | 8.78 | $28.24 | 2629 |
| 2024-10-10 | 8.91 | $27.94 | 1200 |
| 2024-10-09 | 8.69 | $28.27 | 3200 |
| 2024-10-08 | 8.60 | $28.24 | 7200 |
| 2024-10-07 | 8.55 | $28.10 | 14200 |
| 2024-10-04 | 8.33 | $28.23 | 4514 |
| 2024-10-03 | 8.21 | $28.30 | 5207 |
| 2024-10-02 | 8.08 | $28.45 | 6641 |
| 2024-10-01 | 8.25 | $28.60 | 2600 |
| 2024-09-30 | 8.55 | $28.81 | 9400 |
| 2024-09-27 | 8.86 | $28.73 | 4117 |
| 2024-09-26 | 9.11 | $28.99 | 5000 |
| 2024-09-25 | 8.93 | $28.63 | 9600 |
| 2024-09-24 | 9.22 | $28.84 | 1023 |
| 2024-09-23 | 9.50 | $28.99 | 3223 |
| 2024-09-20 | 9.56 | $28.93 | 2935 |
| 2024-09-19 | 9.63 | $28.83 | 6500 |
| 2024-09-18 | 9.79 | $28.15 | 2201 |
| 2024-09-17 | 10.17 | $28.12 | 3103 |
| 2024-09-16 | 10.46 | $28.60 | 6100 |
| 2024-09-13 | 10.96 | $28.33 | 3700 |
| 2024-09-12 | 11.44 | $28.20 | 706 |
| 2024-09-11 | 11.69 | $27.79 | 3200 |
| 2024-09-10 | 11.58 | $27.54 | 21200 |
| 2024-09-09 | 11.18 | $27.67 | 2844 |
| 2024-09-06 | 11.02 | $27.28 | 4418 |
| 2024-09-05 | 10.86 | $27.77 | 5800 |
| 2024-09-04 | 11.15 | $27.88 | 2800 |
| 2024-09-03 | 11.58 | $28.10 | 46100 |
| 2024-08-30 | 12.12 | $28.75 | 3823 |
| 2024-08-29 | 12.20 | $28.51 | 1333 |
| 2024-08-28 | 12.37 | $28.28 | 1300 |
| 2024-08-27 | 12.82 | $28.48 | 4623 |
| 2024-08-26 | 13.17 | $28.32 | 4338 |
| 2024-08-23 | 13.55 | $28.59 | 1621 |
| 2024-08-22 | 13.74 | $28.09 | 1226 |
| 2024-08-21 | 14.34 | $28.27 | 1300 |
| 2024-08-20 | 14.83 | $28.17 | 3123 |
| 2024-08-19 | 15.40 | $28.30 | 9326 |
| 2024-08-16 | 15.93 | $28.21 | 3117 |
| 2024-08-15 | 16.59 | $27.90 | 5506 |
| 2024-08-14 | 17.43 | $27.50 | 5000 |
| 2024-08-13 | 17.98 | $27.20 | 6400 |
| 2024-08-12 | 18.31 | $26.38 | 7422 |
| 2024-08-09 | 18.01 | $26.28 | 4424 |
| 2024-08-08 | 17.52 | $26.20 | 26300 |
| 2024-08-07 | 16.90 | $25.64 | 21610 |
| 2024-08-06 | 16.07 | $25.27 | 8505 |
| 2024-08-05 | 14.50 | $24.90 | 22900 |
| 2024-08-02 | 12.50 | $25.98 | 13946 |
| 2024-08-01 | 11.09 | $27.18 | 4800 |
| 2024-07-31 | 10.45 | $28.18 | 2636 |
| 2024-07-30 | 10.80 | $27.91 | 3114 |
| 2024-07-29 | 10.79 | $27.67 | 2700 |
| 2024-07-26 | 10.67 | $27.86 | 1824 |
| 2024-07-25 | 10.36 | $27.48 | 13420 |
| 2024-07-24 | 9.93 | $28.02 | 4331 |
| 2024-07-23 | 10.31 | $28.50 | 2800 |
| 2024-07-22 | 10.35 | $28.49 | 2203 |
| 2024-07-19 | 10.38 | $28.30 | 500 |
| 2024-07-18 | 10.67 | $28.43 | 1600 |
| 2024-07-17 | 10.91 | $28.53 | 2200 |
| 2024-07-16 | 10.97 | $28.96 | 3200 |
| 2024-07-15 | 10.58 | $28.52 | 12323 |
| 2024-07-12 | 10.41 | $28.63 | 11508 |
| 2024-07-11 | 10.18 | $28.57 | 8100 |
| 2024-07-10 | 9.99 | $28.68 | 4000 |
| 2024-07-09 | 9.64 | $28.23 | 4806 |
| 2024-07-08 | 9.76 | $28.16 | 5600 |
| 2024-07-05 | 9.86 | $28.41 | 4830 |
| 2024-07-03 | 9.94 | $28.25 | 1636 |
| 2024-07-02 | 10.33 | $27.77 | 2942 |
| 2024-07-01 | 10.38 | $27.74 | 8426 |
| 2024-06-28 | 10.59 | $27.63 | 4300 |
| 2024-06-27 | 10.81 | $27.49 | 3100 |
| 2024-06-26 | 10.87 | $27.39 | 4800 |
| 2024-06-25 | 10.72 | $27.60 | 5500 |
| 2024-06-24 | 10.77 | $27.58 | 4614 |
| 2024-06-21 | 10.91 | $27.12 | 15716 |
| 2024-06-20 | 10.56 | $27.49 | 6025 |
| 2024-06-18 | 10.43 | $27.30 | 2631 |
| 2024-06-17 | 10.02 | $27.26 | 5912 |
| 2024-06-14 | 9.41 | $27.20 | 21500 |
| 2024-06-13 | 8.80 | $27.62 | 13900 |
| 2024-06-12 | 8.61 | $28.22 | 5921 |
| 2024-06-11 | 8.97 | $28.11 | 10215 |
| 2024-06-10 | 9.08 | $28.57 | 4200 |
| 2024-06-07 | 9.28 | $28.61 | 5521 |
| 2024-06-06 | 9.41 | $28.76 | 1800 |
| 2024-06-05 | 9.16 | $28.69 | 3200 |
| 2024-06-04 | 9.06 | $28.49 | 4842 |
| 2024-06-03 | 8.96 | $29.04 | 16018 |
| 2024-05-31 | 8.24 | $28.95 | 4400 |
| 2024-05-30 | 7.87 | $28.52 | 3724 |
| 2024-05-29 | 7.97 | $28.27 | 6600 |
| 2024-05-28 | 8.31 | $28.77 | 4821 |
| 2024-05-24 | 7.96 | $28.39 | 1500 |
| 2024-05-23 | 8.22 | $28.18 | 2824 |
| 2024-05-22 | 8.49 | $28.14 | 2838 |
| 2024-05-21 | 8.93 | $28.40 | 4300 |
| 2024-05-20 | 9.05 | $28.41 | 4422 |
| 2024-05-17 | 9.13 | $28.29 | 7700 |
| 2024-05-16 | 9.61 | $28.08 | 1500 |
| 2024-05-15 | 9.97 | $28.24 | 3316 |
| 2024-05-14 | 10.48 | $28.12 | 6718 |
| 2024-05-13 | 10.83 | $27.93 | 5800 |
| 2024-05-10 | 11.20 | $28.09 | 3704 |
| 2024-05-09 | 11.75 | $28.13 | 8100 |
| 2024-05-08 | 12.34 | $28.09 | 2538 |
| 2024-05-07 | 12.91 | $28.07 | 4915 |
| 2024-05-06 | 13.48 | $28.13 | 5800 |
| 2024-05-03 | 14.12 | $27.89 | 2916 |
| 2024-05-02 | 14.84 | $27.81 | 5000 |
| 2024-05-01 | 15.31 | $27.15 | 13200 |
| 2024-04-30 | 15.37 | $27.37 | 2216 |
| 2024-04-29 | 15.70 | $27.64 | 7400 |
| 2024-04-26 | 16.29 | $27.63 | 6100 |
| 2024-04-25 | 16.69 | $27.16 | 9200 |
| 2024-04-24 | 16.54 | $27.65 | 9522 |
| 2024-04-23 | 17.18 | $27.64 | 8600 |
| 2024-04-22 | 17.78 | $27.31 | 3900 |
| 2024-04-19 | 17.83 | $27.12 | 9231 |
| 2024-04-18 | 17.89 | $27.34 | 6300 |
| 2024-04-17 | 18.20 | $27.44 | 4831 |
| 2024-04-16 | 18.59 | $27.58 | 7701 |
| 2024-04-15 | 19.15 | $28.16 | 7039 |
| 2024-04-12 | 19.70 | $28.19 | 6311 |
| 2024-04-11 | 20.55 | $28.65 | 2800 |
| 2024-04-10 | 21.58 | $28.49 | 11442 |
| 2024-04-09 | 22.53 | $28.83 | 9014 |
| 2024-04-08 | 22.96 | $28.96 | 5824 |
| 2024-04-05 | 23.06 | $28.83 | 4900 |
| 2024-04-04 | 23.48 | $28.70 | 7030 |
| 2024-04-03 | 23.92 | $28.96 | 5712 |
| 2024-04-02 | 24.63 | $28.57 | 7000 |
| 2024-04-01 | 25.83 | $28.84 | 8900 |
| 2024-03-28 | 26.66 | $29.17 | 6900 |
| 2024-03-27 | 26.72 | $29.37 | 139324 |
| 2024-03-26 | 26.76 | $29.37 | 7333 |
| 2024-03-25 | 26.33 | $29.27 | 5600 |
| 2024-03-22 | 26.17 | $29.24 | 6000 |
| 2024-03-21 | 25.75 | $29.20 | 4000 |
| 2024-03-20 | 25.36 | $29.11 | 4835 |
| 2024-03-19 | 25.10 | $28.90 | 10800 |
| 2024-03-18 | 24.98 | $28.79 | 4200 |
| 2024-03-15 | 25.10 | $28.72 | 6702 |
| 2024-03-14 | 25.25 | $28.73 | 16100 |
| 2024-03-13 | 25.36 | $28.82 | 29100 |
| 2024-03-12 | 25.58 | $28.81 | 8137 |
| 2024-03-11 | 25.86 | $28.48 | 33300 |
| 2024-03-08 | 26.28 | $29.00 | 12143 |
| 2024-03-07 | 25.60 | $29.24 | 59100 |
| 2024-03-06 | 24.78 | $29.04 | 8800 |
| 2024-03-05 | 24.05 | $28.71 | 32824 |
| 2024-03-04 | 23.50 | $28.58 | 5603 |
| 2024-03-01 | 23.17 | $28.58 | 72800 |
| 2024-02-29 | 22.72 | $28.38 | 166905 |
| 2024-02-28 | 22.52 | $28.24 | 4100 |
| 2024-02-27 | 22.69 | $28.37 | 9336 |
| 2024-02-26 | 22.56 | $28.56 | 5720 |
| 2024-02-23 | 22.12 | $28.65 | 3519 |
| 2024-02-22 | 21.48 | $28.66 | 34400 |
| 2024-02-21 | 20.81 | $28.15 | 4433 |
| 2024-02-20 | 20.66 | $28.19 | 3204 |
| 2024-02-16 | 20.42 | $27.98 | 16827 |
| 2024-02-15 | 20.31 | $28.04 | 5600 |
| 2024-02-14 | 20.17 | $27.69 | 4100 |
| 2024-02-13 | 20.48 | $27.11 | 4517 |
| 2024-02-12 | 21.29 | $27.63 | 3800 |
| 2024-02-09 | 21.16 | $27.53 | 8245 |
| 2024-02-08 | 21.18 | $27.42 | 1800 |
| 2024-02-07 | 21.34 | $27.52 | 16102 |
| 2024-02-06 | 21.38 | $27.33 | 10300 |
| 2024-02-05 | 21.69 | $27.22 | 10949 |
| 2024-02-02 | 21.95 | $27.50 | 2343 |
| 2024-02-01 | 21.88 | $27.55 | 1900 |
| 2024-01-31 | 21.77 | $27.35 | 9600 |
| 2024-01-30 | 21.65 | $27.40 | 3918 |
| 2024-01-29 | 21.71 | $27.40 | 5300 |
| 2024-01-26 | 21.77 | $27.15 | 6001 |
| 2024-01-25 | 22.06 | $27.40 | 2200 |
| 2024-01-24 | 22.03 | $27.31 | 13247 |
| 2024-01-23 | 22.00 | $27.11 | 9800 |
| 2024-01-22 | 22.26 | $27.42 | 3500 |
| 2024-01-19 | 21.91 | $27.33 | 1300 |
| 2024-01-18 | 21.74 | $27.09 | 3347 |
| 2024-01-17 | 21.83 | $26.72 | 6400 |
| 2024-01-16 | 22.38 | $26.87 | 8525 |
| 2024-01-12 | 22.40 | $27.14 | 416 |
| 2024-01-11 | 21.90 | $26.95 | 3716 |
| 2024-01-10 | 21.43 | $26.92 | 14700 |
| 2024-01-09 | 21.13 | $26.59 | 11547 |
| 2024-01-08 | 21.03 | $26.68 | 6221 |
| 2024-01-05 | 20.99 | $26.16 | 2148 |
| 2024-01-04 | 21.31 | $26.17 | 19600 |
| 2024-01-03 | 21.73 | $25.98 | 8014 |
| 2024-01-02 | 22.57 | $26.08 | 84920 |
| 2023-12-29 | 23.06 | $26.37 | 13800 |
| 2023-12-28 | 23.31 | $26.25 | 4000 |
| 2023-12-27 | 23.58 | $26.26 | 7700 |
| 2023-12-26 | 23.92 | $26.22 | 5400 |
| 2023-12-22 | 24.42 | $26.19 | 16100 |
| 2023-12-21 | 24.94 | $26.09 | 4504 |
| 2023-12-20 | 25.98 | $25.67 | 19702 |
| 2023-12-19 | 27.07 | $26.57 | 14600 |
| 2023-12-18 | 26.74 | $26.37 | 2717 |
| 2023-12-15 | 26.68 | $26.34 | 1825 |
| 2023-12-14 | 26.59 | $26.57 | 2713 |
| 2023-12-13 | 26.02 | $26.71 | 6513 |
| 2023-12-12 | 25.42 | $26.29 | 5811 |
| 2023-12-11 | 25.23 | $26.13 | 7709 |
| 2023-12-08 | 25.14 | $26.13 | 2334 |
| 2023-12-07 | 25.13 | $26.14 | 3931 |
| 2023-12-06 | 25.12 | $26.04 | 4000 |
| 2023-12-05 | 24.76 | $25.94 | 4000 |
| 2023-12-04 | 24.67 | $26.20 | 20400 |
| 2023-12-01 | 24.24 | $26.46 | 18423 |
| 2023-11-30 | 23.37 | $26.21 | 12111 |
| 2023-11-29 | 22.71 | $26.30 | 2600 |
| 2023-11-28 | 21.83 | $26.18 | 12200 |
| 2023-11-27 | 21.09 | $26.13 | 2121 |
| 2023-11-24 | 20.19 | $26.03 | 500 |
| 2023-11-22 | 19.52 | $25.93 | 2600 |
| 2023-11-21 | 18.86 | $25.90 | 2300 |
| 2023-11-20 | 18.04 | $26.08 | 3100 |
| 2023-11-17 | 17.03 | $25.91 | 7615 |
| 2023-11-16 | 16.04 | $25.51 | 3802 |
| 2023-11-15 | 15.31 | $25.58 | 4833 |
| 2023-11-14 | 14.34 | $25.66 | 4900 |
| 2023-11-13 | 13.36 | $24.89 | 43100 |
| 2023-11-10 | 13.16 | $24.65 | 8800 |
| 2023-11-09 | 13.23 | $24.40 | 7300 |
| 2023-11-08 | 13.31 | $24.45 | 6400 |
| 2023-11-07 | 13.64 | $24.34 | 22800 |
| 2023-11-06 | 14.13 | $24.48 | 3900 |
| 2023-11-03 | 14.46 | $24.55 | 2506 |
| 2023-11-02 | 14.68 | $24.28 | 3200 |
| 2023-11-01 | 15.30 | $23.94 | 10415 |
| 2023-10-31 | 15.66 | $23.68 | 5300 |
| 2023-10-30 | 15.62 | $23.63 | 4425 |
| 2023-10-27 | 15.52 | $23.25 | 29000 |
| 2023-10-26 | 14.96 | $23.33 | 77600 |
| 2023-10-25 | 14.36 | $23.45 | 100838 |
| 2023-10-24 | 13.93 | $23.74 | 3500 |
| 2023-10-23 | 13.67 | $23.71 | 45300 |
| 2023-10-20 | 13.40 | $23.54 | 64700 |
| 2023-10-19 | 13.02 | $23.88 | 2500 |
| 2023-10-18 | 12.99 | $24.11 | 4843 |
| 2023-10-17 | 13.26 | $24.51 | 1400 |
| 2023-10-16 | 13.89 | $24.50 | 1829 |
| 2023-10-13 | 14.34 | $24.21 | 3800 |
| 2023-10-12 | 14.79 | $24.55 | 1149 |
| 2023-10-11 | 15.32 | $24.68 | 4000 |
| 2023-10-10 | 15.87 | $24.60 | 1600 |
| 2023-10-09 | 16.53 | $24.23 | 4100 |
| 2023-10-06 | 16.95 | $24.50 | 6737 |
| 2023-10-05 | 17.41 | $24.04 | 10600 |
| 2023-10-04 | 17.11 | $23.79 | 15331 |
| 2023-10-03 | 16.29 | $23.76 | 13200 |
| 2023-10-02 | 15.53 | $24.07 | 7035 |
| 2023-09-29 | 14.98 | $24.52 | 7400 |
| 2023-09-28 | 14.93 | $24.48 | 1800 |
| 2023-09-27 | 14.37 | $24.23 | 8231 |
| 2023-09-26 | 13.49 | $24.32 | 2300 |
| 2023-09-25 | 12.80 | $24.66 | 6100 |
| 2023-09-22 | 12.30 | $24.74 | 3100 |
| 2023-09-21 | 12.07 | $24.87 | 3933 |
| 2023-09-20 | 12.03 | $25.08 | 10603 |
| 2023-09-19 | 12.31 | $25.19 | 1800 |
| 2023-09-18 | 12.26 | $25.06 | 14730 |
| 2023-09-15 | 12.05 | $25.24 | 1826 |
| 2023-09-14 | 12.18 | $25.33 | 1900 |
| 2023-09-13 | 12.45 | $25.06 | 7200 |
| 2023-09-12 | 12.42 | $25.16 | 6218 |
| 2023-09-11 | 12.48 | $25.23 | 4405 |
| 2023-09-08 | 12.58 | $24.87 | 1707 |
| 2023-09-07 | 12.16 | $24.93 | 2600 |
| 2023-09-06 | 11.72 | $25.04 | 8035 |
| 2023-09-05 | 11.42 | $25.18 | 4005 |
| 2023-09-01 | 11.35 | $25.46 | 189700 |
| 2023-08-31 | 11.62 | $25.66 | 3724 |
| 2023-08-30 | 12.08 | $25.69 | 5818 |
| 2023-08-29 | 12.63 | $25.72 | 2949 |
| 2023-08-28 | 13.19 | $25.38 | 1706 |
| 2023-08-25 | 13.22 | $25.06 | 8900 |
| 2023-08-24 | 12.89 | $24.87 | 2421 |
| 2023-08-23 | 12.49 | $25.19 | 4500 |
| 2023-08-22 | 12.33 | $25.03 | 2633 |
| 2023-08-21 | 11.87 | $25.04 | 4600 |
| 2023-08-18 | 11.35 | $24.89 | 3100 |
| 2023-08-17 | 10.60 | $24.98 | 2300 |
| 2023-08-16 | 10.01 | $25.19 | 5600 |
| 2023-08-15 | 9.62 | $25.30 | 3437 |
| 2023-08-14 | 9.26 | $25.51 | 2200 |
| 2023-08-11 | 9.17 | $25.61 | 4300 |
| 2023-08-10 | 9.21 | $25.78 | 4700 |
| 2023-08-09 | 9.53 | $25.77 | 5000 |
| 2023-08-08 | 9.62 | $25.58 | 4329 |
| 2023-08-07 | 9.30 | $25.78 | 5400 |
| 2023-08-04 | 9.33 | $25.60 | 5001 |
| 2023-08-03 | 9.35 | $25.53 | 2700 |
| 2023-08-02 | 9.01 | $25.61 | 2539 |
| 2023-08-01 | 8.82 | $26.20 | 2700 |
| 2023-07-31 | 9.23 | $26.37 | 12900 |
| 2023-07-28 | 9.36 | $26.17 | 3100 |
| 2023-07-27 | 9.84 | $25.87 | 11300 |
| 2023-07-26 | 10.15 | $25.92 | 2446 |
| 2023-07-25 | 10.26 | $25.98 | 3537 |
| 2023-07-24 | 10.57 | $25.95 | 5722 |
| 2023-07-21 | 10.87 | $25.92 | 636 |
| 2023-07-20 | 11.09 | $25.88 | 1200 |
| 2023-07-19 | 11.37 | $26.16 | 8000 |
| 2023-07-18 | 11.95 | $26.26 | 2100 |
| 2023-07-17 | 12.56 | $26.14 | 6032 |
| 2023-07-14 | 13.10 | $26.19 | 10719 |
| 2023-07-13 | 13.66 | $26.31 | 745 |
| 2023-07-12 | 14.10 | $25.92 | 3500 |
| 2023-07-11 | 14.63 | $25.55 | 3101 |
| 2023-07-10 | 14.68 | $25.34 | 6506 |
| 2023-07-07 | 14.45 | $25.26 | 14100 |
| 2023-07-06 | 14.33 | $24.86 | 5200 |
| 2023-07-05 | 13.84 | $25.43 | 70600 |
| 2023-07-03 | 14.02 | $25.88 | 8811 |
| 2023-06-30 | 14.71 | $25.81 | 1828 |
| 2023-06-29 | 15.39 | $25.34 | 3100 |
| 2023-06-28 | 15.39 | $25.27 | 5336 |
| 2023-06-27 | 15.39 | $25.28 | 5601 |
| 2023-06-26 | 15.39 | $25.31 | 72700 |
| 2023-06-23 | 15.44 | $25.54 | 3212 |
| 2023-06-22 | 15.67 | $26.01 | 1744 |
| 2023-06-21 | 16.30 | $26.42 | 2747 |
| 2023-06-20 | 16.64 | $26.14 | 2749 |
| 2023-06-16 | 17.31 | $26.49 | 8630 |
| 2023-06-15 | 17.44 | $26.44 | 4105 |
| 2023-06-14 | 17.79 | $26.14 | 20221 |
| 2023-06-13 | 18.36 | $26.04 | 4800 |
| 2023-06-12 | 19.20 | $25.65 | 1100 |
| 2023-06-09 | 19.59 | $25.45 | 6600 |
| 2023-06-08 | 19.74 | $25.32 | 10434 |
| 2023-06-07 | 19.54 | $24.98 | 14900 |
| 2023-06-06 | 19.08 | $25.28 | 3400 |
| 2023-06-05 | 18.89 | $25.23 | 6150 |
| 2023-06-02 | 18.70 | $25.38 | 13100 |
| 2023-06-01 | 18.54 | $25.20 | 270100 |
| 2023-05-31 | 18.03 | $24.97 | 3300 |
| 2023-05-30 | 17.00 | $25.12 | 5100 |
| 2023-05-26 | 16.15 | $25.48 | 6307 |
| 2023-05-25 | 15.64 | $25.32 | 1904 |
| 2023-05-24 | 14.79 | $25.45 | 8100 |
| 2023-05-23 | 14.09 | $25.89 | 3200 |
| 2023-05-22 | 13.83 | $26.12 | 7300 |
| 2023-05-19 | 13.92 | $26.13 | 2730 |
| 2023-05-18 | 14.09 | $26.05 | 2345 |
| 2023-05-17 | 14.13 | $26.11 | 5600 |
| 2023-05-16 | 14.18 | $25.90 | 7100 |
| 2023-05-15 | 14.07 | $26.05 | 2000 |
| 2023-05-12 | 14.08 | $25.90 | 6000 |
| 2023-05-11 | 14.02 | $25.96 | 5000 |
| 2023-05-10 | 14.05 | $26.35 | 4500 |
| 2023-05-09 | 14.54 | $26.35 | 9803 |
| 2023-05-08 | 15.09 | $26.48 | 1710 |
| 2023-05-05 | 15.81 | $26.40 | 4935 |
| 2023-05-04 | 16.53 | $25.94 | 14309 |
| 2023-05-03 | 16.73 | $26.04 | 6200 |
| 2023-05-02 | 17.19 | $26.18 | 17207 |
| 2023-05-01 | 17.68 | $26.42 | 8522 |
| 2023-04-28 | 18.51 | $26.46 | 23800 |
| 2023-04-27 | 19.38 | $26.65 | 1527 |
| 2023-04-26 | 19.66 | $26.42 | 4447 |
| 2023-04-25 | 20.05 | $26.51 | 6400 |
| 2023-04-24 | 20.34 | $27.03 | 5000 |
| 2023-04-21 | 19.88 | $26.85 | 1908 |
| 2023-04-20 | 19.58 | $26.89 | 5011 |
| 2023-04-19 | 19.04 | $26.94 | 14005 |
| 2023-04-18 | 18.36 | $27.10 | 8015 |
| 2023-04-17 | 17.63 | $26.95 | 8200 |
| 2023-04-14 | 16.98 | $27.03 | 3300 |
| 2023-04-13 | 16.17 | $27.14 | 12600 |
| 2023-04-12 | 15.35 | $26.64 | 2805 |
| 2023-04-11 | 14.86 | $26.56 | 7600 |
| 2023-04-10 | 14.45 | $26.54 | 4218 |
| 2023-04-06 | 14.12 | $26.53 | 5000 |
| 2023-04-05 | 13.74 | $26.47 | 12700 |
| 2023-04-04 | 13.40 | $26.69 | 5500 |
| 2023-04-03 | 12.77 | $26.65 | 11400 |
| 2023-03-31 | 12.21 | $26.44 | 9200 |
| 2023-03-30 | 11.75 | $26.33 | 7100 |
| 2023-03-29 | 11.38 | $26.02 | 2700 |
| 2023-03-28 | 11.25 | $25.65 | 9509 |
| 2023-03-27 | 11.55 | $25.44 | 7900 |
| 2023-03-24 | 12.05 | $25.12 | 3338 |
| 2023-03-23 | 12.43 | $25.37 | 5700 |
| 2023-03-22 | 12.82 | $25.32 | 3900 |
| 2023-03-21 | 13.23 | $25.44 | 6445 |
| 2023-03-20 | 13.90 | $24.95 | 1820 |
| 2023-03-17 | 13.92 | $24.62 | 5908 |
| 2023-03-16 | 13.60 | $24.97 | 4201 |
| 2023-03-15 | 13.29 | $24.73 | 5900 |
| 2023-03-14 | 12.63 | $25.64 | 10101 |
| 2023-03-13 | 13.02 | $25.21 | 19722 |
| 2023-03-10 | 12.84 | $25.68 | 11700 |
| 2023-03-09 | 13.29 | $26.02 | 3100 |
| 2023-03-08 | 13.65 | $26.17 | 10407 |
| 2023-03-07 | 13.88 | $26.03 | 7641 |
| 2023-03-06 | 14.12 | $26.42 | 3600 |
| 2023-03-03 | 13.68 | $26.49 | 3200 |
| 2023-03-02 | 13.23 | $26.16 | 5900 |
| 2023-03-01 | 13.14 | $26.20 | 44500 |
| 2023-02-28 | 13.03 | $25.95 | 3900 |
| 2023-02-27 | 13.09 | $26.05 | 4800 |
| 2023-02-24 | 13.24 | $25.74 | 4400 |
| 2023-02-23 | 13.77 | $25.93 | 2400 |
| 2023-02-22 | 14.15 | $25.60 | 4000 |
| 2023-02-21 | 14.73 | $25.96 | 6100 |
| 2023-02-17 | 14.90 | $26.24 | 6600 |
| 2023-02-16 | 14.78 | $26.26 | 1800 |
| 2023-02-15 | 14.43 | $26.19 | 3600 |
| 2023-02-14 | 14.20 | $26.32 | 6813 |
| 2023-02-13 | 13.80 | $26.18 | 13902 |
| 2023-02-10 | 13.51 | $25.73 | 18700 |
| 2023-02-09 | 13.73 | $25.77 | 2923 |
| 2023-02-08 | 13.79 | $25.84 | 4126 |
| 2023-02-07 | 14.02 | $25.95 | 6100 |
| 2023-02-06 | 14.25 | $25.50 | 6000 |
| 2023-02-03 | 14.92 | $25.69 | 5300 |
| 2023-02-02 | 15.35 | $26.00 | 45313 |
| 2023-02-01 | 15.45 | $26.45 | 37220 |
| 2023-01-31 | 15.19 | $26.16 | 8500 |
| 2023-01-30 | 15.34 | $25.95 | 11110 |
| 2023-01-27 | 15.54 | $26.11 | 23740 |
| 2023-01-26 | 15.59 | $26.26 | 5009 |
| 2023-01-25 | 15.67 | $26.07 | 14800 |
| 2023-01-24 | 15.92 | $26.16 | 3406 |
| 2023-01-23 | 15.87 | $26.20 | 5236 |
| 2023-01-20 | 15.82 | $26.20 | 8300 |
| 2023-01-19 | 15.84 | $25.78 | 23800 |
| 2023-01-18 | 16.18 | $25.71 | 18900 |
| 2023-01-17 | 16.48 | $25.74 | 28219 |
| 2023-01-13 | 17.01 | $25.70 | 69817 |
| 2023-01-12 | 17.76 | $25.50 | 7834 |
| 2023-01-11 | 18.69 | $25.14 | 15926 |
| 2023-01-10 | 19.27 | $25.21 | 17300 |
| 2023-01-09 | 19.88 | $24.99 | 14700 |
| 2023-01-06 | 20.52 | $25.04 | 66714 |
| 2023-01-05 | 21.09 | $24.32 | 101500 |
| 2023-01-04 | 20.87 | $24.52 | 79139 |
| 2023-01-03 | 20.78 | $24.72 | 21934 |
| 2022-12-30 | 20.86 | $24.89 | 12542 |
| 2022-12-29 | 21.05 | $24.97 | 11800 |
| 2022-12-28 | 21.36 | $26.36 | 17211 |
| 2022-12-27 | 21.69 | $26.67 | 6600 |
| 2022-12-23 | 21.66 | $26.64 | 10127 |
| 2022-12-22 | 21.78 | $26.50 | 9000 |
| 2022-12-21 | 21.90 | $26.79 | 4238 |
| 2022-12-20 | 21.56 | $26.50 | 49229 |
| 2022-12-19 | 21.45 | $26.19 | 5500 |
| 2022-12-16 | 21.42 | $26.25 | 11400 |
| 2022-12-15 | 21.50 | $26.25 | 8014 |
| 2022-12-14 | 21.58 | $26.55 | 6946 |
| 2022-12-13 | 21.22 | $26.56 | 53734 |
| 2022-12-12 | 20.77 | $26.25 | 5308 |
| 2022-12-09 | 20.89 | $26.16 | 9500 |
| 2022-12-08 | 20.96 | $26.26 | 4107 |
| 2022-12-07 | 21.06 | $26.16 | 22924 |
| 2022-12-06 | 21.17 | $26.26 | 4532 |
| 2022-12-05 | 21.13 | $26.44 | 12900 |
| 2022-12-02 | 20.84 | $26.69 | 82725 |
| 2022-12-01 | 20.64 | $26.93 | 32618 |
| 2022-11-30 | 20.11 | $26.87 | 16017 |
| 2022-11-29 | 19.78 | $26.42 | 7100 |
| 2022-11-28 | 19.78 | $26.20 | 5900 |
| 2022-11-25 | 19.84 | $26.69 | 2200 |
| 2022-11-23 | 19.30 | $26.65 | 3845 |
| 2022-11-22 | 18.75 | $26.30 | 3925 |
| 2022-11-21 | 18.41 | $25.54 | 2329 |
| 2022-11-18 | 18.68 | $25.60 | 1400 |
| 2022-11-17 | 18.80 | $25.62 | 5238 |
| 2022-11-16 | 18.95 | $25.83 | 4528 |
| 2022-11-15 | 18.55 | $25.75 | 9323 |
| 2022-11-14 | 18.13 | $25.53 | 6700 |
| 2022-11-11 | 17.90 | $25.87 | 2900 |
| 2022-11-10 | 17.49 | $25.76 | 11100 |
| 2022-11-09 | 17.16 | $24.47 | 84627 |
| 2022-11-08 | 17.42 | $25.12 | 10700 |
| 2022-11-07 | 17.03 | $25.11 | 5900 |
| 2022-11-04 | 16.73 | $25.16 | 11200 |
| 2022-11-03 | 16.42 | $24.11 | 5400 |
| 2022-11-02 | 17.04 | $24.25 | 7800 |
| 2022-11-01 | 17.36 | $24.44 | 15029 |
| 2022-10-31 | 17.98 | $24.11 | 9646 |
| 2022-10-28 | 18.70 | $24.26 | 3114 |
| 2022-10-27 | 19.50 | $24.10 | 947 |
| 2022-10-26 | 20.42 | $24.19 | 1045 |
| 2022-10-25 | 21.23 | $23.99 | 5639 |
| 2022-10-24 | 21.89 | $23.85 | 6300 |
| 2022-10-21 | 22.43 | $23.78 | 3137 |
| 2022-10-20 | 22.83 | $23.29 | 2311 |
| 2022-10-19 | 23.09 | $23.26 | 3804 |
| 2022-10-18 | 23.07 | $23.45 | 5331 |
| 2022-10-17 | 23.18 | $23.57 | 2300 |
| 2022-10-14 | 23.44 | $23.13 | 1800 |
| 2022-10-13 | 23.63 | $23.56 | 7206 |
| 2022-10-12 | 23.76 | $22.99 | 9141 |
| 2022-10-11 | 23.35 | $23.15 | 3200 |
| 2022-10-10 | 23.06 | $23.33 | 8600 |
| 2022-10-07 | 22.89 | $23.66 | 3400 |
| 2022-10-06 | 22.94 | $23.80 | 2841 |
| 2022-10-05 | 23.12 | $23.95 | 8838 |
| 2022-10-04 | 23.30 | $24.29 | 96700 |
| 2022-10-03 | 23.78 | $23.56 | 4900 |
| 2022-09-30 | 23.41 | $22.83 | 8200 |
| 2022-09-29 | 22.31 | $23.06 | 11644 |
| 2022-09-28 | 21.30 | $23.34 | 7307 |
| 2022-09-27 | 20.23 | $22.91 | 21700 |
| 2022-09-26 | 18.77 | $22.92 | 144900 |
| 2022-09-23 | 17.26 | $23.72 | 5640 |
| 2022-09-22 | 16.06 | $24.66 | 700 |
| 2022-09-21 | 15.64 | $24.64 | 1118 |
| 2022-09-20 | 15.20 | $24.74 | 4233 |
| 2022-09-19 | 14.59 | $24.96 | 2309 |
| 2022-09-16 | 13.95 | $25.02 | 1600 |
| 2022-09-15 | 13.47 | $25.29 | 6700 |
| 2022-09-14 | 13.24 | $25.44 | 10600 |
| 2022-09-13 | 13.07 | $25.17 | 13120 |
| 2022-09-12 | 12.90 | $26.01 | 5844 |
| 2022-09-09 | 13.49 | $25.97 | 9118 |
| 2022-09-08 | 13.90 | $25.36 | 2435 |
| 2022-09-07 | 13.55 | $25.37 | 20644 |
| 2022-09-06 | 13.19 | $25.50 | 5715 |
| 2022-09-02 | 13.18 | $25.34 | 2400 |
| 2022-09-01 | 13.17 | $25.49 | 20802 |
| 2022-08-31 | 12.94 | $25.71 | 2929 |
| 2022-08-30 | 13.10 | $26.12 | 3100 |
| 2022-08-29 | 13.71 | $26.63 | 3200 |
| 2022-08-26 | 13.87 | $26.70 | 1010 |
| 2022-08-25 | 13.95 | $27.22 | 10816 |
| 2022-08-24 | 13.62 | $26.95 | 6800 |
| 2022-08-23 | 13.48 | $26.69 | 1200 |
| 2022-08-22 | 13.66 | $26.36 | 90800 |
| 2022-08-19 | 14.04 | $26.46 | 5249 |
| 2022-08-18 | 14.35 | $26.63 | 3900 |
| 2022-08-17 | 14.38 | $26.50 | 12814 |
| 2022-08-16 | 14.60 | $26.65 | 1817 |
| 2022-08-15 | 14.66 | $26.55 | 3500 |
| 2022-08-12 | 14.80 | $26.88 | 9016 |
| 2022-08-11 | 14.51 | $26.63 | 16800 |
| 2022-08-10 | 14.24 | $26.71 | 3836 |
| 2022-08-09 | 14.01 | $26.12 | 3930 |
| 2022-08-08 | 14.29 | $26.05 | 3000 |
| 2022-08-05 | 14.61 | $25.81 | 5618 |
| 2022-08-04 | 15.29 | $26.02 | 2629 |
| 2022-08-03 | 15.72 | $26.05 | 157000 |
| 2022-08-02 | 16.14 | $26.15 | 5801 |
| 2022-08-01 | 16.37 | $26.44 | 16600 |
| 2022-07-29 | 16.33 | $26.40 | 5900 |
| 2022-07-28 | 16.48 | $26.12 | 1132 |
| 2022-07-27 | 16.88 | $26.00 | 317 |
| 2022-07-26 | 17.42 | $25.48 | 3941 |
| 2022-07-25 | 18.33 | $25.46 | 2000 |
| 2022-07-22 | 19.19 | $25.18 | 2202 |
| 2022-07-21 | 20.03 | $25.32 | 1000 |
| 2022-07-20 | 20.78 | $25.24 | 1800 |
| 2022-07-19 | 21.73 | $25.32 | 2937 |
| 2022-07-18 | 22.70 | $24.69 | 835 |
| 2022-07-15 | 23.42 | $24.34 | 6300 |
| 2022-07-14 | 23.62 | $23.98 | 3102 |
| 2022-07-13 | 23.38 | $24.24 | 3400 |
| 2022-07-12 | 23.44 | $24.11 | 7300 |
| 2022-07-11 | 23.40 | $24.13 | 10402 |
| 2022-07-08 | 23.39 | $24.41 | 6619 |
| 2022-07-07 | 23.45 | $24.22 | 2002 |
| 2022-07-06 | 23.24 | $23.72 | 16545 |
| 2022-07-05 | 22.52 | $24.04 | 45718 |
| 2022-07-01 | 21.86 | $24.51 | 1900 |
| 2022-06-30 | 21.47 | $24.62 | 3701 |
| 2022-06-29 | 21.19 | $24.91 | 4725 |
| 2022-06-28 | 21.20 | $24.90 | 3032 |
| 2022-06-27 | 21.24 | $24.84 | 8700 |
| 2022-06-24 | 20.94 | $24.68 | 7500 |
| 2022-06-23 | 20.33 | $24.21 | 6023 |
| 2022-06-22 | 19.26 | $24.41 | 15800 |
| 2022-06-21 | 18.32 | $24.87 | 46200 |
| 2022-06-17 | 17.56 | $24.69 | 17400 |
| 2022-06-16 | 16.62 | $25.04 | 52600 |
| 2022-06-15 | 15.79 | $25.64 | 5526 |
| 2022-06-14 | 15.11 | $25.14 | 10034 |
| 2022-06-13 | 14.08 | $25.21 | 5316 |
| 2022-06-10 | 13.08 | $26.28 | 72800 |
| 2022-06-09 | 12.60 | $27.02 | 800 |
| 2022-06-08 | 12.73 | $27.72 | 1039 |
| 2022-06-07 | 13.27 | $28.06 | 11523 |
| 2022-06-06 | 13.83 | $27.87 | 8909 |
| 2022-06-03 | 14.25 | $27.68 | 1600 |
| 2022-06-02 | 14.98 | $27.92 | 25300 |
| 2022-06-01 | 15.76 | $27.30 | 205916 |
| 2022-05-31 | 16.28 | $27.63 | 4000 |
| 2022-05-27 | 17.12 | $27.75 | 10600 |
| 2022-05-26 | 17.96 | $27.47 | 6925 |
| 2022-05-25 | 18.72 | $27.24 | 18909 |
| 2022-05-24 | 19.38 | $27.19 | 2438 |
| 2022-05-23 | 19.95 | $27.24 | 26000 |
| 2022-05-20 | 20.67 | $26.84 | 1923 |
| 2022-05-19 | 21.07 | $26.61 | 6847 |
| 2022-05-18 | 21.23 | $26.39 | 4212 |
| 2022-05-17 | 21.39 | $27.21 | 6500 |
| 2022-05-16 | 22.05 | $26.49 | 9400 |
| 2022-05-13 | 22.09 | $26.27 | 4700 |
| 2022-05-12 | 21.86 | $25.58 | 7500 |
| 2022-05-11 | 21.09 | $25.75 | 8340 |
| 2022-05-10 | 20.46 | $25.69 | 27800 |
| 2022-05-09 | 19.58 | $25.69 | 21900 |
| 2022-05-06 | 18.66 | $26.58 | 45610 |
| 2022-05-05 | 18.26 | $27.03 | 6500 |
| 2022-05-04 | 18.07 | $27.87 | 8311 |
| 2022-05-03 | 18.15 | $27.44 | 2129 |
| 2022-05-02 | 17.83 | $27.31 | 17901 |
| 2022-04-29 | 17.26 | $27.52 | 3403 |
| 2022-04-28 | 16.99 | $27.89 | 10231 |
| 2022-04-27 | 16.58 | $27.54 | 5400 |
| 2022-04-26 | 15.79 | $27.20 | 3730 |
| 2022-04-25 | 14.91 | $28.01 | 5700 |
| 2022-04-22 | 14.26 | $28.19 | 19200 |
| 2022-04-21 | 13.91 | $28.72 | 29120 |
| 2022-04-20 | 14.03 | $29.14 | 7511 |
| 2022-04-19 | 14.48 | $28.88 | 1200 |
| 2022-04-18 | 14.58 | $28.70 | 5821 |
| 2022-04-14 | 14.68 | $28.78 | 2200 |
| 2022-04-13 | 14.79 | $28.82 | 3400 |
| 2022-04-12 | 14.91 | $28.35 | 14435 |
| 2022-04-11 | 14.69 | $28.59 | 8600 |
| 2022-04-08 | 14.63 | $28.94 | 3743 |
| 2022-04-07 | 14.79 | $28.97 | 2934 |
| 2022-04-06 | 14.87 | $29.00 | 4544 |
| 2022-04-05 | 14.98 | $29.40 | 2619 |
| 2022-04-04 | 15.62 | $29.77 | 2940 |
| 2022-04-01 | 16.44 | $29.61 | 1718 |
| 2022-03-31 | 17.12 | $29.41 | 1500 |
| 2022-03-30 | 17.85 | $29.88 | 2029 |
| 2022-03-29 | 18.59 | $29.85 | 9325 |
| 2022-03-28 | 19.56 | $29.42 | 3700 |
| 2022-03-25 | 20.25 | $29.43 | 14000 |
| 2022-03-24 | 21.07 | $29.36 | 5104 |
| 2022-03-23 | 21.83 | $29.27 | 13000 |
| 2022-03-22 | 22.62 | $29.58 | 4644 |
| 2022-03-21 | 23.66 | $29.21 | 2821 |
| 2022-03-18 | 24.60 | $29.26 | 2000 |
| 2022-03-17 | 25.53 | $29.07 | 3620 |
| 2022-03-16 | 26.41 | $28.80 | 7400 |
| 2022-03-15 | 27.09 | $28.02 | 7200 |
| 2022-03-14 | 27.21 | $27.89 | 2017 |
| 2022-03-11 | 27.41 | $27.67 | 11100 |
| 2022-03-10 | 27.54 | $27.77 | 1100 |
| 2022-03-09 | 27.53 | $28.21 | 4908 |
| 2022-03-08 | 27.67 | $27.26 | 4100 |
| 2022-03-07 | 27.02 | $27.27 | 7600 |
| 2022-03-04 | 26.39 | $27.94 | 4620 |
| 2022-03-03 | 25.93 | $28.66 | 923 |
| 2022-03-02 | 25.85 | $29.05 | 1800 |
| 2022-03-01 | 25.90 | $28.70 | 5307 |
| 2022-02-28 | 25.95 | $29.11 | 3900 |
| 2022-02-25 | 26.24 | $29.05 | 4530 |
| 2022-02-24 | 26.34 | $28.20 | 18000 |
| 2022-02-23 | 25.75 | $28.13 | 10007 |
| 2022-02-22 | 25.55 | $28.39 | 3600 |
| 2022-02-18 | 25.36 | $28.64 | 2900 |
| 2022-02-17 | 25.36 | $28.83 | 6329 |
| 2022-02-16 | 25.45 | $29.55 | 2900 |
| 2022-02-15 | 25.81 | $29.41 | 5029 |
| 2022-02-14 | 26.12 | $28.69 | 6300 |
| 2022-02-11 | 25.95 | $28.99 | 4300 |
| 2022-02-10 | 25.90 | $29.59 | 2340 |
| 2022-02-09 | 26.16 | $30.29 | 4700 |
| 2022-02-08 | 26.61 | $29.50 | 6549 |
| 2022-02-07 | 26.45 | $29.45 | 4410 |
| 2022-02-04 | 26.37 | $29.62 | 11800 |
| 2022-02-03 | 26.30 | $29.55 | 1400 |
| 2022-02-02 | 26.26 | $30.59 | 8415 |
| 2022-02-01 | 26.63 | $30.18 | 34308 |
| 2022-01-31 | 26.71 | $29.82 | 38500 |
| 2022-01-28 | 26.51 | $28.59 | 5343 |
| 2022-01-27 | 25.20 | $28.49 | 6824 |
| 2022-01-26 | 23.89 | $28.99 | 2400 |
| 2022-01-25 | 22.70 | $28.86 | 30400 |
| 2022-01-24 | 21.11 | $29.27 | 34300 |
| 2022-01-21 | 19.44 | $29.87 | 6500 |
| 2022-01-20 | 18.18 | $30.45 | 1634 |
| 2022-01-19 | 17.10 | $30.75 | 5300 |
| 2022-01-18 | 16.11 | $30.96 | 3800 |
| 2022-01-14 | 15.16 | $31.71 | 9000 |
| 2022-01-13 | 14.41 | $32.02 | 1833 |
| 2022-01-12 | 13.92 | $32.49 | 9600 |
| 2022-01-11 | 13.60 | $31.85 | 6347 |
| 2022-01-10 | 12.68 | $31.48 | 4701 |
| 2022-01-07 | 11.37 | $32.54 | 833 |
| 2022-01-06 | 10.61 | $32.79 | 4700 |
| 2022-01-05 | 10.10 | $33.37 | 4500 |
| 2022-01-04 | 10.05 | $33.88 | 4100 |
| 2022-01-03 | 10.42 | $33.88 | 38445 |
| 2021-12-31 | 10.80 | $33.81 | 2300 |
| 2021-12-30 | 11.08 | $33.85 | 11500 |
| 2021-12-29 | 11.42 | $34.38 | 3700 |
| 2021-12-28 | 11.86 | $34.44 | 29400 |
| 2021-12-27 | 12.23 | $34.34 | 4700 |
| 2021-12-23 | 12.79 | $34.14 | 12638 |
| 2021-12-22 | 13.38 | $33.87 | 3000 |
| 2021-12-21 | 13.78 | $33.31 | 1504 |
| 2021-12-20 | 13.67 | $32.99 | 6703 |
| 2021-12-17 | 13.25 | $33.17 | 1100 |
| 2021-12-16 | 13.02 | $33.78 | 4800 |
| 2021-12-15 | 13.25 | $33.69 | 3535 |
| 2021-12-14 | 13.15 | $33.34 | 13635 |
| 2021-12-13 | 12.89 | $33.92 | 9200 |
| 2021-12-10 | 13.16 | $34.19 | 5500 |
| 2021-12-09 | 13.70 | $34.37 | 2000 |
| 2021-12-08 | 14.39 | $34.69 | 3717 |
| 2021-12-07 | 14.99 | $34.50 | 2100 |
| 2021-12-06 | 15.75 | $33.37 | 7606 |
| 2021-12-03 | 15.46 | $33.45 | 8800 |
| 2021-12-02 | 15.15 | $33.53 | 13028 |
| 2021-12-01 | 14.65 | $33.29 | 8100 |
| 2021-11-30 | 14.12 | $33.85 | 9000 |
| 2021-11-29 | 13.73 | $33.99 | 1500 |
| 2021-11-26 | 13.53 | $33.24 | 1700 |
| 2021-11-24 | 12.73 | $33.97 | 4100 |
| 2021-11-23 | 12.18 | $34.48 | 6603 |
| 2021-11-22 | 12.14 | $34.94 | 8300 |
| 2021-11-19 | 12.67 | $35.10 | 2500 |
| 2021-11-18 | 13.27 | $35.26 | 800 |
| 2021-11-17 | 13.94 | $35.26 | 1638 |
| 2021-11-16 | 14.54 | $35.19 | 5800 |
| 2021-11-15 | 15.18 | $35.42 | 1200 |
| 2021-11-12 | 15.66 | $35.51 | 2323 |
| 2021-11-11 | 16.15 | $35.25 | 3948 |
| 2021-11-10 | 16.85 | $34.80 | 3827 |
| 2021-11-09 | 17.70 | $35.71 | 2709 |
| 2021-11-08 | 17.85 | $35.66 | 3508 |
| 2021-11-05 | 17.96 | $35.31 | 3200 |
| 2021-11-04 | 18.26 | $35.45 | 4423 |
| 2021-11-03 | 18.50 | $35.52 | 2800 |
| 2021-11-02 | 18.75 | $35.21 | 1428 |
| 2021-11-01 | 19.18 | $35.50 | 5231 |
| 2021-10-29 | 19.50 | $35.16 | 1221 |
| 2021-10-28 | 20.07 | $35.32 | 5637 |
| 2021-10-27 | 20.67 | $35.10 | 4132 |
| 2021-10-26 | 21.38 | $35.26 | 5500 |
| 2021-10-25 | 22.07 | $35.13 | 4500 |
| 2021-10-22 | 22.93 | $34.99 | 732 |
| 2021-10-21 | 23.93 | $34.80 | 6000 |
| 2021-10-20 | 25.08 | $35.07 | 10342 |
| 2021-10-19 | 26.26 | $35.14 | 1900 |
| 2021-10-18 | 27.31 | $34.55 | 3849 |
| 2021-10-15 | 28.73 | $34.69 | 6901 |
| 2021-10-14 | 30.13 | $34.18 | 2025 |
| 2021-10-13 | 31.52 | $33.76 | 1100 |
| 2021-10-12 | 32.75 | $33.29 | 2639 |
| 2021-10-11 | 33.78 | $33.05 | 418 |
| 2021-10-08 | 34.71 | $33.23 | 1900 |
| 2021-10-07 | 35.78 | $33.55 | 2200 |
| 2021-10-06 | 37.05 | $33.09 | 7500 |
| 2021-10-05 | 38.08 | $33.69 | 1800 |
| 2021-10-04 | 39.52 | $33.19 | 5141 |
| 2021-10-01 | 40.84 | $34.17 | 3800 |
| 2021-09-30 | 42.65 | $34.08 | 8127 |
| 2021-09-29 | 44.56 | $34.42 | 3809 |
| 2021-09-28 | 46.75 | $34.69 | 12439 |
| 2021-09-27 | 49.21 | $36.37 | 8527 |
| 2021-09-24 | 51.00 | $37.25 | 1200 |
| 2021-09-23 | 52.12 | $37.82 | 3427 |
| 2021-09-22 | 52.85 | $37.23 | 3306 |
| 2021-09-21 | 53.80 | $36.87 | 2700 |
| 2021-09-20 | 54.93 | $36.35 | 24200 |
| 2021-09-17 | 56.37 | $37.55 | 1900 |
| 2021-09-16 | 56.53 | $37.94 | 800 |
| 2021-09-15 | 56.49 | $37.99 | 3529 |
| 2021-09-14 | 56.45 | $37.68 | 3900 |
| 2021-09-13 | 56.42 | $37.69 | 2000 |
| 2021-09-10 | 56.40 | $37.75 | 2600 |
| 2021-09-09 | 56.34 | $37.57 | 1400 |
| 2021-09-08 | 56.34 | $37.51 | 3141 |
| 2021-09-07 | 56.35 | $37.84 | 37836 |
| 2021-09-03 | 56.09 | $37.50 | 900 |
| 2021-09-02 | 55.89 | $37.40 | 12241 |
| 2021-09-01 | 55.71 | $36.98 | 3845 |
| 2021-08-31 | 55.59 | $37.07 | 1200 |
| 2021-08-30 | 55.43 | $37.10 | 7337 |
| 2021-08-27 | 55.23 | $36.84 | 7600 |
| 2021-08-26 | 55.07 | $36.29 | 1320 |
| 2021-08-25 | 55.00 | $36.41 | 10500 |
| 2021-08-24 | 54.85 | $36.02 | 1400 |
| 2021-08-23 | 54.76 | $35.75 | 5100 |
| 2021-08-20 | 54.73 | $35.02 | 6600 |
| 2021-08-19 | 54.80 | $35.17 | 5831 |
| 2021-08-18 | 54.78 | $35.73 | 4400 |
| 2021-08-17 | 54.35 | $35.58 | 8500 |
| 2021-08-16 | 53.93 | $36.30 | 9515 |
| 2021-08-13 | 53.26 | $36.75 | 337 |
| 2021-08-12 | 52.09 | $36.55 | 3644 |
| 2021-08-11 | 50.88 | $36.59 | 5000 |
| 2021-08-10 | 49.60 | $36.31 | 3139 |
| 2021-08-09 | 48.27 | $36.26 | 1702 |
| 2021-08-06 | 46.88 | $36.28 | 2536 |
| 2021-08-05 | 45.36 | $36.53 | 11800 |
| 2021-08-04 | 43.65 | $36.68 | 8300 |
| 2021-08-03 | 41.78 | $36.61 | 4230 |
| 2021-08-02 | 39.83 | $36.25 | 6013 |
| 2021-07-30 | 37.78 | $36.23 | 3412 |
| 2021-07-29 | 35.62 | $36.52 | 5300 |
| 2021-07-28 | 33.22 | $36.03 | 4200 |
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