Is SSE plc (SSEZY) a Buy, Sell, or Hold?
Enter your email address below for free access to our SSE plc (SSEZY) research center and poll results.
OTC : SSEZY
SSE plc
$33.28 USD
$0.27 (0.82%)
- Volume
- 20.62K
- Average Volume
- 275.62K
- Market Capitalization
- $40.15B
- P/E Ratio
- 24.39
- Dividend Yield
- 2.59%
- Price Target
- Year High
- $37.51
- Year Low
- $21.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.56
- Current Ratio
- $1.20
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.49
2026-07-17
Close Price
$33.40
Vol: 565601
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.75
Average
23.40
Maximum
36.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.49 | $33.40 | 565601 |
| 2026-07-16 | 32.39 | $33.01 | 121100 |
| 2026-07-15 | 32.33 | $33.67 | 135542 |
| 2026-07-14 | 32.26 | $33.46 | 170500 |
| 2026-07-13 | 32.21 | $32.87 | 304417 |
| 2026-07-10 | 32.19 | $32.89 | 306700 |
| 2026-07-09 | 32.14 | $32.52 | 141900 |
| 2026-07-08 | 32.12 | $33.07 | 144200 |
| 2026-07-07 | 32.06 | $33.32 | 148911 |
| 2026-07-06 | 32.01 | $33.40 | 128847 |
| 2026-07-02 | 31.96 | $33.11 | 107400 |
| 2026-07-01 | 31.88 | $31.77 | 105100 |
| 2026-06-30 | 31.83 | $32.52 | 125600 |
| 2026-06-29 | 31.76 | $32.78 | 95619 |
| 2026-06-26 | 31.70 | $32.03 | 136730 |
| 2026-06-25 | 31.71 | $32.05 | 104318 |
| 2026-06-24 | 31.74 | $31.05 | 1.5M |
| 2026-06-23 | 31.85 | $30.78 | 934121 |
| 2026-06-22 | 31.94 | $31.30 | 225400 |
| 2026-06-18 | 32.00 | $30.79 | 129200 |
| 2026-06-17 | 32.03 | $31.38 | 425338 |
| 2026-06-16 | 32.03 | $31.88 | 132700 |
| 2026-06-15 | 32.00 | $32.15 | 191500 |
| 2026-06-12 | 31.92 | $32.44 | 395000 |
| 2026-06-11 | 31.95 | $32.66 | 324826 |
| 2026-06-10 | 31.99 | $31.85 | 159739 |
| 2026-06-09 | 32.09 | $32.00 | 134202 |
| 2026-06-08 | 32.20 | $31.99 | 225300 |
| 2026-06-05 | 32.32 | $32.24 | 857800 |
| 2026-06-04 | 32.40 | $32.40 | 638000 |
| 2026-06-03 | 32.52 | $31.52 | 136100 |
| 2026-06-02 | 32.70 | $30.76 | 124600 |
| 2026-06-01 | 32.94 | $31.19 | 495313 |
| 2026-05-29 | 33.18 | $31.59 | 354700 |
| 2026-05-28 | 33.41 | $32.18 | 159710 |
| 2026-05-27 | 33.54 | $32.69 | 153610 |
| 2026-05-26 | 33.69 | $33.14 | 146000 |
| 2026-05-22 | 33.81 | $32.65 | 114511 |
| 2026-05-21 | 33.98 | $32.56 | 111700 |
| 2026-05-20 | 34.14 | $31.41 | 125548 |
| 2026-05-19 | 34.35 | $31.20 | 1.5M |
| 2026-05-18 | 34.52 | $31.35 | 1.2M |
| 2026-05-15 | 34.66 | $30.57 | 411913 |
| 2026-05-14 | 34.82 | $33.06 | 250600 |
| 2026-05-13 | 34.97 | $33.36 | 89522 |
| 2026-05-12 | 35.13 | $33.91 | 98300 |
| 2026-05-11 | 35.30 | $34.21 | 80100 |
| 2026-05-08 | 35.44 | $34.49 | 71929 |
| 2026-05-07 | 35.57 | $33.79 | 247125 |
| 2026-05-06 | 35.74 | $34.77 | 315600 |
| 2026-05-05 | 35.84 | $35.10 | 137900 |
| 2026-05-04 | 35.90 | $35.57 | 72200 |
| 2026-05-01 | 35.95 | $35.95 | 112100 |
| 2026-04-30 | 35.97 | $36.26 | 74700 |
| 2026-04-29 | 35.96 | $34.75 | 128010 |
| 2026-04-28 | 35.98 | $35.64 | 56600 |
| 2026-04-27 | 35.90 | $35.63 | 97400 |
| 2026-04-24 | 35.78 | $35.96 | 234800 |
| 2026-04-23 | 35.67 | $35.84 | 126312 |
| 2026-04-22 | 35.61 | $35.58 | 508431 |
| 2026-04-21 | 35.54 | $34.69 | 406146 |
| 2026-04-20 | 35.50 | $34.10 | 164700 |
| 2026-04-17 | 35.51 | $33.73 | 108600 |
| 2026-04-16 | 35.63 | $36.02 | 1.2M |
| 2026-04-15 | 35.62 | $36.67 | 558923 |
| 2026-04-14 | 35.63 | $37.20 | 51807 |
| 2026-04-13 | 35.60 | $36.96 | 93130 |
| 2026-04-10 | 35.57 | $37.18 | 58244 |
| 2026-04-09 | 35.54 | $37.28 | 87211 |
| 2026-04-08 | 35.46 | $36.68 | 106000 |
| 2026-04-07 | 35.44 | $36.38 | 128400 |
| 2026-04-06 | 35.40 | $36.40 | 67100 |
| 2026-04-02 | 35.36 | $36.46 | 108301 |
| 2026-04-01 | 35.32 | $36.05 | 350400 |
| 2026-03-31 | 35.32 | $35.16 | 188400 |
| 2026-03-30 | 35.33 | $34.05 | 125437 |
| 2026-03-27 | 35.46 | $33.22 | 189623 |
| 2026-03-26 | 35.63 | $33.68 | 199636 |
| 2026-03-25 | 35.78 | $34.75 | 101119 |
| 2026-03-24 | 35.88 | $34.09 | 169015 |
| 2026-03-23 | 35.95 | $33.97 | 519600 |
| 2026-03-20 | 36.01 | $34.35 | 102015 |
| 2026-03-19 | 36.06 | $36.04 | 268100 |
| 2026-03-18 | 36.00 | $35.87 | 151436 |
| 2026-03-17 | 35.98 | $36.87 | 227000 |
| 2026-03-16 | 35.95 | $36.61 | 305439 |
| 2026-03-13 | 35.95 | $36.34 | 249400 |
| 2026-03-12 | 35.92 | $36.56 | 349200 |
| 2026-03-11 | 35.90 | $35.74 | 2.8M |
| 2026-03-10 | 35.87 | $36.13 | 2.0M |
| 2026-03-09 | 35.79 | $35.62 | 738410 |
| 2026-03-06 | 35.73 | $35.57 | 276304 |
| 2026-03-05 | 35.64 | $35.74 | 384447 |
| 2026-03-04 | 35.56 | $35.97 | 235600 |
| 2026-03-03 | 35.45 | $35.50 | 194600 |
| 2026-03-02 | 35.34 | $36.48 | 92422 |
| 2026-02-27 | 35.19 | $36.69 | 122900 |
| 2026-02-26 | 35.04 | $36.71 | 167725 |
| 2026-02-25 | 34.88 | $36.65 | 75300 |
| 2026-02-24 | 34.70 | $35.60 | 112344 |
| 2026-02-23 | 34.55 | $35.21 | 125208 |
| 2026-02-20 | 34.39 | $35.36 | 119342 |
| 2026-02-19 | 34.21 | $34.69 | 169300 |
| 2026-02-18 | 34.07 | $35.55 | 180300 |
| 2026-02-17 | 33.87 | $36.30 | 99728 |
| 2026-02-13 | 33.64 | $36.55 | 188300 |
| 2026-02-12 | 33.38 | $35.81 | 338600 |
| 2026-02-11 | 33.15 | $36.22 | 156200 |
| 2026-02-10 | 32.87 | $35.09 | 56249 |
| 2026-02-09 | 32.67 | $34.51 | 87623 |
| 2026-02-06 | 32.51 | $34.46 | 78200 |
| 2026-02-05 | 32.33 | $33.68 | 582029 |
| 2026-02-04 | 32.21 | $34.19 | 507400 |
| 2026-02-03 | 32.05 | $33.74 | 132900 |
| 2026-02-02 | 31.91 | $33.30 | 118900 |
| 2026-01-30 | 31.76 | $33.46 | 64600 |
| 2026-01-29 | 31.57 | $33.71 | 63500 |
| 2026-01-28 | 31.39 | $33.45 | 151621 |
| 2026-01-27 | 31.19 | $33.21 | 59336 |
| 2026-01-26 | 31.00 | $32.56 | 1.0M |
| 2026-01-23 | 30.84 | $32.03 | 98802 |
| 2026-01-22 | 30.71 | $31.75 | 141207 |
| 2026-01-21 | 30.58 | $31.91 | 91300 |
| 2026-01-20 | 30.44 | $31.45 | 196600 |
| 2026-01-16 | 30.32 | $31.78 | 198448 |
| 2026-01-15 | 30.18 | $31.27 | 53800 |
| 2026-01-14 | 30.06 | $31.15 | 109200 |
| 2026-01-13 | 29.95 | $30.60 | 197400 |
| 2026-01-12 | 29.84 | $31.15 | 112534 |
| 2026-01-09 | 29.70 | $31.38 | 189417 |
| 2026-01-08 | 29.55 | $30.78 | 77119 |
| 2026-01-07 | 29.44 | $31.25 | 106206 |
| 2026-01-06 | 29.33 | $31.07 | 226633 |
| 2026-01-05 | 29.24 | $30.85 | 136533 |
| 2026-01-02 | 29.19 | $30.44 | 191625 |
| 2025-12-31 | 29.18 | $29.65 | 26900 |
| 2025-12-30 | 29.19 | $30.05 | 141100 |
| 2025-12-29 | 29.18 | $29.52 | 104720 |
| 2025-12-26 | 29.18 | $29.41 | 57200 |
| 2025-12-24 | 29.19 | $29.35 | 73000 |
| 2025-12-23 | 29.16 | $29.42 | 120600 |
| 2025-12-22 | 29.11 | $29.15 | 245511 |
| 2025-12-19 | 29.10 | $29.16 | 215623 |
| 2025-12-18 | 29.09 | $28.94 | 84917 |
| 2025-12-17 | 29.10 | $29.05 | 88800 |
| 2025-12-16 | 29.13 | $28.81 | 148400 |
| 2025-12-15 | 29.18 | $28.95 | 164700 |
| 2025-12-12 | 29.21 | $28.44 | 305917 |
| 2025-12-11 | 29.30 | $28.33 | 877010 |
| 2025-12-10 | 29.40 | $28.37 | 512900 |
| 2025-12-09 | 29.29 | $28.66 | 612644 |
| 2025-12-08 | 29.15 | $29.06 | 313800 |
| 2025-12-05 | 28.95 | $29.09 | 908000 |
| 2025-12-04 | 28.76 | $29.93 | 144400 |
| 2025-12-03 | 28.50 | $30.29 | 113701 |
| 2025-12-02 | 28.23 | $29.81 | 1.9M |
| 2025-12-01 | 28.00 | $29.86 | 2.8M |
| 2025-11-28 | 27.78 | $29.59 | 1.5M |
| 2025-11-26 | 27.57 | $29.45 | 2.0M |
| 2025-11-25 | 27.36 | $28.83 | 408217 |
| 2025-11-24 | 27.17 | $28.40 | 637613 |
| 2025-11-21 | 27.02 | $29.06 | 553219 |
| 2025-11-20 | 26.84 | $28.80 | 1.7M |
| 2025-11-19 | 26.68 | $29.15 | 490503 |
| 2025-11-18 | 26.51 | $29.65 | 418930 |
| 2025-11-17 | 26.30 | $29.90 | 60648 |
| 2025-11-14 | 26.07 | $29.61 | 112623 |
| 2025-11-13 | 25.87 | $30.08 | 914442 |
| 2025-11-12 | 25.62 | $30.48 | 243207 |
| 2025-11-11 | 25.33 | $26.11 | 53535 |
| 2025-11-10 | 25.24 | $25.93 | 177838 |
| 2025-11-07 | 25.15 | $24.93 | 91100 |
| 2025-11-06 | 25.12 | $25.25 | 68000 |
| 2025-11-05 | 25.06 | $24.91 | 59100 |
| 2025-11-04 | 25.02 | $24.84 | 103700 |
| 2025-11-03 | 24.96 | $25.24 | 71800 |
| 2025-10-31 | 24.90 | $25.46 | 36500 |
| 2025-10-30 | 24.81 | $25.39 | 37900 |
| 2025-10-29 | 24.70 | $25.10 | 49617 |
| 2025-10-28 | 24.63 | $25.17 | 40400 |
| 2025-10-27 | 24.55 | $25.26 | 50100 |
| 2025-10-24 | 24.44 | $25.47 | 61700 |
| 2025-10-23 | 24.32 | $25.65 | 47445 |
| 2025-10-22 | 24.18 | $25.68 | 31313 |
| 2025-10-21 | 24.04 | $25.51 | 109500 |
| 2025-10-20 | 23.93 | $25.38 | 68625 |
| 2025-10-17 | 23.82 | $25.51 | 67645 |
| 2025-10-16 | 23.68 | $25.10 | 447933 |
| 2025-10-15 | 23.56 | $24.72 | 228941 |
| 2025-10-14 | 23.46 | $24.27 | 70422 |
| 2025-10-13 | 23.38 | $24.24 | 74714 |
| 2025-10-10 | 23.32 | $24.18 | 36400 |
| 2025-10-09 | 23.24 | $24.21 | 107305 |
| 2025-10-08 | 23.15 | $23.94 | 42729 |
| 2025-10-07 | 23.07 | $23.80 | 37000 |
| 2025-10-06 | 22.99 | $23.98 | 65200 |
| 2025-10-03 | 22.92 | $23.54 | 50536 |
| 2025-10-02 | 22.87 | $23.28 | 51300 |
| 2025-10-01 | 22.80 | $23.79 | 59226 |
| 2025-09-30 | 22.71 | $23.49 | 510704 |
| 2025-09-29 | 22.62 | $23.02 | 133618 |
| 2025-09-26 | 22.65 | $23.10 | 116730 |
| 2025-09-25 | 22.69 | $22.81 | 953300 |
| 2025-09-24 | 22.76 | $22.96 | 1.3M |
| 2025-09-23 | 22.83 | $23.24 | 63500 |
| 2025-09-22 | 22.88 | $23.19 | 82400 |
| 2025-09-19 | 22.94 | $22.66 | 112319 |
| 2025-09-18 | 23.02 | $22.73 | 86021 |
| 2025-09-17 | 23.11 | $22.76 | 95800 |
| 2025-09-16 | 23.17 | $22.76 | 60700 |
| 2025-09-15 | 23.25 | $22.88 | 112700 |
| 2025-09-12 | 23.33 | $22.67 | 64000 |
| 2025-09-11 | 23.42 | $22.44 | 59208 |
| 2025-09-10 | 23.50 | $22.28 | 41600 |
| 2025-09-09 | 23.58 | $22.27 | 114135 |
| 2025-09-08 | 23.67 | $22.48 | 100100 |
| 2025-09-05 | 23.76 | $22.56 | 69700 |
| 2025-09-04 | 23.86 | $21.94 | 109149 |
| 2025-09-03 | 24.00 | $21.86 | 98536 |
| 2025-09-02 | 24.15 | $21.78 | 145700 |
| 2025-08-29 | 24.29 | $23.60 | 54400 |
| 2025-08-28 | 24.34 | $23.87 | 40828 |
| 2025-08-27 | 24.37 | $24.23 | 26200 |
| 2025-08-26 | 24.39 | $24.34 | 51100 |
| 2025-08-25 | 24.42 | $24.29 | 49037 |
| 2025-08-22 | 24.43 | $24.44 | 65300 |
| 2025-08-21 | 24.47 | $24.31 | 46700 |
| 2025-08-20 | 24.55 | $24.34 | 42700 |
| 2025-08-19 | 24.67 | $24.13 | 100400 |
| 2025-08-18 | 24.81 | $24.25 | 37046 |
| 2025-08-15 | 24.92 | $24.50 | 48200 |
| 2025-08-14 | 24.98 | $24.40 | 45605 |
| 2025-08-13 | 25.02 | $24.15 | 34200 |
| 2025-08-12 | 25.07 | $23.91 | 140449 |
| 2025-08-11 | 25.13 | $24.00 | 76700 |
| 2025-08-08 | 25.19 | $24.27 | 68447 |
| 2025-08-07 | 25.23 | $24.57 | 53747 |
| 2025-08-06 | 25.28 | $24.82 | 52900 |
| 2025-08-05 | 25.35 | $24.79 | 45221 |
| 2025-08-04 | 25.40 | $24.66 | 50400 |
| 2025-08-01 | 25.45 | $24.61 | 65900 |
| 2025-07-31 | 25.52 | $24.47 | 57337 |
| 2025-07-30 | 25.55 | $24.58 | 49249 |
| 2025-07-29 | 25.61 | $24.81 | 815235 |
| 2025-07-28 | 25.65 | $24.49 | 814500 |
| 2025-07-25 | 25.70 | $25.33 | 70329 |
| 2025-07-24 | 25.72 | $26.00 | 63241 |
| 2025-07-23 | 25.70 | $26.56 | 40623 |
| 2025-07-22 | 25.67 | $27.10 | 35400 |
| 2025-07-21 | 25.58 | $26.33 | 41400 |
| 2025-07-18 | 25.50 | $25.65 | 63300 |
| 2025-07-17 | 25.46 | $25.20 | 45025 |
| 2025-07-16 | 25.45 | $25.32 | 134400 |
| 2025-07-15 | 25.44 | $25.00 | 49315 |
| 2025-07-14 | 25.44 | $25.24 | 57200 |
| 2025-07-11 | 25.43 | $25.13 | 61000 |
| 2025-07-10 | 25.41 | $25.56 | 161500 |
| 2025-07-09 | 25.36 | $26.16 | 409600 |
| 2025-07-08 | 25.26 | $25.74 | 96845 |
| 2025-07-07 | 25.18 | $25.76 | 54219 |
| 2025-07-03 | 25.10 | $25.87 | 36700 |
| 2025-07-02 | 25.00 | $25.13 | 118000 |
| 2025-07-01 | 24.95 | $25.80 | 28200 |
| 2025-06-30 | 24.89 | $25.66 | 49035 |
| 2025-06-27 | 24.82 | $25.46 | 84100 |
| 2025-06-26 | 24.74 | $25.67 | 38902 |
| 2025-06-25 | 24.66 | $25.68 | 57500 |
| 2025-06-24 | 24.58 | $26.01 | 56339 |
| 2025-06-23 | 24.49 | $25.28 | 45800 |
| 2025-06-20 | 24.42 | $24.70 | 37940 |
| 2025-06-18 | 24.38 | $24.86 | 54100 |
| 2025-06-17 | 24.36 | $24.90 | 66819 |
| 2025-06-16 | 24.31 | $25.14 | 42115 |
| 2025-06-13 | 24.24 | $25.04 | 35203 |
| 2025-06-12 | 24.14 | $25.13 | 43800 |
| 2025-06-11 | 24.03 | $24.69 | 88024 |
| 2025-06-10 | 23.93 | $24.45 | 52800 |
| 2025-06-09 | 23.84 | $24.26 | 43701 |
| 2025-06-06 | 23.77 | $24.18 | 29500 |
| 2025-06-05 | 23.70 | $23.99 | 72400 |
| 2025-06-04 | 23.65 | $24.05 | 66900 |
| 2025-06-03 | 23.61 | $24.14 | 39000 |
| 2025-06-02 | 23.55 | $24.41 | 297115 |
| 2025-05-30 | 23.48 | $24.26 | 326335 |
| 2025-05-29 | 23.41 | $24.03 | 159100 |
| 2025-05-28 | 23.36 | $23.96 | 75500 |
| 2025-05-27 | 23.29 | $24.21 | 64700 |
| 2025-05-23 | 23.19 | $24.19 | 24728 |
| 2025-05-22 | 23.08 | $23.85 | 42000 |
| 2025-05-21 | 22.99 | $23.88 | 54135 |
| 2025-05-20 | 22.88 | $24.49 | 31911 |
| 2025-05-19 | 22.76 | $23.88 | 89807 |
| 2025-05-16 | 22.67 | $23.62 | 53441 |
| 2025-05-15 | 22.60 | $23.21 | 60100 |
| 2025-05-14 | 22.54 | $22.78 | 56200 |
| 2025-05-13 | 22.48 | $22.67 | 185732 |
| 2025-05-12 | 22.39 | $22.70 | 109800 |
| 2025-05-09 | 22.30 | $22.91 | 40500 |
| 2025-05-08 | 22.17 | $22.69 | 96533 |
| 2025-05-07 | 22.04 | $23.16 | 59800 |
| 2025-05-06 | 21.87 | $23.25 | 53700 |
| 2025-05-05 | 21.69 | $22.84 | 57200 |
| 2025-05-02 | 21.59 | $22.96 | 68147 |
| 2025-05-01 | 21.53 | $23.00 | 90613 |
| 2025-04-30 | 21.42 | $23.03 | 69800 |
| 2025-04-29 | 21.31 | $22.45 | 50719 |
| 2025-04-28 | 21.23 | $22.24 | 101914 |
| 2025-04-25 | 21.18 | $22.00 | 56301 |
| 2025-04-24 | 21.10 | $22.01 | 70800 |
| 2025-04-23 | 21.01 | $21.63 | 194300 |
| 2025-04-22 | 20.94 | $22.26 | 91200 |
| 2025-04-21 | 20.84 | $21.94 | 119727 |
| 2025-04-17 | 20.75 | $22.33 | 101800 |
| 2025-04-16 | 20.67 | $21.93 | 94803 |
| 2025-04-15 | 20.58 | $21.50 | 282713 |
| 2025-04-14 | 20.51 | $21.03 | 164800 |
| 2025-04-11 | 20.45 | $20.93 | 280509 |
| 2025-04-10 | 20.41 | $20.24 | 377500 |
| 2025-04-09 | 20.38 | $20.16 | 465900 |
| 2025-04-08 | 20.37 | $19.76 | 1.6M |
| 2025-04-07 | 20.36 | $19.65 | 191920 |
| 2025-04-04 | 20.33 | $20.78 | 161700 |
| 2025-04-03 | 20.26 | $21.80 | 109500 |
| 2025-04-02 | 20.12 | $20.82 | 95700 |
| 2025-04-01 | 20.04 | $20.77 | 74700 |
| 2025-03-31 | 19.98 | $20.91 | 288500 |
| 2025-03-28 | 19.90 | $21.17 | 201820 |
| 2025-03-27 | 19.82 | $20.34 | 258400 |
| 2025-03-26 | 19.75 | $20.32 | 45900 |
| 2025-03-25 | 19.71 | $20.15 | 48500 |
| 2025-03-24 | 19.67 | $20.19 | 69931 |
| 2025-03-21 | 19.63 | $20.31 | 72900 |
| 2025-03-20 | 19.57 | $20.65 | 31921 |
| 2025-03-19 | 19.48 | $20.02 | 66726 |
| 2025-03-18 | 19.42 | $20.13 | 64127 |
| 2025-03-17 | 19.34 | $19.98 | 70300 |
| 2025-03-14 | 19.30 | $20.04 | 66100 |
| 2025-03-13 | 19.25 | $19.74 | 151829 |
| 2025-03-12 | 19.21 | $19.86 | 1.1M |
| 2025-03-11 | 19.18 | $19.61 | 896726 |
| 2025-03-10 | 19.17 | $19.10 | 416800 |
| 2025-03-07 | 19.20 | $19.31 | 132100 |
| 2025-03-06 | 19.23 | $18.96 | 120200 |
| 2025-03-05 | 19.31 | $19.25 | 70500 |
| 2025-03-04 | 19.37 | $19.49 | 712100 |
| 2025-03-03 | 19.41 | $19.46 | 341700 |
| 2025-02-28 | 19.46 | $19.43 | 89400 |
| 2025-02-27 | 19.51 | $18.94 | 56816 |
| 2025-02-26 | 19.56 | $19.60 | 70600 |
| 2025-02-25 | 19.59 | $19.36 | 87700 |
| 2025-02-24 | 19.62 | $19.43 | 178039 |
| 2025-02-21 | 19.63 | $19.06 | 654600 |
| 2025-02-20 | 19.67 | $18.81 | 107701 |
| 2025-02-19 | 19.71 | $18.74 | 113400 |
| 2025-02-18 | 19.78 | $18.61 | 138100 |
| 2025-02-14 | 19.84 | $19.18 | 74000 |
| 2025-02-13 | 19.87 | $19.13 | 130926 |
| 2025-02-12 | 19.89 | $18.96 | 102308 |
| 2025-02-11 | 19.89 | $19.20 | 112100 |
| 2025-02-10 | 19.88 | $19.36 | 69715 |
| 2025-02-07 | 19.86 | $19.63 | 46700 |
| 2025-02-06 | 19.86 | $19.90 | 123300 |
| 2025-02-05 | 19.87 | $20.58 | 106000 |
| 2025-02-04 | 19.85 | $20.46 | 53700 |
| 2025-02-03 | 19.83 | $20.45 | 88300 |
| 2025-01-31 | 19.82 | $20.44 | 77800 |
| 2025-01-30 | 19.80 | $20.35 | 97900 |
| 2025-01-29 | 19.78 | $20.01 | 61100 |
| 2025-01-28 | 19.79 | $20.06 | 96647 |
| 2025-01-27 | 19.79 | $20.02 | 186300 |
| 2025-01-24 | 19.79 | $19.70 | 111638 |
| 2025-01-23 | 19.81 | $19.78 | 271900 |
| 2025-01-22 | 19.83 | $19.67 | 110416 |
| 2025-01-21 | 19.84 | $20.06 | 154948 |
| 2025-01-17 | 19.84 | $19.83 | 138700 |
| 2025-01-16 | 19.87 | $19.81 | 866326 |
| 2025-01-15 | 19.90 | $19.49 | 89300 |
| 2025-01-14 | 19.98 | $18.95 | 249500 |
| 2025-01-13 | 20.09 | $19.03 | 194500 |
| 2025-01-10 | 20.19 | $18.95 | 151647 |
| 2025-01-08 | 20.31 | $19.61 | 362225 |
| 2025-01-07 | 20.41 | $20.22 | 372629 |
| 2025-01-06 | 20.48 | $20.14 | 685800 |
| 2025-01-03 | 20.57 | $20.11 | 115034 |
| 2025-01-02 | 20.66 | $20.18 | 100018 |
| 2024-12-31 | 20.76 | $19.93 | 129000 |
| 2024-12-30 | 20.88 | $20.06 | 268921 |
| 2024-12-27 | 21.01 | $20.15 | 188220 |
| 2024-12-26 | 21.11 | $20.13 | 145200 |
| 2024-12-24 | 21.19 | $20.06 | 64700 |
| 2024-12-23 | 21.28 | $20.06 | 282714 |
| 2024-12-20 | 21.37 | $20.15 | 290800 |
| 2024-12-19 | 21.44 | $19.88 | 192400 |
| 2024-12-18 | 21.52 | $20.00 | 155565 |
| 2024-12-17 | 21.60 | $20.43 | 131500 |
| 2024-12-16 | 21.66 | $20.55 | 346100 |
| 2024-12-13 | 21.71 | $20.99 | 87600 |
| 2024-12-12 | 21.74 | $21.08 | 102601 |
| 2024-12-11 | 21.76 | $21.17 | 155200 |
| 2024-12-10 | 21.79 | $21.38 | 85400 |
| 2024-12-09 | 21.83 | $21.62 | 96600 |
| 2024-12-06 | 21.86 | $21.59 | 34804 |
| 2024-12-05 | 21.89 | $21.93 | 75614 |
| 2024-12-04 | 21.91 | $21.91 | 72900 |
| 2024-12-03 | 21.95 | $22.06 | 70600 |
| 2024-12-02 | 21.99 | $22.46 | 92800 |
| 2024-11-29 | 22.01 | $22.58 | 34500 |
| 2024-11-27 | 22.02 | $22.08 | 79308 |
| 2024-11-26 | 22.08 | $21.74 | 78300 |
| 2024-11-25 | 22.17 | $21.91 | 105605 |
| 2024-11-22 | 22.27 | $21.84 | 93800 |
| 2024-11-21 | 22.36 | $21.60 | 432700 |
| 2024-11-20 | 22.48 | $21.45 | 73500 |
| 2024-11-19 | 22.63 | $21.68 | 152900 |
| 2024-11-18 | 22.77 | $21.56 | 186200 |
| 2024-11-15 | 22.93 | $21.57 | 146338 |
| 2024-11-14 | 23.09 | $21.61 | 99000 |
| 2024-11-13 | 23.27 | $21.46 | 119200 |
| 2024-11-12 | 23.46 | $21.79 | 137300 |
| 2024-11-11 | 23.61 | $22.21 | 68900 |
| 2024-11-08 | 23.73 | $22.12 | 65606 |
| 2024-11-07 | 23.83 | $22.26 | 79800 |
| 2024-11-06 | 23.92 | $22.22 | 36443 |
| 2024-11-05 | 24.03 | $22.85 | 48225 |
| 2024-11-04 | 24.10 | $22.80 | 104534 |
| 2024-11-01 | 24.16 | $22.85 | 58900 |
| 2024-10-31 | 24.24 | $22.71 | 49000 |
| 2024-10-30 | 24.37 | $23.45 | 52800 |
| 2024-10-29 | 24.46 | $23.48 | 37400 |
| 2024-10-28 | 24.57 | $23.91 | 52500 |
| 2024-10-25 | 24.66 | $23.58 | 23600 |
| 2024-10-24 | 24.78 | $24.01 | 69722 |
| 2024-10-23 | 24.91 | $24.52 | 105800 |
| 2024-10-22 | 25.01 | $24.39 | 51740 |
| 2024-10-21 | 25.13 | $24.74 | 51500 |
| 2024-10-18 | 25.21 | $24.90 | 65300 |
| 2024-10-17 | 25.27 | $25.10 | 86700 |
| 2024-10-16 | 25.32 | $25.22 | 141113 |
| 2024-10-15 | 25.40 | $24.90 | 77900 |
| 2024-10-14 | 25.49 | $24.60 | 127325 |
| 2024-10-11 | 25.60 | $24.07 | 237348 |
| 2024-10-10 | 25.72 | $24.16 | 45100 |
| 2024-10-09 | 25.83 | $24.34 | 31400 |
| 2024-10-08 | 25.93 | $24.19 | 35837 |
| 2024-10-07 | 26.03 | $24.07 | 122841 |
| 2024-10-04 | 26.15 | $24.52 | 26838 |
| 2024-10-03 | 26.23 | $25.22 | 47100 |
| 2024-10-02 | 26.28 | $25.25 | 381916 |
| 2024-10-01 | 26.30 | $25.75 | 19400 |
| 2024-09-30 | 26.27 | $25.74 | 15500 |
| 2024-09-27 | 26.25 | $25.94 | 18700 |
| 2024-09-26 | 26.21 | $26.58 | 52600 |
| 2024-09-25 | 26.14 | $26.48 | 344203 |
| 2024-09-24 | 26.08 | $26.83 | 701633 |
| 2024-09-23 | 26.00 | $26.42 | 341300 |
| 2024-09-20 | 25.93 | $26.04 | 33829 |
| 2024-09-19 | 25.87 | $26.13 | 88500 |
| 2024-09-18 | 25.80 | $26.75 | 97005 |
| 2024-09-17 | 25.71 | $26.79 | 70500 |
| 2024-09-16 | 25.62 | $26.78 | 454943 |
| 2024-09-13 | 25.53 | $26.44 | 21114 |
| 2024-09-12 | 25.45 | $26.32 | 19300 |
| 2024-09-11 | 25.37 | $26.29 | 29500 |
| 2024-09-10 | 25.30 | $26.23 | 34119 |
| 2024-09-09 | 25.20 | $26.47 | 87142 |
| 2024-09-06 | 25.09 | $26.17 | 22600 |
| 2024-09-05 | 24.99 | $26.24 | 50700 |
| 2024-09-04 | 24.87 | $25.52 | 24118 |
| 2024-09-03 | 24.80 | $25.33 | 16900 |
| 2024-08-30 | 24.73 | $25.17 | 20429 |
| 2024-08-29 | 24.71 | $25.19 | 20516 |
| 2024-08-28 | 24.66 | $25.17 | 18600 |
| 2024-08-27 | 24.63 | $25.32 | 18710 |
| 2024-08-26 | 24.59 | $25.19 | 17126 |
| 2024-08-23 | 24.54 | $25.13 | 34500 |
| 2024-08-22 | 24.48 | $24.79 | 21248 |
| 2024-08-21 | 24.44 | $24.74 | 73600 |
| 2024-08-20 | 24.41 | $24.83 | 62616 |
| 2024-08-19 | 24.39 | $25.06 | 31517 |
| 2024-08-16 | 24.35 | $24.90 | 15003 |
| 2024-08-15 | 24.32 | $24.85 | 35100 |
| 2024-08-14 | 24.30 | $24.82 | 31500 |
| 2024-08-13 | 24.27 | $24.85 | 26715 |
| 2024-08-12 | 24.23 | $24.33 | 28829 |
| 2024-08-09 | 24.22 | $24.14 | 31100 |
| 2024-08-08 | 24.25 | $24.18 | 40500 |
| 2024-08-07 | 24.27 | $23.98 | 34300 |
| 2024-08-06 | 24.27 | $23.93 | 104700 |
| 2024-08-05 | 24.27 | $23.96 | 27700 |
| 2024-08-02 | 24.27 | $24.79 | 27100 |
| 2024-08-01 | 24.24 | $24.22 | 27004 |
| 2024-07-31 | 24.21 | $24.65 | 20000 |
| 2024-07-30 | 24.12 | $24.40 | 17100 |
| 2024-07-29 | 24.06 | $24.22 | 29200 |
| 2024-07-26 | 24.00 | $23.98 | 29600 |
| 2024-07-25 | 23.95 | $23.97 | 35100 |
| 2024-07-24 | 23.91 | $24.16 | 34407 |
| 2024-07-23 | 23.89 | $24.37 | 21314 |
| 2024-07-22 | 23.85 | $24.30 | 17500 |
| 2024-07-19 | 23.81 | $24.21 | 16700 |
| 2024-07-18 | 23.79 | $24.49 | 29300 |
| 2024-07-17 | 23.72 | $24.29 | 35300 |
| 2024-07-16 | 23.63 | $24.12 | 25900 |
| 2024-07-15 | 23.57 | $24.10 | 40003 |
| 2024-07-12 | 23.52 | $24.65 | 28300 |
| 2024-07-11 | 23.44 | $24.59 | 32800 |
| 2024-07-10 | 23.36 | $24.05 | 45400 |
| 2024-07-09 | 23.32 | $23.79 | 45021 |
| 2024-07-08 | 23.28 | $24.01 | 20043 |
| 2024-07-05 | 23.23 | $24.18 | 30101 |
| 2024-07-03 | 23.19 | $23.57 | 30300 |
| 2024-07-02 | 23.19 | $23.04 | 67630 |
| 2024-07-01 | 23.19 | $23.18 | 29600 |
| 2024-06-28 | 23.17 | $22.95 | 43400 |
| 2024-06-27 | 23.14 | $22.97 | 34500 |
| 2024-06-26 | 23.09 | $23.26 | 39547 |
| 2024-06-25 | 23.06 | $23.63 | 31200 |
| 2024-06-24 | 23.01 | $23.61 | 36904 |
| 2024-06-21 | 22.97 | $23.49 | 37144 |
| 2024-06-20 | 22.96 | $23.75 | 32404 |
| 2024-06-18 | 22.94 | $23.15 | 42000 |
| 2024-06-17 | 22.96 | $22.46 | 80000 |
| 2024-06-14 | 23.01 | $22.93 | 32444 |
| 2024-06-13 | 23.06 | $23.13 | 40800 |
| 2024-06-12 | 23.10 | $23.09 | 38400 |
| 2024-06-11 | 23.12 | $22.99 | 54401 |
| 2024-06-10 | 23.12 | $23.16 | 29801 |
| 2024-06-07 | 23.11 | $22.98 | 23212 |
| 2024-06-06 | 23.11 | $23.17 | 30200 |
| 2024-06-05 | 23.09 | $23.31 | 44300 |
| 2024-06-04 | 23.06 | $23.45 | 57702 |
| 2024-06-03 | 22.98 | $23.15 | 161234 |
| 2024-05-31 | 22.92 | $22.81 | 45800 |
| 2024-05-30 | 22.86 | $22.27 | 98700 |
| 2024-05-29 | 22.82 | $22.00 | 114300 |
| 2024-05-28 | 22.78 | $22.74 | 32900 |
| 2024-05-24 | 22.72 | $22.57 | 28845 |
| 2024-05-23 | 22.64 | $22.77 | 151300 |
| 2024-05-22 | 22.55 | $23.37 | 30812 |
| 2024-05-21 | 22.43 | $23.35 | 33648 |
| 2024-05-20 | 22.32 | $23.46 | 93700 |
| 2024-05-17 | 22.21 | $23.59 | 29500 |
| 2024-05-16 | 22.07 | $23.86 | 49409 |
| 2024-05-15 | 21.92 | $23.89 | 28416 |
| 2024-05-14 | 21.76 | $23.46 | 27000 |
| 2024-05-13 | 21.61 | $22.97 | 45800 |
| 2024-05-10 | 21.51 | $23.08 | 17200 |
| 2024-05-09 | 21.40 | $22.97 | 33100 |
| 2024-05-08 | 21.29 | $22.79 | 28538 |
| 2024-05-07 | 21.16 | $22.56 | 38600 |
| 2024-05-06 | 21.07 | $22.01 | 24500 |
| 2024-05-03 | 21.01 | $21.89 | 50411 |
| 2024-05-02 | 20.94 | $21.66 | 56711 |
| 2024-05-01 | 20.90 | $21.36 | 29800 |
| 2024-04-30 | 20.87 | $21.24 | 25100 |
| 2024-04-29 | 20.85 | $21.45 | 68402 |
| 2024-04-26 | 20.83 | $21.07 | 173216 |
| 2024-04-25 | 20.84 | $20.98 | 77100 |
| 2024-04-24 | 20.87 | $21.04 | 454800 |
| 2024-04-23 | 20.86 | $21.13 | 773710 |
| 2024-04-22 | 20.84 | $21.15 | 529000 |
| 2024-04-19 | 20.82 | $20.81 | 34100 |
| 2024-04-18 | 20.83 | $20.91 | 47402 |
| 2024-04-17 | 20.83 | $20.68 | 83300 |
| 2024-04-16 | 20.84 | $20.50 | 92000 |
| 2024-04-15 | 20.85 | $20.82 | 251244 |
| 2024-04-12 | 20.83 | $21.03 | 61200 |
| 2024-04-11 | 20.80 | $20.66 | 84100 |
| 2024-04-10 | 20.79 | $20.32 | 41400 |
| 2024-04-09 | 20.80 | $20.71 | 52700 |
| 2024-04-08 | 20.82 | $20.75 | 73300 |
| 2024-04-05 | 20.86 | $20.51 | 59700 |
| 2024-04-04 | 20.91 | $20.83 | 421537 |
| 2024-04-03 | 20.95 | $20.73 | 513129 |
| 2024-04-02 | 20.97 | $20.92 | 33606 |
| 2024-04-01 | 20.97 | $21.12 | 52200 |
| 2024-03-28 | 20.96 | $21.25 | 58516 |
| 2024-03-27 | 20.94 | $21.44 | 65807 |
| 2024-03-26 | 20.90 | $20.83 | 68732 |
| 2024-03-25 | 20.88 | $20.82 | 56710 |
| 2024-03-22 | 20.84 | $20.81 | 101300 |
| 2024-03-21 | 20.82 | $20.86 | 61617 |
| 2024-03-20 | 20.79 | $21.07 | 102329 |
| 2024-03-19 | 20.76 | $20.77 | 457800 |
| 2024-03-18 | 20.75 | $20.84 | 402300 |
| 2024-03-15 | 20.73 | $20.41 | 32100 |
| 2024-03-14 | 20.73 | $20.44 | 213800 |
| 2024-03-13 | 20.71 | $20.42 | 46700 |
| 2024-03-12 | 20.68 | $20.53 | 324624 |
| 2024-03-11 | 20.66 | $20.97 | 333600 |
| 2024-03-08 | 20.62 | $21.55 | 29731 |
| 2024-03-07 | 20.55 | $21.52 | 42107 |
| 2024-03-06 | 20.53 | $21.61 | 68700 |
| 2024-03-05 | 20.52 | $21.24 | 40700 |
| 2024-03-04 | 20.53 | $20.93 | 59500 |
| 2024-03-01 | 20.56 | $20.96 | 62300 |
| 2024-02-29 | 20.60 | $20.76 | 76644 |
| 2024-02-28 | 20.64 | $20.59 | 20400 |
| 2024-02-27 | 20.70 | $20.45 | 41407 |
| 2024-02-26 | 20.77 | $20.09 | 67600 |
| 2024-02-23 | 20.86 | $20.32 | 60717 |
| 2024-02-22 | 20.98 | $20.27 | 52500 |
| 2024-02-21 | 21.09 | $20.57 | 348138 |
| 2024-02-20 | 21.19 | $20.59 | 92612 |
| 2024-02-16 | 21.28 | $20.44 | 44000 |
| 2024-02-15 | 21.39 | $20.41 | 39149 |
| 2024-02-14 | 21.50 | $20.07 | 57505 |
| 2024-02-13 | 21.62 | $19.75 | 35142 |
| 2024-02-12 | 21.76 | $20.15 | 63500 |
| 2024-02-09 | 21.91 | $20.05 | 52303 |
| 2024-02-08 | 22.08 | $20.24 | 46429 |
| 2024-02-07 | 22.27 | $21.20 | 421200 |
| 2024-02-06 | 22.42 | $21.39 | 50500 |
| 2024-02-05 | 22.55 | $21.36 | 58817 |
| 2024-02-02 | 22.69 | $21.57 | 22700 |
| 2024-02-01 | 22.80 | $21.72 | 30221 |
| 2024-01-31 | 22.89 | $21.64 | 27100 |
| 2024-01-30 | 22.98 | $21.79 | 18417 |
| 2024-01-29 | 23.09 | $21.68 | 50020 |
| 2024-01-26 | 23.21 | $22.05 | 103139 |
| 2024-01-25 | 23.31 | $22.59 | 89118 |
| 2024-01-24 | 23.38 | $22.49 | 434700 |
| 2024-01-23 | 23.46 | $22.52 | 557800 |
| 2024-01-22 | 23.52 | $22.45 | 38700 |
| 2024-01-19 | 23.58 | $22.73 | 176612 |
| 2024-01-18 | 23.64 | $22.56 | 307237 |
| 2024-01-17 | 23.70 | $22.39 | 86244 |
| 2024-01-16 | 23.78 | $22.67 | 103100 |
| 2024-01-12 | 23.87 | $23.18 | 19909 |
| 2024-01-11 | 23.92 | $23.39 | 40025 |
| 2024-01-10 | 23.93 | $24.00 | 16700 |
| 2024-01-09 | 23.91 | $24.21 | 32400 |
| 2024-01-08 | 23.90 | $24.10 | 18700 |
| 2024-01-05 | 23.89 | $24.03 | 10000 |
| 2024-01-04 | 23.89 | $23.72 | 30100 |
| 2024-01-03 | 23.90 | $23.55 | 47800 |
| 2024-01-02 | 23.91 | $23.55 | 59936 |
| 2023-12-29 | 23.93 | $24.02 | 18743 |
| 2023-12-28 | 23.90 | $24.00 | 15200 |
| 2023-12-27 | 23.89 | $24.02 | 21913 |
| 2023-12-26 | 23.87 | $24.08 | 15400 |
| 2023-12-22 | 23.84 | $23.94 | 18831 |
| 2023-12-21 | 23.81 | $23.86 | 28400 |
| 2023-12-20 | 23.76 | $23.59 | 23200 |
| 2023-12-19 | 23.71 | $23.88 | 14800 |
| 2023-12-18 | 23.65 | $23.72 | 69330 |
| 2023-12-15 | 23.61 | $24.00 | 66942 |
| 2023-12-14 | 23.52 | $24.51 | 40700 |
| 2023-12-13 | 23.39 | $24.14 | 47900 |
| 2023-12-12 | 23.26 | $23.64 | 24406 |
| 2023-12-11 | 23.12 | $23.64 | 59841 |
| 2023-12-08 | 22.97 | $24.02 | 48201 |
| 2023-12-07 | 22.78 | $23.96 | 37100 |
| 2023-12-06 | 22.59 | $23.93 | 66548 |
| 2023-12-05 | 22.42 | $23.98 | 48205 |
| 2023-12-04 | 22.26 | $23.74 | 291000 |
| 2023-12-01 | 22.12 | $23.90 | 108600 |
| 2023-11-30 | 21.95 | $23.51 | 52648 |
| 2023-11-29 | 21.78 | $23.71 | 47018 |
| 2023-11-28 | 21.59 | $23.58 | 31200 |
| 2023-11-27 | 21.40 | $23.52 | 87518 |
| 2023-11-24 | 21.19 | $23.38 | 425000 |
| 2023-11-22 | 21.00 | $22.78 | 22406 |
| 2023-11-21 | 20.83 | $22.72 | 40906 |
| 2023-11-20 | 20.67 | $22.71 | 70108 |
| 2023-11-17 | 20.48 | $22.73 | 32800 |
| 2023-11-16 | 20.30 | $22.36 | 57934 |
| 2023-11-15 | 20.14 | $21.81 | 1.2M |
| 2023-11-14 | 20.01 | $21.56 | 36900 |
| 2023-11-13 | 19.90 | $20.76 | 61000 |
| 2023-11-10 | 19.83 | $20.66 | 54939 |
| 2023-11-09 | 19.76 | $20.31 | 39800 |
| 2023-11-08 | 19.70 | $20.17 | 31647 |
| 2023-11-07 | 19.67 | $20.52 | 60600 |
| 2023-11-06 | 19.61 | $20.73 | 56800 |
| 2023-11-03 | 19.51 | $20.88 | 84519 |
| 2023-11-02 | 19.40 | $20.57 | 18405 |
| 2023-11-01 | 19.30 | $20.19 | 31149 |
| 2023-10-31 | 19.21 | $19.82 | 267522 |
| 2023-10-30 | 19.14 | $19.74 | 43500 |
| 2023-10-27 | 19.09 | $19.39 | 24700 |
| 2023-10-26 | 19.10 | $19.50 | 35500 |
| 2023-10-25 | 19.11 | $19.42 | 34500 |
| 2023-10-24 | 19.11 | $19.49 | 109449 |
| 2023-10-23 | 19.14 | $19.04 | 50500 |
| 2023-10-20 | 19.20 | $19.04 | 45604 |
| 2023-10-19 | 19.27 | $19.23 | 64300 |
| 2023-10-18 | 19.34 | $19.26 | 81604 |
| 2023-10-17 | 19.42 | $19.32 | 202910 |
| 2023-10-16 | 19.48 | $19.36 | 406401 |
| 2023-10-13 | 19.54 | $19.17 | 75500 |
| 2023-10-12 | 19.61 | $19.18 | 44900 |
| 2023-10-11 | 19.69 | $19.55 | 47700 |
| 2023-10-10 | 19.72 | $19.27 | 62244 |
| 2023-10-09 | 19.76 | $18.70 | 66726 |
| 2023-10-06 | 19.85 | $18.70 | 98807 |
| 2023-10-05 | 19.92 | $18.54 | 45438 |
| 2023-10-04 | 20.00 | $18.45 | 73200 |
| 2023-10-03 | 20.07 | $18.52 | 133524 |
| 2023-10-02 | 20.14 | $18.73 | 81646 |
| 2023-09-29 | 20.22 | $19.55 | 46300 |
| 2023-09-28 | 20.26 | $19.58 | 89314 |
| 2023-09-27 | 20.32 | $19.53 | 57723 |
| 2023-09-26 | 20.38 | $20.08 | 31846 |
| 2023-09-25 | 20.41 | $20.18 | 52100 |
| 2023-09-22 | 20.41 | $20.40 | 32900 |
| 2023-09-21 | 20.40 | $20.79 | 24800 |
| 2023-09-20 | 20.37 | $20.87 | 19600 |
| 2023-09-19 | 20.33 | $20.49 | 22700 |
| 2023-09-18 | 20.31 | $20.50 | 28600 |
| 2023-09-15 | 20.29 | $20.60 | 50800 |
| 2023-09-14 | 20.26 | $20.70 | 84400 |
| 2023-09-13 | 20.23 | $20.16 | 34414 |
| 2023-09-12 | 20.23 | $20.21 | 67831 |
| 2023-09-11 | 20.25 | $20.35 | 41035 |
| 2023-09-08 | 20.27 | $20.24 | 40006 |
| 2023-09-07 | 20.30 | $20.10 | 62100 |
| 2023-09-06 | 20.33 | $19.82 | 37202 |
| 2023-09-05 | 20.38 | $19.87 | 47225 |
| 2023-09-01 | 20.42 | $20.29 | 35444 |
| 2023-08-31 | 20.44 | $20.49 | 17400 |
| 2023-08-30 | 20.44 | $20.65 | 22300 |
| 2023-08-29 | 20.45 | $20.89 | 26400 |
| 2023-08-28 | 20.47 | $20.50 | 78438 |
| 2023-08-25 | 20.53 | $20.31 | 19402 |
| 2023-08-24 | 20.58 | $20.16 | 32000 |
| 2023-08-23 | 20.66 | $20.26 | 39900 |
| 2023-08-22 | 20.81 | $20.01 | 56230 |
| 2023-08-21 | 20.97 | $20.03 | 30833 |
| 2023-08-18 | 21.12 | $20.11 | 41935 |
| 2023-08-17 | 21.27 | $19.95 | 47019 |
| 2023-08-16 | 21.43 | $20.24 | 46043 |
| 2023-08-15 | 21.58 | $20.16 | 128538 |
| 2023-08-14 | 21.73 | $20.64 | 40834 |
| 2023-08-11 | 21.85 | $20.76 | 20700 |
| 2023-08-10 | 21.99 | $20.69 | 31515 |
| 2023-08-09 | 22.13 | $20.85 | 33600 |
| 2023-08-08 | 22.24 | $20.75 | 81200 |
| 2023-08-07 | 22.33 | $20.72 | 33200 |
| 2023-08-04 | 22.41 | $20.57 | 30645 |
| 2023-08-03 | 22.49 | $20.49 | 66800 |
| 2023-08-02 | 22.59 | $20.82 | 19900 |
| 2023-08-01 | 22.68 | $21.40 | 46100 |
| 2023-07-31 | 22.78 | $21.60 | 17400 |
| 2023-07-28 | 22.87 | $21.38 | 33849 |
| 2023-07-27 | 22.95 | $21.72 | 26500 |
| 2023-07-26 | 23.04 | $23.23 | 27027 |
| 2023-07-25 | 23.05 | $23.24 | 17510 |
| 2023-07-24 | 23.06 | $23.16 | 14900 |
| 2023-07-21 | 23.06 | $23.12 | 11339 |
| 2023-07-20 | 23.07 | $23.05 | 39718 |
| 2023-07-19 | 23.09 | $23.28 | 12340 |
| 2023-07-18 | 23.11 | $23.04 | 22400 |
| 2023-07-17 | 23.15 | $23.22 | 31400 |
| 2023-07-14 | 23.16 | $23.47 | 22041 |
| 2023-07-13 | 23.15 | $23.44 | 28645 |
| 2023-07-12 | 23.14 | $23.05 | 19000 |
| 2023-07-11 | 23.14 | $22.62 | 28500 |
| 2023-07-10 | 23.17 | $22.25 | 22400 |
| 2023-07-07 | 23.21 | $22.22 | 26127 |
| 2023-07-06 | 23.25 | $22.42 | 29710 |
| 2023-07-05 | 23.30 | $22.68 | 178100 |
| 2023-07-03 | 23.32 | $23.44 | 11500 |
| 2023-06-30 | 23.31 | $23.45 | 15321 |
| 2023-06-29 | 23.31 | $22.94 | 15643 |
| 2023-06-28 | 23.33 | $23.39 | 12200 |
| 2023-06-27 | 23.31 | $23.61 | 28100 |
| 2023-06-26 | 23.27 | $23.27 | 43947 |
| 2023-06-23 | 23.25 | $23.14 | 23444 |
| 2023-06-22 | 23.26 | $23.38 | 15600 |
| 2023-06-21 | 23.25 | $23.52 | 201000 |
| 2023-06-20 | 23.23 | $23.66 | 74500 |
| 2023-06-16 | 23.21 | $23.78 | 13502 |
| 2023-06-15 | 23.16 | $23.52 | 19447 |
| 2023-06-14 | 23.15 | $23.13 | 15900 |
| 2023-06-13 | 23.17 | $23.23 | 33602 |
| 2023-06-12 | 23.19 | $23.11 | 823430 |
| 2023-06-09 | 23.22 | $23.18 | 448500 |
| 2023-06-08 | 23.22 | $23.17 | 12439 |
| 2023-06-07 | 23.25 | $23.01 | 37341 |
| 2023-06-06 | 23.27 | $23.35 | 67034 |
| 2023-06-05 | 23.28 | $23.11 | 21000 |
| 2023-06-02 | 23.30 | $23.20 | 55900 |
| 2023-06-01 | 23.31 | $23.55 | 72300 |
| 2023-05-31 | 23.28 | $23.35 | 29433 |
| 2023-05-30 | 23.25 | $23.02 | 78308 |
| 2023-05-26 | 23.25 | $22.69 | 80400 |
| 2023-05-25 | 23.26 | $22.89 | 22300 |
| 2023-05-24 | 23.27 | $23.41 | 11819 |
| 2023-05-23 | 23.24 | $23.06 | 11332 |
| 2023-05-22 | 23.23 | $23.22 | 17042 |
| 2023-05-19 | 23.21 | $23.19 | 14912 |
| 2023-05-18 | 23.20 | $22.78 | 22400 |
| 2023-05-17 | 23.19 | $23.36 | 34000 |
| 2023-05-16 | 23.15 | $23.50 | 14700 |
| 2023-05-15 | 23.10 | $23.70 | 28600 |
| 2023-05-12 | 23.04 | $23.57 | 39800 |
| 2023-05-11 | 22.99 | $23.27 | 11900 |
| 2023-05-10 | 22.98 | $23.69 | 20400 |
| 2023-05-09 | 22.95 | $23.45 | 22308 |
| 2023-05-08 | 22.92 | $23.53 | 24119 |
| 2023-05-05 | 22.89 | $23.54 | 16833 |
| 2023-05-04 | 22.86 | $23.33 | 233800 |
| 2023-05-03 | 22.82 | $22.95 | 24225 |
| 2023-05-02 | 22.78 | $22.94 | 15800 |
| 2023-05-01 | 22.74 | $22.86 | 12009 |
| 2023-04-28 | 22.71 | $22.95 | 19327 |
| 2023-04-27 | 22.68 | $23.11 | 16500 |
| 2023-04-26 | 22.60 | $22.86 | 13200 |
| 2023-04-25 | 22.51 | $22.79 | 19522 |
| 2023-04-24 | 22.43 | $22.88 | 19500 |
| 2023-04-21 | 22.33 | $22.86 | 15600 |
| 2023-04-20 | 22.25 | $22.59 | 18900 |
| 2023-04-19 | 22.17 | $22.53 | 7641 |
| 2023-04-18 | 22.11 | $22.51 | 24109 |
| 2023-04-17 | 22.03 | $22.58 | 43405 |
| 2023-04-14 | 21.93 | $22.58 | 11246 |
| 2023-04-13 | 21.85 | $23.13 | 16900 |
| 2023-04-12 | 21.73 | $23.07 | 609011 |
| 2023-04-11 | 21.64 | $22.79 | 1.7M |
| 2023-04-10 | 21.55 | $22.86 | 46500 |
| 2023-04-06 | 21.44 | $22.96 | 10700 |
| 2023-04-05 | 21.32 | $22.59 | 386938 |
| 2023-04-04 | 21.21 | $22.18 | 161807 |
| 2023-04-03 | 21.12 | $22.20 | 60747 |
| 2023-03-31 | 21.04 | $22.26 | 24900 |
| 2023-03-30 | 20.96 | $22.36 | 21742 |
| 2023-03-29 | 20.88 | $21.39 | 28904 |
| 2023-03-28 | 20.84 | $21.00 | 41518 |
| 2023-03-27 | 20.83 | $21.23 | 36217 |
| 2023-03-24 | 20.83 | $20.93 | 45038 |
| 2023-03-23 | 20.83 | $21.23 | 35510 |
| 2023-03-22 | 20.83 | $21.11 | 49900 |
| 2023-03-21 | 20.83 | $21.15 | 60500 |
| 2023-03-20 | 20.84 | $20.97 | 25542 |
| 2023-03-17 | 20.85 | $20.61 | 19240 |
| 2023-03-16 | 20.85 | $21.04 | 54232 |
| 2023-03-15 | 20.84 | $20.74 | 37209 |
| 2023-03-14 | 20.86 | $21.23 | 28923 |
| 2023-03-13 | 20.84 | $20.94 | 26400 |
| 2023-03-10 | 20.84 | $20.66 | 32900 |
| 2023-03-09 | 20.85 | $20.48 | 54207 |
| 2023-03-08 | 20.87 | $20.43 | 17400 |
| 2023-03-07 | 20.90 | $20.37 | 13033 |
| 2023-03-06 | 20.94 | $20.59 | 23300 |
| 2023-03-03 | 20.97 | $20.82 | 40918 |
| 2023-03-02 | 21.00 | $20.65 | 101200 |
| 2023-03-01 | 21.03 | $20.52 | 34319 |
| 2023-02-28 | 21.06 | $20.91 | 36822 |
| 2023-02-27 | 21.09 | $21.17 | 37042 |
| 2023-02-24 | 21.10 | $21.01 | 23602 |
| 2023-02-23 | 21.12 | $21.15 | 21300 |
| 2023-02-22 | 21.14 | $21.22 | 14800 |
| 2023-02-21 | 21.14 | $21.29 | 49240 |
| 2023-02-17 | 21.15 | $21.12 | 44815 |
| 2023-02-16 | 21.18 | $20.69 | 31500 |
| 2023-02-15 | 21.20 | $20.84 | 29825 |
| 2023-02-14 | 21.21 | $21.04 | 69400 |
| 2023-02-13 | 21.21 | $20.97 | 18814 |
| 2023-02-10 | 21.19 | $20.78 | 152200 |
| 2023-02-09 | 21.17 | $20.96 | 21900 |
| 2023-02-08 | 21.14 | $20.93 | 40836 |
| 2023-02-07 | 21.12 | $21.04 | 32500 |
| 2023-02-06 | 21.08 | $21.12 | 220900 |
| 2023-02-03 | 21.03 | $21.15 | 70500 |
| 2023-02-02 | 20.96 | $21.39 | 28709 |
| 2023-02-01 | 20.87 | $21.22 | 18700 |
| 2023-01-31 | 20.80 | $21.25 | 23321 |
| 2023-01-30 | 20.77 | $21.37 | 49200 |
| 2023-01-27 | 20.74 | $21.41 | 37646 |
| 2023-01-26 | 20.69 | $21.47 | 295600 |
| 2023-01-25 | 20.65 | $21.51 | 554200 |
| 2023-01-24 | 20.61 | $21.34 | 33900 |
| 2023-01-23 | 20.57 | $21.41 | 65500 |
| 2023-01-20 | 20.53 | $21.68 | 65700 |
| 2023-01-19 | 20.48 | $21.09 | 21800 |
| 2023-01-18 | 20.45 | $20.99 | 23931 |
| 2023-01-17 | 20.43 | $21.06 | 42935 |
| 2023-01-13 | 20.42 | $20.58 | 21300 |
| 2023-01-12 | 20.46 | $20.34 | 25100 |
| 2023-01-11 | 20.49 | $20.54 | 18700 |
| 2023-01-10 | 20.51 | $20.38 | 23700 |
| 2023-01-09 | 20.52 | $20.22 | 78420 |
| 2023-01-06 | 20.54 | $20.25 | 61800 |
| 2023-01-05 | 20.57 | $19.60 | 87000 |
| 2023-01-04 | 20.63 | $19.63 | 51600 |
| 2023-01-03 | 20.70 | $19.92 | 82300 |
| 2022-12-30 | 20.75 | $20.57 | 37420 |
| 2022-12-29 | 20.79 | $20.77 | 33300 |
| 2022-12-28 | 20.78 | $20.54 | 46621 |
| 2022-12-27 | 20.75 | $20.61 | 41028 |
| 2022-12-23 | 20.73 | $20.60 | 62100 |
| 2022-12-22 | 20.74 | $20.58 | 66932 |
| 2022-12-21 | 20.75 | $20.68 | 27314 |
| 2022-12-20 | 20.74 | $20.71 | 43715 |
| 2022-12-19 | 20.71 | $20.41 | 93040 |
| 2022-12-16 | 20.69 | $20.54 | 37549 |
| 2022-12-15 | 20.65 | $20.96 | 49500 |
| 2022-12-14 | 20.58 | $21.29 | 52200 |
| 2022-12-13 | 20.49 | $21.04 | 69213 |
| 2022-12-12 | 20.39 | $20.80 | 53503 |
| 2022-12-09 | 20.32 | $20.67 | 72833 |
| 2022-12-08 | 20.26 | $20.69 | 64000 |
| 2022-12-07 | 20.13 | $20.77 | 52400 |
| 2022-12-06 | 20.01 | $20.76 | 60000 |
| 2022-12-05 | 19.87 | $21.00 | 80112 |
| 2022-12-02 | 19.72 | $21.09 | 48100 |
| 2022-12-01 | 19.53 | $21.20 | 43400 |
| 2022-11-30 | 19.37 | $20.64 | 116500 |
| 2022-11-29 | 19.24 | $19.95 | 181849 |
| 2022-11-28 | 19.13 | $20.24 | 36000 |
| 2022-11-25 | 19.02 | $20.82 | 28200 |
| 2022-11-23 | 18.86 | $20.74 | 33329 |
| 2022-11-22 | 18.71 | $20.49 | 77000 |
| 2022-11-21 | 18.56 | $20.00 | 59800 |
| 2022-11-18 | 18.41 | $20.10 | 78212 |
| 2022-11-17 | 18.23 | $19.72 | 66031 |
| 2022-11-16 | 18.06 | $19.53 | 34500 |
| 2022-11-15 | 17.91 | $19.56 | 174300 |
| 2022-11-14 | 17.77 | $19.10 | 167802 |
| 2022-11-11 | 17.66 | $19.26 | 134000 |
| 2022-11-10 | 17.52 | $19.49 | 80900 |
| 2022-11-09 | 17.38 | $18.23 | 65700 |
| 2022-11-08 | 17.25 | $18.23 | 107041 |
| 2022-11-07 | 17.14 | $17.98 | 118500 |
| 2022-11-04 | 17.07 | $17.95 | 67717 |
| 2022-11-03 | 17.00 | $17.46 | 127500 |
| 2022-11-02 | 16.96 | $17.88 | 66615 |
| 2022-11-01 | 16.94 | $18.01 | 113400 |
| 2022-10-31 | 16.93 | $17.84 | 109607 |
| 2022-10-28 | 16.93 | $18.02 | 68600 |
| 2022-10-27 | 16.87 | $17.60 | 94100 |
| 2022-10-26 | 16.82 | $17.72 | 110800 |
| 2022-10-25 | 16.80 | $17.47 | 164645 |
| 2022-10-24 | 16.75 | $17.04 | 102845 |
| 2022-10-21 | 16.79 | $16.46 | 75636 |
| 2022-10-20 | 16.88 | $16.40 | 115431 |
| 2022-10-19 | 17.03 | $16.58 | 101121 |
| 2022-10-18 | 17.17 | $16.76 | 194313 |
| 2022-10-17 | 17.30 | $16.91 | 231700 |
| 2022-10-14 | 17.43 | $16.44 | 155326 |
| 2022-10-13 | 17.61 | $16.57 | 211132 |
| 2022-10-12 | 17.77 | $15.76 | 87747 |
| 2022-10-11 | 17.98 | $15.99 | 259300 |
| 2022-10-10 | 18.21 | $16.51 | 94046 |
| 2022-10-07 | 18.43 | $16.55 | 79535 |
| 2022-10-06 | 18.64 | $16.69 | 123300 |
| 2022-10-05 | 18.81 | $17.39 | 68500 |
| 2022-10-04 | 18.95 | $17.87 | 261333 |
| 2022-10-03 | 19.02 | $17.77 | 134600 |
| 2022-09-30 | 19.09 | $16.88 | 216448 |
| 2022-09-29 | 19.21 | $16.67 | 499100 |
| 2022-09-28 | 19.33 | $17.22 | 178500 |
| 2022-09-27 | 19.47 | $16.48 | 284600 |
| 2022-09-26 | 19.70 | $17.83 | 161418 |
| 2022-09-23 | 19.86 | $18.34 | 211545 |
| 2022-09-22 | 20.03 | $19.33 | 178700 |
| 2022-09-21 | 20.14 | $19.40 | 318929 |
| 2022-09-20 | 20.27 | $19.42 | 478242 |
| 2022-09-19 | 20.39 | $19.58 | 263612 |
| 2022-09-16 | 20.50 | $19.86 | 97104 |
| 2022-09-15 | 20.60 | $19.80 | 144139 |
| 2022-09-14 | 20.72 | $20.11 | 47900 |
| 2022-09-13 | 20.82 | $20.41 | 68514 |
| 2022-09-12 | 20.89 | $21.03 | 74240 |
| 2022-09-09 | 20.93 | $20.75 | 48713 |
| 2022-09-08 | 20.97 | $20.08 | 61000 |
| 2022-09-07 | 21.04 | $20.22 | 100206 |
| 2022-09-06 | 21.12 | $19.31 | 118200 |
| 2022-09-02 | 21.23 | $19.13 | 101400 |
| 2022-09-01 | 21.34 | $19.25 | 117600 |
| 2022-08-31 | 21.46 | $19.12 | 94300 |
| 2022-08-30 | 21.58 | $19.89 | 67237 |
| 2022-08-29 | 21.67 | $21.06 | 41120 |
| 2022-08-26 | 21.71 | $21.10 | 55700 |
| 2022-08-25 | 21.73 | $21.65 | 34846 |
| 2022-08-24 | 21.70 | $21.71 | 91500 |
| 2022-08-23 | 21.68 | $21.94 | 129921 |
| 2022-08-22 | 21.63 | $21.86 | 285300 |
| 2022-08-19 | 21.58 | $21.76 | 29149 |
| 2022-08-18 | 21.52 | $21.89 | 41416 |
| 2022-08-17 | 21.46 | $22.09 | 130300 |
| 2022-08-16 | 21.40 | $22.13 | 62904 |
| 2022-08-15 | 21.37 | $21.81 | 296206 |
| 2022-08-12 | 21.34 | $21.87 | 216900 |
| 2022-08-11 | 21.28 | $21.53 | 50032 |
| 2022-08-10 | 21.24 | $21.57 | 93405 |
| 2022-08-09 | 21.21 | $21.71 | 86800 |
| 2022-08-08 | 21.17 | $21.49 | 54000 |
| 2022-08-05 | 21.14 | $21.38 | 36215 |
| 2022-08-04 | 21.08 | $21.60 | 47200 |
| 2022-08-03 | 21.02 | $21.62 | 63200 |
| 2022-08-02 | 20.95 | $21.67 | 294200 |
| 2022-08-01 | 20.87 | $21.82 | 427500 |
| 2022-07-29 | 20.80 | $21.51 | 270312 |
| 2022-07-28 | 20.71 | $20.95 | 93800 |
| 2022-07-27 | 20.66 | $21.37 | 648827 |
| 2022-07-26 | 20.60 | $20.96 | 48735 |
| 2022-07-25 | 20.56 | $20.92 | 73100 |
| 2022-07-22 | 20.53 | $20.56 | 47000 |
| 2022-07-21 | 20.50 | $20.56 | 30511 |
| 2022-07-20 | 20.47 | $21.01 | 64819 |
| 2022-07-19 | 20.40 | $21.39 | 191700 |
| 2022-07-18 | 20.30 | $21.31 | 71100 |
| 2022-07-15 | 20.21 | $20.74 | 235800 |
| 2022-07-14 | 20.19 | $20.66 | 40400 |
| 2022-07-13 | 20.14 | $20.92 | 45531 |
| 2022-07-12 | 20.12 | $21.01 | 44711 |
| 2022-07-11 | 20.15 | $20.74 | 93540 |
| 2022-07-08 | 20.20 | $20.28 | 67400 |
| 2022-07-07 | 20.29 | $20.39 | 76800 |
| 2022-07-06 | 20.42 | $20.30 | 138400 |
| 2022-07-05 | 20.54 | $20.05 | 142900 |
| 2022-07-01 | 20.64 | $20.33 | 71717 |
| 2022-06-30 | 20.73 | $19.67 | 72820 |
| 2022-06-29 | 20.85 | $19.99 | 96300 |
| 2022-06-28 | 20.96 | $20.18 | 83200 |
| 2022-06-27 | 21.05 | $20.20 | 175700 |
| 2022-06-24 | 21.16 | $20.36 | 112500 |
| 2022-06-23 | 21.32 | $19.97 | 92700 |
| 2022-06-22 | 21.44 | $19.95 | 216100 |
| 2022-06-21 | 21.64 | $19.63 | 121600 |
| 2022-06-17 | 21.85 | $19.32 | 93000 |
| 2022-06-16 | 22.07 | $19.59 | 105400 |
| 2022-06-15 | 22.26 | $20.23 | 147400 |
| 2022-06-14 | 22.42 | $19.61 | 151136 |
| 2022-06-13 | 22.59 | $20.55 | 82635 |
| 2022-06-10 | 22.69 | $21.60 | 47737 |
| 2022-06-09 | 22.72 | $21.84 | 106300 |
| 2022-06-08 | 22.74 | $22.13 | 70000 |
| 2022-06-07 | 22.75 | $22.80 | 110730 |
| 2022-06-06 | 22.72 | $22.75 | 61143 |
| 2022-06-03 | 22.71 | $22.03 | 49900 |
| 2022-06-02 | 22.76 | $22.23 | 95400 |
| 2022-06-01 | 22.81 | $21.94 | 75200 |
| 2022-05-31 | 22.86 | $22.26 | 41900 |
| 2022-05-27 | 22.90 | $22.09 | 78900 |
| 2022-05-26 | 22.95 | $22.39 | 103347 |
| 2022-05-25 | 22.99 | $23.44 | 45700 |
| 2022-05-24 | 22.97 | $22.35 | 33900 |
| 2022-05-23 | 23.00 | $23.94 | 61500 |
| 2022-05-20 | 22.97 | $23.82 | 489000 |
| 2022-05-19 | 22.95 | $23.77 | 787914 |
| 2022-05-18 | 22.93 | $23.46 | 64600 |
| 2022-05-17 | 22.95 | $23.41 | 87500 |
| 2022-05-16 | 22.95 | $22.96 | 57600 |
| 2022-05-13 | 22.97 | $22.60 | 32700 |
| 2022-05-12 | 23.01 | $22.14 | 61400 |
| 2022-05-11 | 23.07 | $22.25 | 50000 |
| 2022-05-10 | 23.12 | $22.37 | 100248 |
| 2022-05-09 | 23.17 | $22.19 | 66500 |
| 2022-05-06 | 23.24 | $22.59 | 48300 |
| 2022-05-05 | 23.29 | $22.97 | 51301 |
| 2022-05-04 | 23.33 | $23.23 | 67700 |
| 2022-05-03 | 23.35 | $23.02 | 69300 |
| 2022-05-02 | 23.35 | $22.98 | 57900 |
| 2022-04-29 | 23.35 | $23.20 | 546149 |
| 2022-04-28 | 23.34 | $23.11 | 500500 |
| 2022-04-27 | 23.34 | $22.96 | 132024 |
| 2022-04-26 | 23.32 | $22.96 | 55614 |
| 2022-04-25 | 23.29 | $23.41 | 26900 |
| 2022-04-22 | 23.24 | $23.41 | 28100 |
| 2022-04-21 | 23.18 | $23.43 | 30100 |
| 2022-04-20 | 23.12 | $23.83 | 55340 |
| 2022-04-19 | 23.06 | $23.29 | 61000 |
| 2022-04-18 | 23.01 | $23.37 | 46200 |
| 2022-04-14 | 22.97 | $23.41 | 31147 |
| 2022-04-13 | 22.91 | $23.50 | 31500 |
| 2022-04-12 | 22.84 | $23.15 | 35500 |
| 2022-04-11 | 22.79 | $23.37 | 39042 |
| 2022-04-08 | 22.70 | $23.67 | 76600 |
| 2022-04-07 | 22.60 | $23.62 | 45617 |
| 2022-04-06 | 22.52 | $23.75 | 78935 |
| 2022-04-05 | 22.45 | $23.59 | 62515 |
| 2022-04-04 | 22.34 | $22.90 | 85500 |
| 2022-04-01 | 22.25 | $22.98 | 61200 |
| 2022-03-31 | 22.17 | $23.10 | 47400 |
| 2022-03-30 | 22.08 | $23.10 | 27001 |
| 2022-03-29 | 22.02 | $22.59 | 24723 |
| 2022-03-28 | 21.99 | $22.37 | 29234 |
| 2022-03-25 | 22.03 | $22.32 | 51200 |
| 2022-03-24 | 22.05 | $22.27 | 47114 |
| 2022-03-23 | 22.02 | $22.22 | 69024 |
| 2022-03-22 | 22.01 | $22.71 | 74234 |
| 2022-03-21 | 21.96 | $22.21 | 22300 |
| 2022-03-18 | 21.96 | $22.48 | 50600 |
| 2022-03-17 | 21.94 | $22.30 | 39400 |
| 2022-03-16 | 21.92 | $22.03 | 43200 |
| 2022-03-15 | 21.88 | $22.12 | 79400 |
| 2022-03-14 | 21.83 | $21.70 | 61710 |
| 2022-03-11 | 21.80 | $21.58 | 62100 |
| 2022-03-10 | 21.79 | $22.15 | 58904 |
| 2022-03-09 | 21.76 | $22.33 | 84105 |
| 2022-03-08 | 21.72 | $21.38 | 130332 |
| 2022-03-07 | 21.71 | $21.02 | 86319 |
| 2022-03-04 | 21.73 | $21.42 | 113600 |
| 2022-03-03 | 21.76 | $21.29 | 32100 |
| 2022-03-02 | 21.81 | $21.99 | 47100 |
| 2022-03-01 | 21.81 | $21.99 | 26100 |
| 2022-02-28 | 21.79 | $23.04 | 96500 |
| 2022-02-25 | 21.72 | $22.85 | 46700 |
| 2022-02-24 | 21.65 | $21.67 | 70925 |
| 2022-02-23 | 21.61 | $21.98 | 62700 |
| 2022-02-22 | 21.57 | $21.68 | 32900 |
| 2022-02-18 | 21.54 | $22.18 | 30100 |
| 2022-02-17 | 21.50 | $22.06 | 119300 |
| 2022-02-16 | 21.48 | $21.89 | 38800 |
| 2022-02-15 | 21.46 | $21.36 | 73125 |
| 2022-02-14 | 21.47 | $20.95 | 37843 |
| 2022-02-11 | 21.51 | $21.20 | 16907 |
| 2022-02-10 | 21.54 | $21.34 | 29900 |
| 2022-02-09 | 21.58 | $21.61 | 58842 |
| 2022-02-08 | 21.61 | $21.40 | 23033 |
| 2022-02-07 | 21.66 | $21.27 | 52500 |
| 2022-02-04 | 21.71 | $21.50 | 52300 |
| 2022-02-03 | 21.73 | $21.95 | 57400 |
| 2022-02-02 | 21.74 | $22.26 | 41300 |
| 2022-02-01 | 21.75 | $21.95 | 49220 |
| 2022-01-31 | 21.76 | $21.75 | 149747 |
| 2022-01-28 | 21.79 | $21.57 | 49228 |
| 2022-01-27 | 21.83 | $21.38 | 319021 |
| 2022-01-26 | 21.89 | $20.93 | 42300 |
| 2022-01-25 | 21.95 | $21.19 | 70200 |
| 2022-01-24 | 21.99 | $21.12 | 111105 |
| 2022-01-21 | 22.03 | $21.32 | 112600 |
| 2022-01-20 | 22.06 | $21.63 | 53623 |
| 2022-01-19 | 22.06 | $21.47 | 102800 |
| 2022-01-18 | 22.06 | $21.57 | 103111 |
| 2022-01-14 | 22.04 | $21.73 | 58424 |
| 2022-01-13 | 22.02 | $21.77 | 60400 |
| 2022-01-12 | 22.00 | $22.16 | 59400 |
| 2022-01-11 | 21.94 | $22.31 | 169900 |
| 2022-01-10 | 21.89 | $22.34 | 129500 |
| 2022-01-07 | 21.85 | $22.24 | 108540 |
| 2022-01-06 | 21.83 | $21.92 | 99600 |
| 2022-01-05 | 21.82 | $22.16 | 73900 |
| 2022-01-04 | 21.79 | $22.48 | 49839 |
| 2022-01-03 | 21.75 | $22.24 | 100615 |
| 2021-12-31 | 21.70 | $22.29 | 56408 |
| 2021-12-30 | 21.65 | $22.32 | 40011 |
| 2021-12-29 | 21.58 | $22.56 | 28107 |
| 2021-12-28 | 21.49 | $22.12 | 41200 |
| 2021-12-27 | 21.43 | $22.13 | 44944 |
| 2021-12-23 | 21.38 | $21.88 | 101200 |
| 2021-12-22 | 21.36 | $21.88 | 60100 |
| 2021-12-21 | 21.34 | $21.66 | 99700 |
| 2021-12-20 | 21.33 | $21.51 | 99000 |
| 2021-12-17 | 21.34 | $21.19 | 108800 |
| 2021-12-16 | 21.37 | $21.15 | 79400 |
| 2021-12-15 | 21.40 | $21.46 | 564300 |
| 2021-12-14 | 21.47 | $20.90 | 118242 |
| 2021-12-13 | 21.55 | $21.37 | 64400 |
| 2021-12-10 | 21.61 | $21.63 | 73926 |
| 2021-12-09 | 21.66 | $21.73 | 61244 |
| 2021-12-08 | 21.70 | $21.73 | 106100 |
| 2021-12-07 | 21.73 | $21.59 | 122740 |
| 2021-12-06 | 21.78 | $21.57 | 111642 |
| 2021-12-03 | 21.84 | $21.37 | 66145 |
| 2021-12-02 | 21.91 | $21.18 | 73300 |
| 2021-12-01 | 22.01 | $20.93 | 171100 |
| 2021-11-30 | 22.12 | $20.82 | 80546 |
| 2021-11-29 | 22.24 | $20.99 | 59300 |
| 2021-11-26 | 22.34 | $21.05 | 37800 |
| 2021-11-24 | 22.47 | $21.48 | 42126 |
| 2021-11-23 | 22.56 | $21.47 | 66128 |
| 2021-11-22 | 22.63 | $21.44 | 87600 |
| 2021-11-19 | 22.69 | $21.76 | 33919 |
| 2021-11-18 | 22.74 | $21.78 | 50844 |
| 2021-11-17 | 22.78 | $21.80 | 70619 |
| 2021-11-16 | 22.83 | $22.75 | 63849 |
| 2021-11-15 | 22.81 | $22.58 | 30800 |
| 2021-11-12 | 22.79 | $22.52 | 22922 |
| 2021-11-11 | 22.77 | $22.58 | 70200 |
| 2021-11-10 | 22.74 | $22.65 | 16046 |
| 2021-11-09 | 22.70 | $22.32 | 106635 |
| 2021-11-08 | 22.65 | $22.59 | 22300 |
| 2021-11-05 | 22.57 | $22.70 | 20605 |
| 2021-11-04 | 22.49 | $22.85 | 39300 |
| 2021-11-03 | 22.39 | $23.06 | 101036 |
| 2021-11-02 | 22.30 | $23.15 | 59224 |
| 2021-11-01 | 22.21 | $23.37 | 27300 |
| 2021-10-29 | 22.11 | $22.95 | 88300 |
| 2021-10-28 | 22.04 | $23.69 | 502700 |
| 2021-10-27 | 21.92 | $23.21 | 251100 |
| 2021-10-26 | 21.83 | $22.79 | 54707 |
| 2021-10-25 | 21.76 | $22.61 | 20000 |
| 2021-10-22 | 21.74 | $22.76 | 16500 |
| 2021-10-21 | 21.71 | $22.68 | 45509 |
| 2021-10-20 | 21.71 | $22.79 | 347700 |
| 2021-10-19 | 21.69 | $22.36 | 2.6M |
| 2021-10-18 | 21.70 | $22.21 | 502800 |
| 2021-10-15 | 21.71 | $22.02 | 923038 |
| 2021-10-14 | 21.74 | $22.10 | 2.4M |
| 2021-10-13 | 21.79 | $21.74 | 35600 |
| 2021-10-12 | 21.84 | $21.34 | 40922 |
| 2021-10-11 | 21.92 | $21.06 | 17600 |
| 2021-10-08 | 22.02 | $20.99 | 24436 |
| 2021-10-07 | 22.08 | $20.99 | 7700 |
| 2021-10-06 | 22.15 | $21.19 | 12900 |
| 2021-10-05 | 22.21 | $21.42 | 29324 |
| 2021-10-04 | 22.26 | $21.38 | 17800 |
| 2021-10-01 | 22.34 | $21.51 | 18924 |
| 2021-09-30 | 22.41 | $21.19 | 26400 |
| 2021-09-29 | 22.49 | $21.41 | 18748 |
| 2021-09-28 | 22.54 | $21.52 | 43208 |
| 2021-09-27 | 22.58 | $22.15 | 20745 |
| 2021-09-24 | 22.59 | $22.24 | 14600 |
| 2021-09-23 | 22.59 | $22.49 | 11400 |
| 2021-09-22 | 22.60 | $22.46 | 172500 |
| 2021-09-21 | 22.61 | $22.65 | 16200 |
| 2021-09-20 | 22.60 | $22.34 | 112838 |
| 2021-09-17 | 22.61 | $22.54 | 105000 |
| 2021-09-16 | 22.61 | $23.16 | 16100 |
| 2021-09-15 | 22.57 | $22.86 | 111437 |
| 2021-09-14 | 22.55 | $22.90 | 28300 |
| 2021-09-13 | 22.52 | $22.91 | 45816 |
| 2021-09-10 | 22.50 | $22.30 | 12501 |
| 2021-09-09 | 22.49 | $22.34 | 13000 |
| 2021-09-08 | 22.49 | $22.45 | 45800 |
| 2021-09-07 | 22.49 | $22.41 | 32243 |
| 2021-09-03 | 22.49 | $23.03 | 26900 |
| 2021-09-02 | 22.41 | $22.88 | 57800 |
| 2021-09-01 | 22.32 | $22.75 | 16312 |
| 2021-08-31 | 22.24 | $22.44 | 9114 |
| 2021-08-30 | 22.14 | $22.36 | 12346 |
| 2021-08-27 | 22.03 | $22.29 | 18100 |
| 2021-08-26 | 21.92 | $22.25 | 10900 |
| 2021-08-25 | 21.83 | $22.60 | 8919 |
| 2021-08-24 | 21.77 | $22.64 | 47200 |
| 2021-08-23 | 21.69 | $22.45 | 17144 |
| 2021-08-20 | 21.62 | $22.66 | 13500 |
| 2021-08-19 | 21.54 | $22.43 | 19700 |
| 2021-08-18 | 21.44 | $22.51 | 34600 |
| 2021-08-17 | 21.34 | $22.32 | 42900 |
| 2021-08-16 | 21.23 | $22.38 | 16900 |
| 2021-08-13 | 21.12 | $22.49 | 25340 |
| 2021-08-12 | 21.04 | $22.05 | 19400 |
| 2021-08-11 | 20.98 | $22.50 | 12814 |
| 2021-08-10 | 20.92 | $22.33 | 10700 |
| 2021-08-09 | 20.88 | $22.45 | 31600 |
| 2021-08-06 | 20.82 | $21.37 | 21612 |
| 2021-08-05 | 20.82 | $21.14 | 26445 |
| 2021-08-04 | 20.81 | $21.16 | 50100 |
| 2021-08-03 | 20.83 | $20.39 | 38200 |
| 2021-08-02 | 20.86 | $20.24 | 14700 |
| 2021-07-30 | 20.90 | $20.01 | 15109 |
| 2021-07-29 | 20.94 | $20.57 | 22000 |
| 2021-07-28 | 20.95 | $21.24 | 13000 |
| 2021-07-27 | 20.94 | $21.17 | 17609 |
| 2021-07-26 | 20.94 | $20.97 | 17211 |
| 2021-07-23 | 20.95 | $20.98 | 34500 |
| 2021-07-22 | 20.95 | $20.50 | 54900 |
| 2021-07-21 | 20.99 | $20.47 | 19400 |
| 2021-07-20 | 21.02 | $20.15 | 14000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
32.78
2026-07-17
Close Price
$33.40
Vol: 565601
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.08
Average
23.40
Maximum
36.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.78 | $33.40 | 565601 |
| 2026-07-16 | 32.72 | $33.01 | 121100 |
| 2026-07-15 | 32.69 | $33.67 | 135542 |
| 2026-07-14 | 32.58 | $33.46 | 170500 |
| 2026-07-13 | 32.49 | $32.87 | 304417 |
| 2026-07-10 | 32.45 | $32.89 | 306700 |
| 2026-07-09 | 32.40 | $32.52 | 141900 |
| 2026-07-08 | 32.39 | $33.07 | 144200 |
| 2026-07-07 | 32.32 | $33.32 | 148911 |
| 2026-07-06 | 32.21 | $33.40 | 128847 |
| 2026-07-02 | 32.09 | $33.11 | 107400 |
| 2026-07-01 | 31.98 | $31.77 | 105100 |
| 2026-06-30 | 32.00 | $32.52 | 125600 |
| 2026-06-29 | 31.95 | $32.78 | 95619 |
| 2026-06-26 | 31.86 | $32.03 | 136730 |
| 2026-06-25 | 31.84 | $32.05 | 104318 |
| 2026-06-24 | 31.82 | $31.05 | 1.5M |
| 2026-06-23 | 31.90 | $30.78 | 934121 |
| 2026-06-22 | 32.02 | $31.30 | 225400 |
| 2026-06-18 | 32.10 | $30.79 | 129200 |
| 2026-06-17 | 32.23 | $31.38 | 425338 |
| 2026-06-16 | 32.32 | $31.88 | 132700 |
| 2026-06-15 | 32.37 | $32.15 | 191500 |
| 2026-06-12 | 32.39 | $32.44 | 395000 |
| 2026-06-11 | 32.39 | $32.66 | 324826 |
| 2026-06-10 | 32.36 | $31.85 | 159739 |
| 2026-06-09 | 32.41 | $32.00 | 134202 |
| 2026-06-08 | 32.46 | $31.99 | 225300 |
| 2026-06-05 | 32.51 | $32.24 | 857800 |
| 2026-06-04 | 32.53 | $32.40 | 638000 |
| 2026-06-03 | 32.55 | $31.52 | 136100 |
| 2026-06-02 | 32.66 | $30.76 | 124600 |
| 2026-06-01 | 32.86 | $31.19 | 495313 |
| 2026-05-29 | 33.03 | $31.59 | 354700 |
| 2026-05-28 | 33.18 | $32.18 | 159710 |
| 2026-05-27 | 33.29 | $32.69 | 153610 |
| 2026-05-26 | 33.35 | $33.14 | 146000 |
| 2026-05-22 | 33.38 | $32.65 | 114511 |
| 2026-05-21 | 33.45 | $32.56 | 111700 |
| 2026-05-20 | 33.55 | $31.41 | 125548 |
| 2026-05-19 | 33.77 | $31.20 | 1.5M |
| 2026-05-18 | 34.04 | $31.35 | 1.2M |
| 2026-05-15 | 34.32 | $30.57 | 411913 |
| 2026-05-14 | 34.72 | $33.06 | 250600 |
| 2026-05-13 | 34.89 | $33.36 | 89522 |
| 2026-05-12 | 35.06 | $33.91 | 98300 |
| 2026-05-11 | 35.18 | $34.21 | 80100 |
| 2026-05-08 | 35.28 | $34.49 | 71929 |
| 2026-05-07 | 35.36 | $33.79 | 247125 |
| 2026-05-06 | 35.53 | $34.77 | 315600 |
| 2026-05-05 | 35.61 | $35.10 | 137900 |
| 2026-05-04 | 35.66 | $35.57 | 72200 |
| 2026-05-01 | 35.67 | $35.95 | 112100 |
| 2026-04-30 | 35.64 | $36.26 | 74700 |
| 2026-04-29 | 35.57 | $34.75 | 128010 |
| 2026-04-28 | 35.66 | $35.64 | 56600 |
| 2026-04-27 | 35.66 | $35.63 | 97400 |
| 2026-04-24 | 35.67 | $35.96 | 234800 |
| 2026-04-23 | 35.63 | $35.84 | 126312 |
| 2026-04-22 | 35.61 | $35.58 | 508431 |
| 2026-04-21 | 35.62 | $34.69 | 406146 |
| 2026-04-20 | 35.71 | $34.10 | 164700 |
| 2026-04-17 | 35.88 | $33.73 | 108600 |
| 2026-04-16 | 36.11 | $36.02 | 1.2M |
| 2026-04-15 | 36.12 | $36.67 | 558923 |
| 2026-04-14 | 36.06 | $37.20 | 51807 |
| 2026-04-13 | 35.94 | $36.96 | 93130 |
| 2026-04-10 | 35.84 | $37.18 | 58244 |
| 2026-04-09 | 35.69 | $37.28 | 87211 |
| 2026-04-08 | 35.53 | $36.68 | 106000 |
| 2026-04-07 | 35.40 | $36.38 | 128400 |
| 2026-04-06 | 35.30 | $36.40 | 67100 |
| 2026-04-02 | 35.19 | $36.46 | 108301 |
| 2026-04-01 | 35.05 | $36.05 | 350400 |
| 2026-03-31 | 34.95 | $35.16 | 188400 |
| 2026-03-30 | 34.93 | $34.05 | 125437 |
| 2026-03-27 | 35.02 | $33.22 | 189623 |
| 2026-03-26 | 35.21 | $33.68 | 199636 |
| 2026-03-25 | 35.37 | $34.75 | 101119 |
| 2026-03-24 | 35.43 | $34.09 | 169015 |
| 2026-03-23 | 35.57 | $33.97 | 519600 |
| 2026-03-20 | 35.74 | $34.35 | 102015 |
| 2026-03-19 | 35.89 | $36.04 | 268100 |
| 2026-03-18 | 35.87 | $35.87 | 151436 |
| 2026-03-17 | 35.87 | $36.87 | 227000 |
| 2026-03-16 | 35.77 | $36.61 | 305439 |
| 2026-03-13 | 35.68 | $36.34 | 249400 |
| 2026-03-12 | 35.61 | $36.56 | 349200 |
| 2026-03-11 | 35.51 | $35.74 | 2.8M |
| 2026-03-10 | 35.49 | $36.13 | 2.0M |
| 2026-03-09 | 35.42 | $35.62 | 738410 |
| 2026-03-06 | 35.40 | $35.57 | 276304 |
| 2026-03-05 | 35.38 | $35.74 | 384447 |
| 2026-03-04 | 35.34 | $35.97 | 235600 |
| 2026-03-03 | 35.28 | $35.50 | 194600 |
| 2026-03-02 | 35.25 | $36.48 | 92422 |
| 2026-02-27 | 35.12 | $36.69 | 122900 |
| 2026-02-26 | 34.96 | $36.71 | 167725 |
| 2026-02-25 | 34.77 | $36.65 | 75300 |
| 2026-02-24 | 34.58 | $35.60 | 112344 |
| 2026-02-23 | 34.47 | $35.21 | 125208 |
| 2026-02-20 | 34.39 | $35.36 | 119342 |
| 2026-02-19 | 34.29 | $34.69 | 169300 |
| 2026-02-18 | 34.25 | $35.55 | 180300 |
| 2026-02-17 | 34.11 | $36.30 | 99728 |
| 2026-02-13 | 33.88 | $36.55 | 188300 |
| 2026-02-12 | 33.60 | $35.81 | 338600 |
| 2026-02-11 | 33.36 | $36.22 | 156200 |
| 2026-02-10 | 33.06 | $35.09 | 56249 |
| 2026-02-09 | 32.85 | $34.51 | 87623 |
| 2026-02-06 | 32.67 | $34.46 | 78200 |
| 2026-02-05 | 32.49 | $33.68 | 582029 |
| 2026-02-04 | 32.36 | $34.19 | 507400 |
| 2026-02-03 | 32.17 | $33.74 | 132900 |
| 2026-02-02 | 32.00 | $33.30 | 118900 |
| 2026-01-30 | 31.86 | $33.46 | 64600 |
| 2026-01-29 | 31.70 | $33.71 | 63500 |
| 2026-01-28 | 31.49 | $33.45 | 151621 |
| 2026-01-27 | 31.28 | $33.21 | 59336 |
| 2026-01-26 | 31.07 | $32.56 | 1.0M |
| 2026-01-23 | 30.92 | $32.03 | 98802 |
| 2026-01-22 | 30.80 | $31.75 | 141207 |
| 2026-01-21 | 30.70 | $31.91 | 91300 |
| 2026-01-20 | 30.57 | $31.45 | 196600 |
| 2026-01-16 | 30.48 | $31.78 | 198448 |
| 2026-01-15 | 30.35 | $31.27 | 53800 |
| 2026-01-14 | 30.25 | $31.15 | 109200 |
| 2026-01-13 | 30.15 | $30.60 | 197400 |
| 2026-01-12 | 30.11 | $31.15 | 112534 |
| 2026-01-09 | 30.00 | $31.38 | 189417 |
| 2026-01-08 | 29.85 | $30.78 | 77119 |
| 2026-01-07 | 29.75 | $31.25 | 106206 |
| 2026-01-06 | 29.60 | $31.07 | 226633 |
| 2026-01-05 | 29.44 | $30.85 | 136533 |
| 2026-01-02 | 29.29 | $30.44 | 191625 |
| 2025-12-31 | 29.17 | $29.65 | 26900 |
| 2025-12-30 | 29.12 | $30.05 | 141100 |
| 2025-12-29 | 29.02 | $29.52 | 104720 |
| 2025-12-26 | 28.97 | $29.41 | 57200 |
| 2025-12-24 | 28.92 | $29.35 | 73000 |
| 2025-12-23 | 28.88 | $29.42 | 120600 |
| 2025-12-22 | 28.82 | $29.15 | 245511 |
| 2025-12-19 | 28.79 | $29.16 | 215623 |
| 2025-12-18 | 28.75 | $28.94 | 84917 |
| 2025-12-17 | 28.73 | $29.05 | 88800 |
| 2025-12-16 | 28.70 | $28.81 | 148400 |
| 2025-12-15 | 28.68 | $28.95 | 164700 |
| 2025-12-12 | 28.66 | $28.44 | 305917 |
| 2025-12-11 | 28.68 | $28.33 | 877010 |
| 2025-12-10 | 28.71 | $28.37 | 512900 |
| 2025-12-09 | 28.75 | $28.66 | 612644 |
| 2025-12-08 | 28.76 | $29.06 | 313800 |
| 2025-12-05 | 28.73 | $29.09 | 908000 |
| 2025-12-04 | 28.69 | $29.93 | 144400 |
| 2025-12-03 | 28.56 | $30.29 | 113701 |
| 2025-12-02 | 28.38 | $29.81 | 1.9M |
| 2025-12-01 | 28.23 | $29.86 | 2.8M |
| 2025-11-28 | 28.06 | $29.59 | 1.5M |
| 2025-11-26 | 27.89 | $29.45 | 2.0M |
| 2025-11-25 | 27.73 | $28.83 | 408217 |
| 2025-11-24 | 27.61 | $28.40 | 637613 |
| 2025-11-21 | 27.53 | $29.06 | 553219 |
| 2025-11-20 | 27.37 | $28.80 | 1.7M |
| 2025-11-19 | 27.22 | $29.15 | 490503 |
| 2025-11-18 | 27.02 | $29.65 | 418930 |
| 2025-11-17 | 26.74 | $29.90 | 60648 |
| 2025-11-14 | 26.41 | $29.61 | 112623 |
| 2025-11-13 | 26.07 | $30.08 | 914442 |
| 2025-11-12 | 25.65 | $30.48 | 243207 |
| 2025-11-11 | 25.14 | $26.11 | 53535 |
| 2025-11-10 | 25.04 | $25.93 | 177838 |
| 2025-11-07 | 24.94 | $24.93 | 91100 |
| 2025-11-06 | 24.95 | $25.25 | 68000 |
| 2025-11-05 | 24.91 | $24.91 | 59100 |
| 2025-11-04 | 24.91 | $24.84 | 103700 |
| 2025-11-03 | 24.92 | $25.24 | 71800 |
| 2025-10-31 | 24.89 | $25.46 | 36500 |
| 2025-10-30 | 24.83 | $25.39 | 37900 |
| 2025-10-29 | 24.77 | $25.10 | 49617 |
| 2025-10-28 | 24.74 | $25.17 | 40400 |
| 2025-10-27 | 24.69 | $25.26 | 50100 |
| 2025-10-24 | 24.63 | $25.47 | 61700 |
| 2025-10-23 | 24.54 | $25.65 | 47445 |
| 2025-10-22 | 24.42 | $25.68 | 31313 |
| 2025-10-21 | 24.29 | $25.51 | 109500 |
| 2025-10-20 | 24.16 | $25.38 | 68625 |
| 2025-10-17 | 24.04 | $25.51 | 67645 |
| 2025-10-16 | 23.88 | $25.10 | 447933 |
| 2025-10-15 | 23.75 | $24.72 | 228941 |
| 2025-10-14 | 23.65 | $24.27 | 70422 |
| 2025-10-13 | 23.59 | $24.24 | 74714 |
| 2025-10-10 | 23.52 | $24.18 | 36400 |
| 2025-10-09 | 23.45 | $24.21 | 107305 |
| 2025-10-08 | 23.37 | $23.94 | 42729 |
| 2025-10-07 | 23.31 | $23.80 | 37000 |
| 2025-10-06 | 23.25 | $23.98 | 65200 |
| 2025-10-03 | 23.18 | $23.54 | 50536 |
| 2025-10-02 | 23.14 | $23.28 | 51300 |
| 2025-10-01 | 23.13 | $23.79 | 59226 |
| 2025-09-30 | 23.06 | $23.49 | 510704 |
| 2025-09-29 | 23.01 | $23.02 | 133618 |
| 2025-09-26 | 23.01 | $23.10 | 116730 |
| 2025-09-25 | 23.00 | $22.81 | 953300 |
| 2025-09-24 | 23.02 | $22.96 | 1.3M |
| 2025-09-23 | 23.03 | $23.24 | 63500 |
| 2025-09-22 | 23.00 | $23.19 | 82400 |
| 2025-09-19 | 22.98 | $22.66 | 112319 |
| 2025-09-18 | 23.02 | $22.73 | 86021 |
| 2025-09-17 | 23.05 | $22.76 | 95800 |
| 2025-09-16 | 23.08 | $22.76 | 60700 |
| 2025-09-15 | 23.11 | $22.88 | 112700 |
| 2025-09-12 | 23.14 | $22.67 | 64000 |
| 2025-09-11 | 23.18 | $22.44 | 59208 |
| 2025-09-10 | 23.26 | $22.28 | 41600 |
| 2025-09-09 | 23.37 | $22.27 | 114135 |
| 2025-09-08 | 23.48 | $22.48 | 100100 |
| 2025-09-05 | 23.59 | $22.56 | 69700 |
| 2025-09-04 | 23.70 | $21.94 | 109149 |
| 2025-09-03 | 23.88 | $21.86 | 98536 |
| 2025-09-02 | 24.09 | $21.78 | 145700 |
| 2025-08-29 | 24.34 | $23.60 | 54400 |
| 2025-08-28 | 24.41 | $23.87 | 40828 |
| 2025-08-27 | 24.47 | $24.23 | 26200 |
| 2025-08-26 | 24.50 | $24.34 | 51100 |
| 2025-08-25 | 24.51 | $24.29 | 49037 |
| 2025-08-22 | 24.54 | $24.44 | 65300 |
| 2025-08-21 | 24.55 | $24.31 | 46700 |
| 2025-08-20 | 24.57 | $24.34 | 42700 |
| 2025-08-19 | 24.60 | $24.13 | 100400 |
| 2025-08-18 | 24.65 | $24.25 | 37046 |
| 2025-08-15 | 24.69 | $24.50 | 48200 |
| 2025-08-14 | 24.71 | $24.40 | 45605 |
| 2025-08-13 | 24.74 | $24.15 | 34200 |
| 2025-08-12 | 24.80 | $23.91 | 140449 |
| 2025-08-11 | 24.89 | $24.00 | 76700 |
| 2025-08-08 | 24.99 | $24.27 | 68447 |
| 2025-08-07 | 25.06 | $24.57 | 53747 |
| 2025-08-06 | 25.12 | $24.82 | 52900 |
| 2025-08-05 | 25.15 | $24.79 | 45221 |
| 2025-08-04 | 25.19 | $24.66 | 50400 |
| 2025-08-01 | 25.24 | $24.61 | 65900 |
| 2025-07-31 | 25.31 | $24.47 | 57337 |
| 2025-07-30 | 25.40 | $24.58 | 49249 |
| 2025-07-29 | 25.48 | $24.81 | 815235 |
| 2025-07-28 | 25.55 | $24.49 | 814500 |
| 2025-07-25 | 25.66 | $25.33 | 70329 |
| 2025-07-24 | 25.70 | $26.00 | 63241 |
| 2025-07-23 | 25.67 | $26.56 | 40623 |
| 2025-07-22 | 25.57 | $27.10 | 35400 |
| 2025-07-21 | 25.41 | $26.33 | 41400 |
| 2025-07-18 | 25.32 | $25.65 | 63300 |
| 2025-07-17 | 25.28 | $25.20 | 45025 |
| 2025-07-16 | 25.29 | $25.32 | 134400 |
| 2025-07-15 | 25.28 | $25.00 | 49315 |
| 2025-07-14 | 25.31 | $25.24 | 57200 |
| 2025-07-11 | 25.32 | $25.13 | 61000 |
| 2025-07-10 | 25.34 | $25.56 | 161500 |
| 2025-07-09 | 25.32 | $26.16 | 409600 |
| 2025-07-08 | 25.23 | $25.74 | 96845 |
| 2025-07-07 | 25.18 | $25.76 | 54219 |
| 2025-07-03 | 25.12 | $25.87 | 36700 |
| 2025-07-02 | 25.04 | $25.13 | 118000 |
| 2025-07-01 | 25.03 | $25.80 | 28200 |
| 2025-06-30 | 24.95 | $25.66 | 49035 |
| 2025-06-27 | 24.87 | $25.46 | 84100 |
| 2025-06-26 | 24.81 | $25.67 | 38902 |
| 2025-06-25 | 24.72 | $25.68 | 57500 |
| 2025-06-24 | 24.62 | $26.01 | 56339 |
| 2025-06-23 | 24.47 | $25.28 | 45800 |
| 2025-06-20 | 24.39 | $24.70 | 37940 |
| 2025-06-18 | 24.35 | $24.86 | 54100 |
| 2025-06-17 | 24.30 | $24.90 | 66819 |
| 2025-06-16 | 24.24 | $25.14 | 42115 |
| 2025-06-13 | 24.14 | $25.04 | 35203 |
| 2025-06-12 | 24.05 | $25.13 | 43800 |
| 2025-06-11 | 23.93 | $24.69 | 88024 |
| 2025-06-10 | 23.85 | $24.45 | 52800 |
| 2025-06-09 | 23.79 | $24.26 | 43701 |
| 2025-06-06 | 23.74 | $24.18 | 29500 |
| 2025-06-05 | 23.70 | $23.99 | 72400 |
| 2025-06-04 | 23.66 | $24.05 | 66900 |
| 2025-06-03 | 23.62 | $24.14 | 39000 |
| 2025-06-02 | 23.57 | $24.41 | 297115 |
| 2025-05-30 | 23.48 | $24.26 | 326335 |
| 2025-05-29 | 23.40 | $24.03 | 159100 |
| 2025-05-28 | 23.33 | $23.96 | 75500 |
| 2025-05-27 | 23.27 | $24.21 | 64700 |
| 2025-05-23 | 23.17 | $24.19 | 24728 |
| 2025-05-22 | 23.06 | $23.85 | 42000 |
| 2025-05-21 | 22.98 | $23.88 | 54135 |
| 2025-05-20 | 22.88 | $24.49 | 31911 |
| 2025-05-19 | 22.71 | $23.88 | 89807 |
| 2025-05-16 | 22.59 | $23.62 | 53441 |
| 2025-05-15 | 22.48 | $23.21 | 60100 |
| 2025-05-14 | 22.40 | $22.78 | 56200 |
| 2025-05-13 | 22.36 | $22.67 | 185732 |
| 2025-05-12 | 22.33 | $22.70 | 109800 |
| 2025-05-09 | 22.29 | $22.91 | 40500 |
| 2025-05-08 | 22.23 | $22.69 | 96533 |
| 2025-05-07 | 22.18 | $23.16 | 59800 |
| 2025-05-06 | 22.08 | $23.25 | 53700 |
| 2025-05-05 | 21.95 | $22.84 | 57200 |
| 2025-05-02 | 21.86 | $22.96 | 68147 |
| 2025-05-01 | 21.74 | $23.00 | 90613 |
| 2025-04-30 | 21.61 | $23.03 | 69800 |
| 2025-04-29 | 21.46 | $22.45 | 50719 |
| 2025-04-28 | 21.36 | $22.24 | 101914 |
| 2025-04-25 | 21.27 | $22.00 | 56301 |
| 2025-04-24 | 21.19 | $22.01 | 70800 |
| 2025-04-23 | 21.10 | $21.63 | 194300 |
| 2025-04-22 | 21.05 | $22.26 | 91200 |
| 2025-04-21 | 20.92 | $21.94 | 119727 |
| 2025-04-17 | 20.81 | $22.33 | 101800 |
| 2025-04-16 | 20.65 | $21.93 | 94803 |
| 2025-04-15 | 20.52 | $21.50 | 282713 |
| 2025-04-14 | 20.41 | $21.03 | 164800 |
| 2025-04-11 | 20.35 | $20.93 | 280509 |
| 2025-04-10 | 20.29 | $20.24 | 377500 |
| 2025-04-09 | 20.29 | $20.16 | 465900 |
| 2025-04-08 | 20.31 | $19.76 | 1.6M |
| 2025-04-07 | 20.37 | $19.65 | 191920 |
| 2025-04-04 | 20.44 | $20.78 | 161700 |
| 2025-04-03 | 20.41 | $21.80 | 109500 |
| 2025-04-02 | 20.26 | $20.82 | 95700 |
| 2025-04-01 | 20.20 | $20.77 | 74700 |
| 2025-03-31 | 20.14 | $20.91 | 288500 |
| 2025-03-28 | 20.06 | $21.17 | 201820 |
| 2025-03-27 | 19.94 | $20.34 | 258400 |
| 2025-03-26 | 19.90 | $20.32 | 45900 |
| 2025-03-25 | 19.85 | $20.15 | 48500 |
| 2025-03-24 | 19.82 | $20.19 | 69931 |
| 2025-03-21 | 19.79 | $20.31 | 72900 |
| 2025-03-20 | 19.73 | $20.65 | 31921 |
| 2025-03-19 | 19.63 | $20.02 | 66726 |
| 2025-03-18 | 19.59 | $20.13 | 64127 |
| 2025-03-17 | 19.54 | $19.98 | 70300 |
| 2025-03-14 | 19.49 | $20.04 | 66100 |
| 2025-03-13 | 19.43 | $19.74 | 151829 |
| 2025-03-12 | 19.40 | $19.86 | 1.1M |
| 2025-03-11 | 19.35 | $19.61 | 896726 |
| 2025-03-10 | 19.32 | $19.10 | 416800 |
| 2025-03-07 | 19.35 | $19.31 | 132100 |
| 2025-03-06 | 19.35 | $18.96 | 120200 |
| 2025-03-05 | 19.39 | $19.25 | 70500 |
| 2025-03-04 | 19.41 | $19.49 | 712100 |
| 2025-03-03 | 19.40 | $19.46 | 341700 |
| 2025-02-28 | 19.39 | $19.43 | 89400 |
| 2025-02-27 | 19.39 | $18.94 | 56816 |
| 2025-02-26 | 19.43 | $19.60 | 70600 |
| 2025-02-25 | 19.41 | $19.36 | 87700 |
| 2025-02-24 | 19.42 | $19.43 | 178039 |
| 2025-02-21 | 19.42 | $19.06 | 654600 |
| 2025-02-20 | 19.46 | $18.81 | 107701 |
| 2025-02-19 | 19.53 | $18.74 | 113400 |
| 2025-02-18 | 19.61 | $18.61 | 138100 |
| 2025-02-14 | 19.71 | $19.18 | 74000 |
| 2025-02-13 | 19.77 | $19.13 | 130926 |
| 2025-02-12 | 19.84 | $18.96 | 102308 |
| 2025-02-11 | 19.93 | $19.20 | 112100 |
| 2025-02-10 | 20.01 | $19.36 | 69715 |
| 2025-02-07 | 20.07 | $19.63 | 46700 |
| 2025-02-06 | 20.12 | $19.90 | 123300 |
| 2025-02-05 | 20.14 | $20.58 | 106000 |
| 2025-02-04 | 20.10 | $20.46 | 53700 |
| 2025-02-03 | 20.06 | $20.45 | 88300 |
| 2025-01-31 | 20.02 | $20.44 | 77800 |
| 2025-01-30 | 19.97 | $20.35 | 97900 |
| 2025-01-29 | 19.93 | $20.01 | 61100 |
| 2025-01-28 | 19.93 | $20.06 | 96647 |
| 2025-01-27 | 19.91 | $20.02 | 186300 |
| 2025-01-24 | 19.90 | $19.70 | 111638 |
| 2025-01-23 | 19.92 | $19.78 | 271900 |
| 2025-01-22 | 19.94 | $19.67 | 110416 |
| 2025-01-21 | 19.97 | $20.06 | 154948 |
| 2025-01-17 | 19.96 | $19.83 | 138700 |
| 2025-01-16 | 19.97 | $19.81 | 866326 |
| 2025-01-15 | 19.99 | $19.49 | 89300 |
| 2025-01-14 | 20.04 | $18.95 | 249500 |
| 2025-01-13 | 20.15 | $19.03 | 194500 |
| 2025-01-10 | 20.27 | $18.95 | 151647 |
| 2025-01-08 | 20.41 | $19.61 | 362225 |
| 2025-01-07 | 20.49 | $20.22 | 372629 |
| 2025-01-06 | 20.52 | $20.14 | 685800 |
| 2025-01-03 | 20.56 | $20.11 | 115034 |
| 2025-01-02 | 20.61 | $20.18 | 100018 |
| 2024-12-31 | 20.65 | $19.93 | 129000 |
| 2024-12-30 | 20.73 | $20.06 | 268921 |
| 2024-12-27 | 20.80 | $20.15 | 188220 |
| 2024-12-26 | 20.87 | $20.13 | 145200 |
| 2024-12-24 | 20.95 | $20.06 | 64700 |
| 2024-12-23 | 21.04 | $20.06 | 282714 |
| 2024-12-20 | 21.14 | $20.15 | 290800 |
| 2024-12-19 | 21.25 | $19.88 | 192400 |
| 2024-12-18 | 21.39 | $20.00 | 155565 |
| 2024-12-17 | 21.54 | $20.43 | 131500 |
| 2024-12-16 | 21.66 | $20.55 | 346100 |
| 2024-12-13 | 21.77 | $20.99 | 87600 |
| 2024-12-12 | 21.86 | $21.08 | 102601 |
| 2024-12-11 | 21.94 | $21.17 | 155200 |
| 2024-12-10 | 22.02 | $21.38 | 85400 |
| 2024-12-09 | 22.08 | $21.62 | 96600 |
| 2024-12-06 | 22.13 | $21.59 | 34804 |
| 2024-12-05 | 22.19 | $21.93 | 75614 |
| 2024-12-04 | 22.22 | $21.91 | 72900 |
| 2024-12-03 | 22.25 | $22.06 | 70600 |
| 2024-12-02 | 22.27 | $22.46 | 92800 |
| 2024-11-29 | 22.25 | $22.58 | 34500 |
| 2024-11-27 | 22.22 | $22.08 | 79308 |
| 2024-11-26 | 22.23 | $21.74 | 78300 |
| 2024-11-25 | 22.28 | $21.91 | 105605 |
| 2024-11-22 | 22.32 | $21.84 | 93800 |
| 2024-11-21 | 22.37 | $21.60 | 432700 |
| 2024-11-20 | 22.45 | $21.45 | 73500 |
| 2024-11-19 | 22.56 | $21.68 | 152900 |
| 2024-11-18 | 22.65 | $21.56 | 186200 |
| 2024-11-15 | 22.76 | $21.57 | 146338 |
| 2024-11-14 | 22.89 | $21.61 | 99000 |
| 2024-11-13 | 23.03 | $21.46 | 119200 |
| 2024-11-12 | 23.19 | $21.79 | 137300 |
| 2024-11-11 | 23.34 | $22.21 | 68900 |
| 2024-11-08 | 23.46 | $22.12 | 65606 |
| 2024-11-07 | 23.60 | $22.26 | 79800 |
| 2024-11-06 | 23.74 | $22.22 | 36443 |
| 2024-11-05 | 23.90 | $22.85 | 48225 |
| 2024-11-04 | 24.01 | $22.80 | 104534 |
| 2024-11-01 | 24.13 | $22.85 | 58900 |
| 2024-10-31 | 24.27 | $22.71 | 49000 |
| 2024-10-30 | 24.43 | $23.45 | 52800 |
| 2024-10-29 | 24.54 | $23.48 | 37400 |
| 2024-10-28 | 24.65 | $23.91 | 52500 |
| 2024-10-25 | 24.73 | $23.58 | 23600 |
| 2024-10-24 | 24.85 | $24.01 | 69722 |
| 2024-10-23 | 24.94 | $24.52 | 105800 |
| 2024-10-22 | 24.98 | $24.39 | 51740 |
| 2024-10-21 | 25.04 | $24.74 | 51500 |
| 2024-10-18 | 25.07 | $24.90 | 65300 |
| 2024-10-17 | 25.09 | $25.10 | 86700 |
| 2024-10-16 | 25.09 | $25.22 | 141113 |
| 2024-10-15 | 25.08 | $24.90 | 77900 |
| 2024-10-14 | 25.09 | $24.60 | 127325 |
| 2024-10-11 | 25.15 | $24.07 | 237348 |
| 2024-10-10 | 25.26 | $24.16 | 45100 |
| 2024-10-09 | 25.38 | $24.34 | 31400 |
| 2024-10-08 | 25.49 | $24.19 | 35837 |
| 2024-10-07 | 25.62 | $24.07 | 122841 |
| 2024-10-04 | 25.78 | $24.52 | 26838 |
| 2024-10-03 | 25.92 | $25.22 | 47100 |
| 2024-10-02 | 25.99 | $25.25 | 381916 |
| 2024-10-01 | 26.07 | $25.75 | 19400 |
| 2024-09-30 | 26.10 | $25.74 | 15500 |
| 2024-09-27 | 26.14 | $25.94 | 18700 |
| 2024-09-26 | 26.16 | $26.58 | 52600 |
| 2024-09-25 | 26.12 | $26.48 | 344203 |
| 2024-09-24 | 26.08 | $26.83 | 701633 |
| 2024-09-23 | 26.00 | $26.42 | 341300 |
| 2024-09-20 | 25.96 | $26.04 | 33829 |
| 2024-09-19 | 25.95 | $26.13 | 88500 |
| 2024-09-18 | 25.93 | $26.75 | 97005 |
| 2024-09-17 | 25.84 | $26.79 | 70500 |
| 2024-09-16 | 25.74 | $26.78 | 454943 |
| 2024-09-13 | 25.64 | $26.44 | 21114 |
| 2024-09-12 | 25.55 | $26.32 | 19300 |
| 2024-09-11 | 25.47 | $26.29 | 29500 |
| 2024-09-10 | 25.38 | $26.23 | 34119 |
| 2024-09-09 | 25.29 | $26.47 | 87142 |
| 2024-09-06 | 25.17 | $26.17 | 22600 |
| 2024-09-05 | 25.06 | $26.24 | 50700 |
| 2024-09-04 | 24.94 | $25.52 | 24118 |
| 2024-09-03 | 24.88 | $25.33 | 16900 |
| 2024-08-30 | 24.83 | $25.17 | 20429 |
| 2024-08-29 | 24.80 | $25.19 | 20516 |
| 2024-08-28 | 24.76 | $25.17 | 18600 |
| 2024-08-27 | 24.71 | $25.32 | 18710 |
| 2024-08-26 | 24.65 | $25.19 | 17126 |
| 2024-08-23 | 24.59 | $25.13 | 34500 |
| 2024-08-22 | 24.53 | $24.79 | 21248 |
| 2024-08-21 | 24.51 | $24.74 | 73600 |
| 2024-08-20 | 24.48 | $24.83 | 62616 |
| 2024-08-19 | 24.45 | $25.06 | 31517 |
| 2024-08-16 | 24.38 | $24.90 | 15003 |
| 2024-08-15 | 24.33 | $24.85 | 35100 |
| 2024-08-14 | 24.27 | $24.82 | 31500 |
| 2024-08-13 | 24.21 | $24.85 | 26715 |
| 2024-08-12 | 24.15 | $24.33 | 28829 |
| 2024-08-09 | 24.13 | $24.14 | 31100 |
| 2024-08-08 | 24.13 | $24.18 | 40500 |
| 2024-08-07 | 24.12 | $23.98 | 34300 |
| 2024-08-06 | 24.14 | $23.93 | 104700 |
| 2024-08-05 | 24.16 | $23.96 | 27700 |
| 2024-08-02 | 24.18 | $24.79 | 27100 |
| 2024-08-01 | 24.11 | $24.22 | 27004 |
| 2024-07-31 | 24.10 | $24.65 | 20000 |
| 2024-07-30 | 24.05 | $24.40 | 17100 |
| 2024-07-29 | 24.01 | $24.22 | 29200 |
| 2024-07-26 | 23.99 | $23.98 | 29600 |
| 2024-07-25 | 23.99 | $23.97 | 35100 |
| 2024-07-24 | 23.99 | $24.16 | 34407 |
| 2024-07-23 | 23.97 | $24.37 | 21314 |
| 2024-07-22 | 23.93 | $24.30 | 17500 |
| 2024-07-19 | 23.89 | $24.21 | 16700 |
| 2024-07-18 | 23.86 | $24.49 | 29300 |
| 2024-07-17 | 23.79 | $24.29 | 35300 |
| 2024-07-16 | 23.74 | $24.12 | 25900 |
| 2024-07-15 | 23.70 | $24.10 | 40003 |
| 2024-07-12 | 23.65 | $24.65 | 28300 |
| 2024-07-11 | 23.55 | $24.59 | 32800 |
| 2024-07-10 | 23.44 | $24.05 | 45400 |
| 2024-07-09 | 23.37 | $23.79 | 45021 |
| 2024-07-08 | 23.33 | $24.01 | 20043 |
| 2024-07-05 | 23.26 | $24.18 | 30101 |
| 2024-07-03 | 23.16 | $23.57 | 30300 |
| 2024-07-02 | 23.12 | $23.04 | 67630 |
| 2024-07-01 | 23.13 | $23.18 | 29600 |
| 2024-06-28 | 23.12 | $22.95 | 43400 |
| 2024-06-27 | 23.14 | $22.97 | 34500 |
| 2024-06-26 | 23.16 | $23.26 | 39547 |
| 2024-06-25 | 23.14 | $23.63 | 31200 |
| 2024-06-24 | 23.09 | $23.61 | 36904 |
| 2024-06-21 | 23.04 | $23.49 | 37144 |
| 2024-06-20 | 22.99 | $23.75 | 32404 |
| 2024-06-18 | 22.91 | $23.15 | 42000 |
| 2024-06-17 | 22.89 | $22.46 | 80000 |
| 2024-06-14 | 22.93 | $22.93 | 32444 |
| 2024-06-13 | 22.93 | $23.13 | 40800 |
| 2024-06-12 | 22.91 | $23.09 | 38400 |
| 2024-06-11 | 22.89 | $22.99 | 54401 |
| 2024-06-10 | 22.88 | $23.16 | 29801 |
| 2024-06-07 | 22.85 | $22.98 | 23212 |
| 2024-06-06 | 22.84 | $23.17 | 30200 |
| 2024-06-05 | 22.81 | $23.31 | 44300 |
| 2024-06-04 | 22.75 | $23.45 | 57702 |
| 2024-06-03 | 22.68 | $23.15 | 161234 |
| 2024-05-31 | 22.63 | $22.81 | 45800 |
| 2024-05-30 | 22.61 | $22.27 | 98700 |
| 2024-05-29 | 22.65 | $22.00 | 114300 |
| 2024-05-28 | 22.71 | $22.74 | 32900 |
| 2024-05-24 | 22.71 | $22.57 | 28845 |
| 2024-05-23 | 22.73 | $22.77 | 151300 |
| 2024-05-22 | 22.72 | $23.37 | 30812 |
| 2024-05-21 | 22.65 | $23.35 | 33648 |
| 2024-05-20 | 22.58 | $23.46 | 93700 |
| 2024-05-17 | 22.49 | $23.59 | 29500 |
| 2024-05-16 | 22.37 | $23.86 | 49409 |
| 2024-05-15 | 22.21 | $23.89 | 28416 |
| 2024-05-14 | 22.04 | $23.46 | 27000 |
| 2024-05-13 | 21.89 | $22.97 | 45800 |
| 2024-05-10 | 21.78 | $23.08 | 17200 |
| 2024-05-09 | 21.64 | $22.97 | 33100 |
| 2024-05-08 | 21.50 | $22.79 | 28538 |
| 2024-05-07 | 21.36 | $22.56 | 38600 |
| 2024-05-06 | 21.24 | $22.01 | 24500 |
| 2024-05-03 | 21.15 | $21.89 | 50411 |
| 2024-05-02 | 21.08 | $21.66 | 56711 |
| 2024-05-01 | 21.01 | $21.36 | 29800 |
| 2024-04-30 | 20.98 | $21.24 | 25100 |
| 2024-04-29 | 20.95 | $21.45 | 68402 |
| 2024-04-26 | 20.90 | $21.07 | 173216 |
| 2024-04-25 | 20.88 | $20.98 | 77100 |
| 2024-04-24 | 20.87 | $21.04 | 454800 |
| 2024-04-23 | 20.85 | $21.13 | 773710 |
| 2024-04-22 | 20.82 | $21.15 | 529000 |
| 2024-04-19 | 20.79 | $20.81 | 34100 |
| 2024-04-18 | 20.79 | $20.91 | 47402 |
| 2024-04-17 | 20.77 | $20.68 | 83300 |
| 2024-04-16 | 20.78 | $20.50 | 92000 |
| 2024-04-15 | 20.81 | $20.82 | 251244 |
| 2024-04-12 | 20.81 | $21.03 | 61200 |
| 2024-04-11 | 20.79 | $20.66 | 84100 |
| 2024-04-10 | 20.80 | $20.32 | 41400 |
| 2024-04-09 | 20.85 | $20.71 | 52700 |
| 2024-04-08 | 20.87 | $20.75 | 73300 |
| 2024-04-05 | 20.88 | $20.51 | 59700 |
| 2024-04-04 | 20.92 | $20.83 | 421537 |
| 2024-04-03 | 20.93 | $20.73 | 513129 |
| 2024-04-02 | 20.95 | $20.92 | 33606 |
| 2024-04-01 | 20.95 | $21.12 | 52200 |
| 2024-03-28 | 20.94 | $21.25 | 58516 |
| 2024-03-27 | 20.90 | $21.44 | 65807 |
| 2024-03-26 | 20.85 | $20.83 | 68732 |
| 2024-03-25 | 20.85 | $20.82 | 56710 |
| 2024-03-22 | 20.85 | $20.81 | 101300 |
| 2024-03-21 | 20.85 | $20.86 | 61617 |
| 2024-03-20 | 20.85 | $21.07 | 102329 |
| 2024-03-19 | 20.83 | $20.77 | 457800 |
| 2024-03-18 | 20.84 | $20.84 | 402300 |
| 2024-03-15 | 20.84 | $20.41 | 32100 |
| 2024-03-14 | 20.88 | $20.44 | 213800 |
| 2024-03-13 | 20.93 | $20.42 | 46700 |
| 2024-03-12 | 20.98 | $20.53 | 324624 |
| 2024-03-11 | 21.03 | $20.97 | 333600 |
| 2024-03-08 | 21.03 | $21.55 | 29731 |
| 2024-03-07 | 20.98 | $21.52 | 42107 |
| 2024-03-06 | 20.92 | $21.61 | 68700 |
| 2024-03-05 | 20.85 | $21.24 | 40700 |
| 2024-03-04 | 20.81 | $20.93 | 59500 |
| 2024-03-01 | 20.80 | $20.96 | 62300 |
| 2024-02-29 | 20.78 | $20.76 | 76644 |
| 2024-02-28 | 20.78 | $20.59 | 20400 |
| 2024-02-27 | 20.80 | $20.45 | 41407 |
| 2024-02-26 | 20.84 | $20.09 | 67600 |
| 2024-02-23 | 20.92 | $20.32 | 60717 |
| 2024-02-22 | 20.98 | $20.27 | 52500 |
| 2024-02-21 | 21.06 | $20.57 | 348138 |
| 2024-02-20 | 21.11 | $20.59 | 92612 |
| 2024-02-16 | 21.16 | $20.44 | 44000 |
| 2024-02-15 | 21.24 | $20.41 | 39149 |
| 2024-02-14 | 21.33 | $20.07 | 57505 |
| 2024-02-13 | 21.46 | $19.75 | 35142 |
| 2024-02-12 | 21.64 | $20.15 | 63500 |
| 2024-02-09 | 21.80 | $20.05 | 52303 |
| 2024-02-08 | 21.98 | $20.24 | 46429 |
| 2024-02-07 | 22.16 | $21.20 | 421200 |
| 2024-02-06 | 22.27 | $21.39 | 50500 |
| 2024-02-05 | 22.36 | $21.36 | 58817 |
| 2024-02-02 | 22.46 | $21.57 | 22700 |
| 2024-02-01 | 22.56 | $21.72 | 30221 |
| 2024-01-31 | 22.65 | $21.64 | 27100 |
| 2024-01-30 | 22.75 | $21.79 | 18417 |
| 2024-01-29 | 22.85 | $21.68 | 50020 |
| 2024-01-26 | 22.98 | $22.05 | 103139 |
| 2024-01-25 | 23.07 | $22.59 | 89118 |
| 2024-01-24 | 23.12 | $22.49 | 434700 |
| 2024-01-23 | 23.19 | $22.52 | 557800 |
| 2024-01-22 | 23.26 | $22.45 | 38700 |
| 2024-01-19 | 23.35 | $22.73 | 176612 |
| 2024-01-18 | 23.41 | $22.56 | 307237 |
| 2024-01-17 | 23.50 | $22.39 | 86244 |
| 2024-01-16 | 23.62 | $22.67 | 103100 |
| 2024-01-12 | 23.72 | $23.18 | 19909 |
| 2024-01-11 | 23.77 | $23.39 | 40025 |
| 2024-01-10 | 23.82 | $24.00 | 16700 |
| 2024-01-09 | 23.80 | $24.21 | 32400 |
| 2024-01-08 | 23.75 | $24.10 | 18700 |
| 2024-01-05 | 23.72 | $24.03 | 10000 |
| 2024-01-04 | 23.68 | $23.72 | 30100 |
| 2024-01-03 | 23.68 | $23.55 | 47800 |
| 2024-01-02 | 23.69 | $23.55 | 59936 |
| 2023-12-29 | 23.71 | $24.02 | 18743 |
| 2023-12-28 | 23.67 | $24.00 | 15200 |
| 2023-12-27 | 23.64 | $24.02 | 21913 |
| 2023-12-26 | 23.60 | $24.08 | 15400 |
| 2023-12-22 | 23.55 | $23.94 | 18831 |
| 2023-12-21 | 23.51 | $23.86 | 28400 |
| 2023-12-20 | 23.47 | $23.59 | 23200 |
| 2023-12-19 | 23.46 | $23.88 | 14800 |
| 2023-12-18 | 23.41 | $23.72 | 69330 |
| 2023-12-15 | 23.38 | $24.00 | 66942 |
| 2023-12-14 | 23.32 | $24.51 | 40700 |
| 2023-12-13 | 23.19 | $24.14 | 47900 |
| 2023-12-12 | 23.09 | $23.64 | 24406 |
| 2023-12-11 | 23.03 | $23.64 | 59841 |
| 2023-12-08 | 22.97 | $24.02 | 48201 |
| 2023-12-07 | 22.86 | $23.96 | 37100 |
| 2023-12-06 | 22.74 | $23.93 | 66548 |
| 2023-12-05 | 22.62 | $23.98 | 48205 |
| 2023-12-04 | 22.47 | $23.74 | 291000 |
| 2023-12-01 | 22.34 | $23.90 | 108600 |
| 2023-11-30 | 22.18 | $23.51 | 52648 |
| 2023-11-29 | 22.04 | $23.71 | 47018 |
| 2023-11-28 | 21.86 | $23.58 | 31200 |
| 2023-11-27 | 21.68 | $23.52 | 87518 |
| 2023-11-24 | 21.48 | $23.38 | 425000 |
| 2023-11-22 | 21.29 | $22.78 | 22406 |
| 2023-11-21 | 21.13 | $22.72 | 40906 |
| 2023-11-20 | 20.96 | $22.71 | 70108 |
| 2023-11-17 | 20.78 | $22.73 | 32800 |
| 2023-11-16 | 20.57 | $22.36 | 57934 |
| 2023-11-15 | 20.38 | $21.81 | 1.2M |
| 2023-11-14 | 20.23 | $21.56 | 36900 |
| 2023-11-13 | 20.09 | $20.76 | 61000 |
| 2023-11-10 | 20.02 | $20.66 | 54939 |
| 2023-11-09 | 19.95 | $20.31 | 39800 |
| 2023-11-08 | 19.92 | $20.17 | 31647 |
| 2023-11-07 | 19.89 | $20.52 | 60600 |
| 2023-11-06 | 19.82 | $20.73 | 56800 |
| 2023-11-03 | 19.73 | $20.88 | 84519 |
| 2023-11-02 | 19.61 | $20.57 | 18405 |
| 2023-11-01 | 19.51 | $20.19 | 31149 |
| 2023-10-31 | 19.44 | $19.82 | 267522 |
| 2023-10-30 | 19.39 | $19.74 | 43500 |
| 2023-10-27 | 19.36 | $19.39 | 24700 |
| 2023-10-26 | 19.36 | $19.50 | 35500 |
| 2023-10-25 | 19.34 | $19.42 | 34500 |
| 2023-10-24 | 19.33 | $19.49 | 109449 |
| 2023-10-23 | 19.31 | $19.04 | 50500 |
| 2023-10-20 | 19.34 | $19.04 | 45604 |
| 2023-10-19 | 19.38 | $19.23 | 64300 |
| 2023-10-18 | 19.39 | $19.26 | 81604 |
| 2023-10-17 | 19.40 | $19.32 | 202910 |
| 2023-10-16 | 19.41 | $19.36 | 406401 |
| 2023-10-13 | 19.42 | $19.17 | 75500 |
| 2023-10-12 | 19.45 | $19.18 | 44900 |
| 2023-10-11 | 19.47 | $19.55 | 47700 |
| 2023-10-10 | 19.47 | $19.27 | 62244 |
| 2023-10-09 | 19.49 | $18.70 | 66726 |
| 2023-10-06 | 19.57 | $18.70 | 98807 |
| 2023-10-05 | 19.66 | $18.54 | 45438 |
| 2023-10-04 | 19.78 | $18.45 | 73200 |
| 2023-10-03 | 19.92 | $18.52 | 133524 |
| 2023-10-02 | 20.06 | $18.73 | 81646 |
| 2023-09-29 | 20.20 | $19.55 | 46300 |
| 2023-09-28 | 20.27 | $19.58 | 89314 |
| 2023-09-27 | 20.35 | $19.53 | 57723 |
| 2023-09-26 | 20.43 | $20.08 | 31846 |
| 2023-09-25 | 20.47 | $20.18 | 52100 |
| 2023-09-22 | 20.50 | $20.40 | 32900 |
| 2023-09-21 | 20.51 | $20.79 | 24800 |
| 2023-09-20 | 20.48 | $20.87 | 19600 |
| 2023-09-19 | 20.44 | $20.49 | 22700 |
| 2023-09-18 | 20.44 | $20.50 | 28600 |
| 2023-09-15 | 20.43 | $20.60 | 50800 |
| 2023-09-14 | 20.41 | $20.70 | 84400 |
| 2023-09-13 | 20.38 | $20.16 | 34414 |
| 2023-09-12 | 20.40 | $20.21 | 67831 |
| 2023-09-11 | 20.42 | $20.35 | 41035 |
| 2023-09-08 | 20.43 | $20.24 | 40006 |
| 2023-09-07 | 20.45 | $20.10 | 62100 |
| 2023-09-06 | 20.49 | $19.82 | 37202 |
| 2023-09-05 | 20.56 | $19.87 | 47225 |
| 2023-09-01 | 20.63 | $20.29 | 35444 |
| 2023-08-31 | 20.67 | $20.49 | 17400 |
| 2023-08-30 | 20.69 | $20.65 | 22300 |
| 2023-08-29 | 20.69 | $20.89 | 26400 |
| 2023-08-28 | 20.67 | $20.50 | 78438 |
| 2023-08-25 | 20.69 | $20.31 | 19402 |
| 2023-08-24 | 20.73 | $20.16 | 32000 |
| 2023-08-23 | 20.79 | $20.26 | 39900 |
| 2023-08-22 | 20.84 | $20.01 | 56230 |
| 2023-08-21 | 20.93 | $20.03 | 30833 |
| 2023-08-18 | 21.02 | $20.11 | 41935 |
| 2023-08-17 | 21.12 | $19.95 | 47019 |
| 2023-08-16 | 21.24 | $20.24 | 46043 |
| 2023-08-15 | 21.35 | $20.16 | 128538 |
| 2023-08-14 | 21.47 | $20.64 | 40834 |
| 2023-08-11 | 21.56 | $20.76 | 20700 |
| 2023-08-10 | 21.64 | $20.69 | 31515 |
| 2023-08-09 | 21.74 | $20.85 | 33600 |
| 2023-08-08 | 21.84 | $20.75 | 81200 |
| 2023-08-07 | 21.95 | $20.72 | 33200 |
| 2023-08-04 | 22.08 | $20.57 | 30645 |
| 2023-08-03 | 22.24 | $20.49 | 66800 |
| 2023-08-02 | 22.43 | $20.82 | 19900 |
| 2023-08-01 | 22.59 | $21.40 | 46100 |
| 2023-07-31 | 22.72 | $21.60 | 17400 |
| 2023-07-28 | 22.84 | $21.38 | 33849 |
| 2023-07-27 | 22.99 | $21.72 | 26500 |
| 2023-07-26 | 23.13 | $23.23 | 27027 |
| 2023-07-25 | 23.11 | $23.24 | 17510 |
| 2023-07-24 | 23.10 | $23.16 | 14900 |
| 2023-07-21 | 23.09 | $23.12 | 11339 |
| 2023-07-20 | 23.09 | $23.05 | 39718 |
| 2023-07-19 | 23.10 | $23.28 | 12340 |
| 2023-07-18 | 23.08 | $23.04 | 22400 |
| 2023-07-17 | 23.08 | $23.22 | 31400 |
| 2023-07-14 | 23.07 | $23.47 | 22041 |
| 2023-07-13 | 23.02 | $23.44 | 28645 |
| 2023-07-12 | 22.98 | $23.05 | 19000 |
| 2023-07-11 | 22.97 | $22.62 | 28500 |
| 2023-07-10 | 23.01 | $22.25 | 22400 |
| 2023-07-07 | 23.09 | $22.22 | 26127 |
| 2023-07-06 | 23.18 | $22.42 | 29710 |
| 2023-07-05 | 23.26 | $22.68 | 178100 |
| 2023-07-03 | 23.32 | $23.44 | 11500 |
| 2023-06-30 | 23.31 | $23.45 | 15321 |
| 2023-06-29 | 23.30 | $22.94 | 15643 |
| 2023-06-28 | 23.33 | $23.39 | 12200 |
| 2023-06-27 | 23.33 | $23.61 | 28100 |
| 2023-06-26 | 23.30 | $23.27 | 43947 |
| 2023-06-23 | 23.30 | $23.14 | 23444 |
| 2023-06-22 | 23.32 | $23.38 | 15600 |
| 2023-06-21 | 23.31 | $23.52 | 201000 |
| 2023-06-20 | 23.29 | $23.66 | 74500 |
| 2023-06-16 | 23.25 | $23.78 | 13502 |
| 2023-06-15 | 23.20 | $23.52 | 19447 |
| 2023-06-14 | 23.16 | $23.13 | 15900 |
| 2023-06-13 | 23.17 | $23.23 | 33602 |
| 2023-06-12 | 23.16 | $23.11 | 823430 |
| 2023-06-09 | 23.16 | $23.18 | 448500 |
| 2023-06-08 | 23.16 | $23.17 | 12439 |
| 2023-06-07 | 23.16 | $23.01 | 37341 |
| 2023-06-06 | 23.18 | $23.35 | 67034 |
| 2023-06-05 | 23.16 | $23.11 | 21000 |
| 2023-06-02 | 23.16 | $23.20 | 55900 |
| 2023-06-01 | 23.16 | $23.55 | 72300 |
| 2023-05-31 | 23.12 | $23.35 | 29433 |
| 2023-05-30 | 23.10 | $23.02 | 78308 |
| 2023-05-26 | 23.10 | $22.69 | 80400 |
| 2023-05-25 | 23.15 | $22.89 | 22300 |
| 2023-05-24 | 23.17 | $23.41 | 11819 |
| 2023-05-23 | 23.15 | $23.06 | 11332 |
| 2023-05-22 | 23.16 | $23.22 | 17042 |
| 2023-05-19 | 23.15 | $23.19 | 14912 |
| 2023-05-18 | 23.15 | $22.78 | 22400 |
| 2023-05-17 | 23.19 | $23.36 | 34000 |
| 2023-05-16 | 23.17 | $23.50 | 14700 |
| 2023-05-15 | 23.14 | $23.70 | 28600 |
| 2023-05-12 | 23.08 | $23.57 | 39800 |
| 2023-05-11 | 23.02 | $23.27 | 11900 |
| 2023-05-10 | 23.00 | $23.69 | 20400 |
| 2023-05-09 | 22.92 | $23.45 | 22308 |
| 2023-05-08 | 22.87 | $23.53 | 24119 |
| 2023-05-05 | 22.80 | $23.54 | 16833 |
| 2023-05-04 | 22.72 | $23.33 | 233800 |
| 2023-05-03 | 22.66 | $22.95 | 24225 |
| 2023-05-02 | 22.63 | $22.94 | 15800 |
| 2023-05-01 | 22.59 | $22.86 | 12009 |
| 2023-04-28 | 22.57 | $22.95 | 19327 |
| 2023-04-27 | 22.53 | $23.11 | 16500 |
| 2023-04-26 | 22.46 | $22.86 | 13200 |
| 2023-04-25 | 22.42 | $22.79 | 19522 |
| 2023-04-24 | 22.38 | $22.88 | 19500 |
| 2023-04-21 | 22.33 | $22.86 | 15600 |
| 2023-04-20 | 22.28 | $22.59 | 18900 |
| 2023-04-19 | 22.24 | $22.53 | 7641 |
| 2023-04-18 | 22.21 | $22.51 | 24109 |
| 2023-04-17 | 22.18 | $22.58 | 43405 |
| 2023-04-14 | 22.14 | $22.58 | 11246 |
| 2023-04-13 | 22.09 | $23.13 | 16900 |
| 2023-04-12 | 21.98 | $23.07 | 609011 |
| 2023-04-11 | 21.87 | $22.79 | 1.7M |
| 2023-04-10 | 21.77 | $22.86 | 46500 |
| 2023-04-06 | 21.66 | $22.96 | 10700 |
| 2023-04-05 | 21.52 | $22.59 | 386938 |
| 2023-04-04 | 21.41 | $22.18 | 161807 |
| 2023-04-03 | 21.33 | $22.20 | 60747 |
| 2023-03-31 | 21.24 | $22.26 | 24900 |
| 2023-03-30 | 21.13 | $22.36 | 21742 |
| 2023-03-29 | 21.00 | $21.39 | 28904 |
| 2023-03-28 | 20.96 | $21.00 | 41518 |
| 2023-03-27 | 20.95 | $21.23 | 36217 |
| 2023-03-24 | 20.92 | $20.93 | 45038 |
| 2023-03-23 | 20.92 | $21.23 | 35510 |
| 2023-03-22 | 20.89 | $21.11 | 49900 |
| 2023-03-21 | 20.87 | $21.15 | 60500 |
| 2023-03-20 | 20.84 | $20.97 | 25542 |
| 2023-03-17 | 20.82 | $20.61 | 19240 |
| 2023-03-16 | 20.84 | $21.04 | 54232 |
| 2023-03-15 | 20.82 | $20.74 | 37209 |
| 2023-03-14 | 20.83 | $21.23 | 28923 |
| 2023-03-13 | 20.79 | $20.94 | 26400 |
| 2023-03-10 | 20.78 | $20.66 | 32900 |
| 2023-03-09 | 20.79 | $20.48 | 54207 |
| 2023-03-08 | 20.82 | $20.43 | 17400 |
| 2023-03-07 | 20.86 | $20.37 | 13033 |
| 2023-03-06 | 20.91 | $20.59 | 23300 |
| 2023-03-03 | 20.95 | $20.82 | 40918 |
| 2023-03-02 | 20.96 | $20.65 | 101200 |
| 2023-03-01 | 20.99 | $20.52 | 34319 |
| 2023-02-28 | 21.04 | $20.91 | 36822 |
| 2023-02-27 | 21.06 | $21.17 | 37042 |
| 2023-02-24 | 21.05 | $21.01 | 23602 |
| 2023-02-23 | 21.05 | $21.15 | 21300 |
| 2023-02-22 | 21.04 | $21.22 | 14800 |
| 2023-02-21 | 21.02 | $21.29 | 49240 |
| 2023-02-17 | 20.99 | $21.12 | 44815 |
| 2023-02-16 | 20.98 | $20.69 | 31500 |
| 2023-02-15 | 21.01 | $20.84 | 29825 |
| 2023-02-14 | 21.03 | $21.04 | 69400 |
| 2023-02-13 | 21.02 | $20.97 | 18814 |
| 2023-02-10 | 21.03 | $20.78 | 152200 |
| 2023-02-09 | 21.06 | $20.96 | 21900 |
| 2023-02-08 | 21.07 | $20.93 | 40836 |
| 2023-02-07 | 21.08 | $21.04 | 32500 |
| 2023-02-06 | 21.08 | $21.12 | 220900 |
| 2023-02-03 | 21.08 | $21.15 | 70500 |
| 2023-02-02 | 21.07 | $21.39 | 28709 |
| 2023-02-01 | 21.04 | $21.22 | 18700 |
| 2023-01-31 | 21.02 | $21.25 | 23321 |
| 2023-01-30 | 21.00 | $21.37 | 49200 |
| 2023-01-27 | 20.96 | $21.41 | 37646 |
| 2023-01-26 | 20.91 | $21.47 | 295600 |
| 2023-01-25 | 20.85 | $21.51 | 554200 |
| 2023-01-24 | 20.78 | $21.34 | 33900 |
| 2023-01-23 | 20.72 | $21.41 | 65500 |
| 2023-01-20 | 20.65 | $21.68 | 65700 |
| 2023-01-19 | 20.54 | $21.09 | 21800 |
| 2023-01-18 | 20.49 | $20.99 | 23931 |
| 2023-01-17 | 20.43 | $21.06 | 42935 |
| 2023-01-13 | 20.37 | $20.58 | 21300 |
| 2023-01-12 | 20.34 | $20.34 | 25100 |
| 2023-01-11 | 20.34 | $20.54 | 18700 |
| 2023-01-10 | 20.32 | $20.38 | 23700 |
| 2023-01-09 | 20.32 | $20.22 | 78420 |
| 2023-01-06 | 20.33 | $20.25 | 61800 |
| 2023-01-05 | 20.34 | $19.60 | 87000 |
| 2023-01-04 | 20.41 | $19.63 | 51600 |
| 2023-01-03 | 20.50 | $19.92 | 82300 |
| 2022-12-30 | 20.56 | $20.57 | 37420 |
| 2022-12-29 | 20.56 | $20.77 | 33300 |
| 2022-12-28 | 20.53 | $20.54 | 46621 |
| 2022-12-27 | 20.53 | $20.61 | 41028 |
| 2022-12-23 | 20.53 | $20.60 | 62100 |
| 2022-12-22 | 20.52 | $20.58 | 66932 |
| 2022-12-21 | 20.51 | $20.68 | 27314 |
| 2022-12-20 | 20.49 | $20.71 | 43715 |
| 2022-12-19 | 20.47 | $20.41 | 93040 |
| 2022-12-16 | 20.48 | $20.54 | 37549 |
| 2022-12-15 | 20.47 | $20.96 | 49500 |
| 2022-12-14 | 20.42 | $21.29 | 52200 |
| 2022-12-13 | 20.33 | $21.04 | 69213 |
| 2022-12-12 | 20.25 | $20.80 | 53503 |
| 2022-12-09 | 20.19 | $20.67 | 72833 |
| 2022-12-08 | 20.14 | $20.69 | 64000 |
| 2022-12-07 | 20.09 | $20.77 | 52400 |
| 2022-12-06 | 20.01 | $20.76 | 60000 |
| 2022-12-05 | 19.94 | $21.00 | 80112 |
| 2022-12-02 | 19.82 | $21.09 | 48100 |
| 2022-12-01 | 19.69 | $21.20 | 43400 |
| 2022-11-30 | 19.53 | $20.64 | 116500 |
| 2022-11-29 | 19.41 | $19.95 | 181849 |
| 2022-11-28 | 19.36 | $20.24 | 36000 |
| 2022-11-25 | 19.27 | $20.82 | 28200 |
| 2022-11-23 | 19.10 | $20.74 | 33329 |
| 2022-11-22 | 18.93 | $20.49 | 77000 |
| 2022-11-21 | 18.77 | $20.00 | 59800 |
| 2022-11-18 | 18.64 | $20.10 | 78212 |
| 2022-11-17 | 18.48 | $19.72 | 66031 |
| 2022-11-16 | 18.35 | $19.53 | 34500 |
| 2022-11-15 | 18.23 | $19.56 | 174300 |
| 2022-11-14 | 18.09 | $19.10 | 167802 |
| 2022-11-11 | 17.98 | $19.26 | 134000 |
| 2022-11-10 | 17.84 | $19.49 | 80900 |
| 2022-11-09 | 17.67 | $18.23 | 65700 |
| 2022-11-08 | 17.61 | $18.23 | 107041 |
| 2022-11-07 | 17.55 | $17.98 | 118500 |
| 2022-11-04 | 17.50 | $17.95 | 67717 |
| 2022-11-03 | 17.45 | $17.46 | 127500 |
| 2022-11-02 | 17.45 | $17.88 | 66615 |
| 2022-11-01 | 17.41 | $18.01 | 113400 |
| 2022-10-31 | 17.35 | $17.84 | 109607 |
| 2022-10-28 | 17.29 | $18.02 | 68600 |
| 2022-10-27 | 17.22 | $17.60 | 94100 |
| 2022-10-26 | 17.18 | $17.72 | 110800 |
| 2022-10-25 | 17.12 | $17.47 | 164645 |
| 2022-10-24 | 17.08 | $17.04 | 102845 |
| 2022-10-21 | 17.09 | $16.46 | 75636 |
| 2022-10-20 | 17.15 | $16.40 | 115431 |
| 2022-10-19 | 17.23 | $16.58 | 101121 |
| 2022-10-18 | 17.30 | $16.76 | 194313 |
| 2022-10-17 | 17.36 | $16.91 | 231700 |
| 2022-10-14 | 17.40 | $16.44 | 155326 |
| 2022-10-13 | 17.51 | $16.57 | 211132 |
| 2022-10-12 | 17.60 | $15.76 | 87747 |
| 2022-10-11 | 17.80 | $15.99 | 259300 |
| 2022-10-10 | 17.99 | $16.51 | 94046 |
| 2022-10-07 | 18.14 | $16.55 | 79535 |
| 2022-10-06 | 18.31 | $16.69 | 123300 |
| 2022-10-05 | 18.48 | $17.39 | 68500 |
| 2022-10-04 | 18.60 | $17.87 | 261333 |
| 2022-10-03 | 18.68 | $17.77 | 134600 |
| 2022-09-30 | 18.77 | $16.88 | 216448 |
| 2022-09-29 | 18.97 | $16.67 | 499100 |
| 2022-09-28 | 19.21 | $17.22 | 178500 |
| 2022-09-27 | 19.42 | $16.48 | 284600 |
| 2022-09-26 | 19.73 | $17.83 | 161418 |
| 2022-09-23 | 19.93 | $18.34 | 211545 |
| 2022-09-22 | 20.10 | $19.33 | 178700 |
| 2022-09-21 | 20.18 | $19.40 | 318929 |
| 2022-09-20 | 20.26 | $19.42 | 478242 |
| 2022-09-19 | 20.35 | $19.58 | 263612 |
| 2022-09-16 | 20.43 | $19.86 | 97104 |
| 2022-09-15 | 20.49 | $19.80 | 144139 |
| 2022-09-14 | 20.56 | $20.11 | 47900 |
| 2022-09-13 | 20.61 | $20.41 | 68514 |
| 2022-09-12 | 20.63 | $21.03 | 74240 |
| 2022-09-09 | 20.59 | $20.75 | 48713 |
| 2022-09-08 | 20.57 | $20.08 | 61000 |
| 2022-09-07 | 20.63 | $20.22 | 100206 |
| 2022-09-06 | 20.67 | $19.31 | 118200 |
| 2022-09-02 | 20.81 | $19.13 | 101400 |
| 2022-09-01 | 20.99 | $19.25 | 117600 |
| 2022-08-31 | 21.17 | $19.12 | 94300 |
| 2022-08-30 | 21.39 | $19.89 | 67237 |
| 2022-08-29 | 21.55 | $21.06 | 41120 |
| 2022-08-26 | 21.60 | $21.10 | 55700 |
| 2022-08-25 | 21.65 | $21.65 | 34846 |
| 2022-08-24 | 21.65 | $21.71 | 91500 |
| 2022-08-23 | 21.64 | $21.94 | 129921 |
| 2022-08-22 | 21.61 | $21.86 | 285300 |
| 2022-08-19 | 21.59 | $21.76 | 29149 |
| 2022-08-18 | 21.57 | $21.89 | 41416 |
| 2022-08-17 | 21.53 | $22.09 | 130300 |
| 2022-08-16 | 21.47 | $22.13 | 62904 |
| 2022-08-15 | 21.41 | $21.81 | 296206 |
| 2022-08-12 | 21.36 | $21.87 | 216900 |
| 2022-08-11 | 21.31 | $21.53 | 50032 |
| 2022-08-10 | 21.29 | $21.57 | 93405 |
| 2022-08-09 | 21.26 | $21.71 | 86800 |
| 2022-08-08 | 21.21 | $21.49 | 54000 |
| 2022-08-05 | 21.18 | $21.38 | 36215 |
| 2022-08-04 | 21.16 | $21.60 | 47200 |
| 2022-08-03 | 21.11 | $21.62 | 63200 |
| 2022-08-02 | 21.06 | $21.67 | 294200 |
| 2022-08-01 | 20.99 | $21.82 | 427500 |
| 2022-07-29 | 20.91 | $21.51 | 270312 |
| 2022-07-28 | 20.84 | $20.95 | 93800 |
| 2022-07-27 | 20.83 | $21.37 | 648827 |
| 2022-07-26 | 20.77 | $20.96 | 48735 |
| 2022-07-25 | 20.75 | $20.92 | 73100 |
| 2022-07-22 | 20.74 | $20.56 | 47000 |
| 2022-07-21 | 20.75 | $20.56 | 30511 |
| 2022-07-20 | 20.78 | $21.01 | 64819 |
| 2022-07-19 | 20.75 | $21.39 | 191700 |
| 2022-07-18 | 20.68 | $21.31 | 71100 |
| 2022-07-15 | 20.62 | $20.74 | 235800 |
| 2022-07-14 | 20.60 | $20.66 | 40400 |
| 2022-07-13 | 20.60 | $20.92 | 45531 |
| 2022-07-12 | 20.56 | $21.01 | 44711 |
| 2022-07-11 | 20.52 | $20.74 | 93540 |
| 2022-07-08 | 20.49 | $20.28 | 67400 |
| 2022-07-07 | 20.52 | $20.39 | 76800 |
| 2022-07-06 | 20.53 | $20.30 | 138400 |
| 2022-07-05 | 20.55 | $20.05 | 142900 |
| 2022-07-01 | 20.61 | $20.33 | 71717 |
| 2022-06-30 | 20.64 | $19.67 | 72820 |
| 2022-06-29 | 20.74 | $19.99 | 96300 |
| 2022-06-28 | 20.82 | $20.18 | 83200 |
| 2022-06-27 | 20.88 | $20.20 | 175700 |
| 2022-06-24 | 20.96 | $20.36 | 112500 |
| 2022-06-23 | 21.02 | $19.97 | 92700 |
| 2022-06-22 | 21.13 | $19.95 | 216100 |
| 2022-06-21 | 21.25 | $19.63 | 121600 |
| 2022-06-17 | 21.42 | $19.32 | 93000 |
| 2022-06-16 | 21.65 | $19.59 | 105400 |
| 2022-06-15 | 21.86 | $20.23 | 147400 |
| 2022-06-14 | 22.03 | $19.61 | 151136 |
| 2022-06-13 | 22.29 | $20.55 | 82635 |
| 2022-06-10 | 22.47 | $21.60 | 47737 |
| 2022-06-09 | 22.56 | $21.84 | 106300 |
| 2022-06-08 | 22.64 | $22.13 | 70000 |
| 2022-06-07 | 22.69 | $22.80 | 110730 |
| 2022-06-06 | 22.68 | $22.75 | 61143 |
| 2022-06-03 | 22.68 | $22.03 | 49900 |
| 2022-06-02 | 22.74 | $22.23 | 95400 |
| 2022-06-01 | 22.80 | $21.94 | 75200 |
| 2022-05-31 | 22.89 | $22.26 | 41900 |
| 2022-05-27 | 22.95 | $22.09 | 78900 |
| 2022-05-26 | 23.04 | $22.39 | 103347 |
| 2022-05-25 | 23.11 | $23.44 | 45700 |
| 2022-05-24 | 23.08 | $22.35 | 33900 |
| 2022-05-23 | 23.16 | $23.94 | 61500 |
| 2022-05-20 | 23.07 | $23.82 | 489000 |
| 2022-05-19 | 22.99 | $23.77 | 787914 |
| 2022-05-18 | 22.91 | $23.46 | 64600 |
| 2022-05-17 | 22.86 | $23.41 | 87500 |
| 2022-05-16 | 22.80 | $22.96 | 57600 |
| 2022-05-13 | 22.78 | $22.60 | 32700 |
| 2022-05-12 | 22.80 | $22.14 | 61400 |
| 2022-05-11 | 22.87 | $22.25 | 50000 |
| 2022-05-10 | 22.93 | $22.37 | 100248 |
| 2022-05-09 | 22.99 | $22.19 | 66500 |
| 2022-05-06 | 23.08 | $22.59 | 48300 |
| 2022-05-05 | 23.13 | $22.97 | 51301 |
| 2022-05-04 | 23.15 | $23.23 | 67700 |
| 2022-05-03 | 23.14 | $23.02 | 69300 |
| 2022-05-02 | 23.15 | $22.98 | 57900 |
| 2022-04-29 | 23.17 | $23.20 | 546149 |
| 2022-04-28 | 23.16 | $23.11 | 500500 |
| 2022-04-27 | 23.17 | $22.96 | 132024 |
| 2022-04-26 | 23.19 | $22.96 | 55614 |
| 2022-04-25 | 23.21 | $23.41 | 26900 |
| 2022-04-22 | 23.19 | $23.41 | 28100 |
| 2022-04-21 | 23.17 | $23.43 | 30100 |
| 2022-04-20 | 23.14 | $23.83 | 55340 |
| 2022-04-19 | 23.07 | $23.29 | 61000 |
| 2022-04-18 | 23.05 | $23.37 | 46200 |
| 2022-04-14 | 23.02 | $23.41 | 31147 |
| 2022-04-13 | 22.97 | $23.50 | 31500 |
| 2022-04-12 | 22.92 | $23.15 | 35500 |
| 2022-04-11 | 22.89 | $23.37 | 39042 |
| 2022-04-08 | 22.84 | $23.67 | 76600 |
| 2022-04-07 | 22.76 | $23.62 | 45617 |
| 2022-04-06 | 22.67 | $23.75 | 78935 |
| 2022-04-05 | 22.55 | $23.59 | 62515 |
| 2022-04-04 | 22.44 | $22.90 | 85500 |
| 2022-04-01 | 22.40 | $22.98 | 61200 |
| 2022-03-31 | 22.33 | $23.10 | 47400 |
| 2022-03-30 | 22.25 | $23.10 | 27001 |
| 2022-03-29 | 22.16 | $22.59 | 24723 |
| 2022-03-28 | 22.12 | $22.37 | 29234 |
| 2022-03-25 | 22.09 | $22.32 | 51200 |
| 2022-03-24 | 22.07 | $22.27 | 47114 |
| 2022-03-23 | 22.05 | $22.22 | 69024 |
| 2022-03-22 | 22.03 | $22.71 | 74234 |
| 2022-03-21 | 21.96 | $22.21 | 22300 |
| 2022-03-18 | 21.93 | $22.48 | 50600 |
| 2022-03-17 | 21.87 | $22.30 | 39400 |
| 2022-03-16 | 21.83 | $22.03 | 43200 |
| 2022-03-15 | 21.81 | $22.12 | 79400 |
| 2022-03-14 | 21.78 | $21.70 | 61710 |
| 2022-03-11 | 21.78 | $21.58 | 62100 |
| 2022-03-10 | 21.81 | $22.15 | 58904 |
| 2022-03-09 | 21.77 | $22.33 | 84105 |
| 2022-03-08 | 21.71 | $21.38 | 130332 |
| 2022-03-07 | 21.74 | $21.02 | 86319 |
| 2022-03-04 | 21.82 | $21.42 | 113600 |
| 2022-03-03 | 21.86 | $21.29 | 32100 |
| 2022-03-02 | 21.92 | $21.99 | 47100 |
| 2022-03-01 | 21.92 | $21.99 | 26100 |
| 2022-02-28 | 21.91 | $23.04 | 96500 |
| 2022-02-25 | 21.79 | $22.85 | 46700 |
| 2022-02-24 | 21.68 | $21.67 | 70925 |
| 2022-02-23 | 21.68 | $21.98 | 62700 |
| 2022-02-22 | 21.65 | $21.68 | 32900 |
| 2022-02-18 | 21.64 | $22.18 | 30100 |
| 2022-02-17 | 21.59 | $22.06 | 119300 |
| 2022-02-16 | 21.54 | $21.89 | 38800 |
| 2022-02-15 | 21.50 | $21.36 | 73125 |
| 2022-02-14 | 21.51 | $20.95 | 37843 |
| 2022-02-11 | 21.57 | $21.20 | 16907 |
| 2022-02-10 | 21.61 | $21.34 | 29900 |
| 2022-02-09 | 21.64 | $21.61 | 58842 |
| 2022-02-08 | 21.64 | $21.40 | 23033 |
| 2022-02-07 | 21.67 | $21.27 | 52500 |
| 2022-02-04 | 21.71 | $21.50 | 52300 |
| 2022-02-03 | 21.73 | $21.95 | 57400 |
| 2022-02-02 | 21.71 | $22.26 | 41300 |
| 2022-02-01 | 21.65 | $21.95 | 49220 |
| 2022-01-31 | 21.62 | $21.75 | 149747 |
| 2022-01-28 | 21.61 | $21.57 | 49228 |
| 2022-01-27 | 21.61 | $21.38 | 319021 |
| 2022-01-26 | 21.64 | $20.93 | 42300 |
| 2022-01-25 | 21.71 | $21.19 | 70200 |
| 2022-01-24 | 21.77 | $21.12 | 111105 |
| 2022-01-21 | 21.84 | $21.32 | 112600 |
| 2022-01-20 | 21.89 | $21.63 | 53623 |
| 2022-01-19 | 21.92 | $21.47 | 102800 |
| 2022-01-18 | 21.96 | $21.57 | 103111 |
| 2022-01-14 | 22.01 | $21.73 | 58424 |
| 2022-01-13 | 22.03 | $21.77 | 60400 |
| 2022-01-12 | 22.06 | $22.16 | 59400 |
| 2022-01-11 | 22.05 | $22.31 | 169900 |
| 2022-01-10 | 22.02 | $22.34 | 129500 |
| 2022-01-07 | 21.99 | $22.24 | 108540 |
| 2022-01-06 | 21.96 | $21.92 | 99600 |
| 2022-01-05 | 21.97 | $22.16 | 73900 |
| 2022-01-04 | 21.95 | $22.48 | 49839 |
| 2022-01-03 | 21.89 | $22.24 | 100615 |
| 2021-12-31 | 21.86 | $22.29 | 56408 |
| 2021-12-30 | 21.81 | $22.32 | 40011 |
| 2021-12-29 | 21.76 | $22.56 | 28107 |
| 2021-12-28 | 21.67 | $22.12 | 41200 |
| 2021-12-27 | 21.63 | $22.13 | 44944 |
| 2021-12-23 | 21.57 | $21.88 | 101200 |
| 2021-12-22 | 21.54 | $21.88 | 60100 |
| 2021-12-21 | 21.51 | $21.66 | 99700 |
| 2021-12-20 | 21.49 | $21.51 | 99000 |
| 2021-12-17 | 21.49 | $21.19 | 108800 |
| 2021-12-16 | 21.52 | $21.15 | 79400 |
| 2021-12-15 | 21.56 | $21.46 | 564300 |
| 2021-12-14 | 21.57 | $20.90 | 118242 |
| 2021-12-13 | 21.64 | $21.37 | 64400 |
| 2021-12-10 | 21.67 | $21.63 | 73926 |
| 2021-12-09 | 21.67 | $21.73 | 61244 |
| 2021-12-08 | 21.66 | $21.73 | 106100 |
| 2021-12-07 | 21.66 | $21.59 | 122740 |
| 2021-12-06 | 21.66 | $21.57 | 111642 |
| 2021-12-03 | 21.67 | $21.37 | 66145 |
| 2021-12-02 | 21.70 | $21.18 | 73300 |
| 2021-12-01 | 21.76 | $20.93 | 171100 |
| 2021-11-30 | 21.85 | $20.82 | 80546 |
| 2021-11-29 | 21.96 | $20.99 | 59300 |
| 2021-11-26 | 22.06 | $21.05 | 37800 |
| 2021-11-24 | 22.16 | $21.48 | 42126 |
| 2021-11-23 | 22.23 | $21.47 | 66128 |
| 2021-11-22 | 22.32 | $21.44 | 87600 |
| 2021-11-19 | 22.41 | $21.76 | 33919 |
| 2021-11-18 | 22.48 | $21.78 | 50844 |
| 2021-11-17 | 22.55 | $21.80 | 70619 |
| 2021-11-16 | 22.63 | $22.75 | 63849 |
| 2021-11-15 | 22.62 | $22.58 | 30800 |
| 2021-11-12 | 22.62 | $22.52 | 22922 |
| 2021-11-11 | 22.63 | $22.58 | 70200 |
| 2021-11-10 | 22.63 | $22.65 | 16046 |
| 2021-11-09 | 22.63 | $22.32 | 106635 |
| 2021-11-08 | 22.67 | $22.59 | 22300 |
| 2021-11-05 | 22.67 | $22.70 | 20605 |
| 2021-11-04 | 22.67 | $22.85 | 39300 |
| 2021-11-03 | 22.65 | $23.06 | 101036 |
| 2021-11-02 | 22.61 | $23.15 | 59224 |
| 2021-11-01 | 22.55 | $23.37 | 27300 |
| 2021-10-29 | 22.47 | $22.95 | 88300 |
| 2021-10-28 | 22.41 | $23.69 | 502700 |
| 2021-10-27 | 22.28 | $23.21 | 251100 |
| 2021-10-26 | 22.18 | $22.79 | 54707 |
| 2021-10-25 | 22.12 | $22.61 | 20000 |
| 2021-10-22 | 22.07 | $22.76 | 16500 |
| 2021-10-21 | 21.99 | $22.68 | 45509 |
| 2021-10-20 | 21.92 | $22.79 | 347700 |
| 2021-10-19 | 21.83 | $22.36 | 2.6M |
| 2021-10-18 | 21.77 | $22.21 | 502800 |
| 2021-10-15 | 21.73 | $22.02 | 923038 |
| 2021-10-14 | 21.70 | $22.10 | 2.4M |
| 2021-10-13 | 21.66 | $21.74 | 35600 |
| 2021-10-12 | 21.65 | $21.34 | 40922 |
| 2021-10-11 | 21.68 | $21.06 | 17600 |
| 2021-10-08 | 21.74 | $20.99 | 24436 |
| 2021-10-07 | 21.82 | $20.99 | 7700 |
| 2021-10-06 | 21.91 | $21.19 | 12900 |
| 2021-10-05 | 21.99 | $21.42 | 29324 |
| 2021-10-04 | 22.05 | $21.38 | 17800 |
| 2021-10-01 | 22.12 | $21.51 | 18924 |
| 2021-09-30 | 22.18 | $21.19 | 26400 |
| 2021-09-29 | 22.29 | $21.41 | 18748 |
| 2021-09-28 | 22.38 | $21.52 | 43208 |
| 2021-09-27 | 22.47 | $22.15 | 20745 |
| 2021-09-24 | 22.50 | $22.24 | 14600 |
| 2021-09-23 | 22.53 | $22.49 | 11400 |
| 2021-09-22 | 22.54 | $22.46 | 172500 |
| 2021-09-21 | 22.54 | $22.65 | 16200 |
| 2021-09-20 | 22.53 | $22.34 | 112838 |
| 2021-09-17 | 22.55 | $22.54 | 105000 |
| 2021-09-16 | 22.55 | $23.16 | 16100 |
| 2021-09-15 | 22.49 | $22.86 | 111437 |
| 2021-09-14 | 22.45 | $22.90 | 28300 |
| 2021-09-13 | 22.40 | $22.91 | 45816 |
| 2021-09-10 | 22.35 | $22.30 | 12501 |
| 2021-09-09 | 22.35 | $22.34 | 13000 |
| 2021-09-08 | 22.36 | $22.45 | 45800 |
| 2021-09-07 | 22.35 | $22.41 | 32243 |
| 2021-09-03 | 22.34 | $23.03 | 26900 |
| 2021-09-02 | 22.27 | $22.88 | 57800 |
| 2021-09-01 | 22.20 | $22.75 | 16312 |
| 2021-08-31 | 22.14 | $22.44 | 9114 |
| 2021-08-30 | 22.11 | $22.36 | 12346 |
| 2021-08-27 | 22.09 | $22.29 | 18100 |
| 2021-08-26 | 22.07 | $22.25 | 10900 |
| 2021-08-25 | 22.05 | $22.60 | 8919 |
| 2021-08-24 | 21.99 | $22.64 | 47200 |
| 2021-08-23 | 21.92 | $22.45 | 17144 |
| 2021-08-20 | 21.86 | $22.66 | 13500 |
| 2021-08-19 | 21.78 | $22.43 | 19700 |
| 2021-08-18 | 21.71 | $22.51 | 34600 |
| 2021-08-17 | 21.63 | $22.32 | 42900 |
| 2021-08-16 | 21.56 | $22.38 | 16900 |
| 2021-08-13 | 21.47 | $22.49 | 25340 |
| 2021-08-12 | 21.36 | $22.05 | 19400 |
| 2021-08-11 | 21.29 | $22.50 | 12814 |
| 2021-08-10 | 21.16 | $22.33 | 10700 |
| 2021-08-09 | 21.04 | $22.45 | 31600 |
| 2021-08-06 | 20.89 | $21.37 | 21612 |
| 2021-08-05 | 20.84 | $21.14 | 26445 |
| 2021-08-04 | 20.81 | $21.16 | 50100 |
| 2021-08-03 | 20.77 | $20.39 | 38200 |
| 2021-08-02 | 20.81 | $20.24 | 14700 |
| 2021-07-30 | 20.87 | $20.01 | 15109 |
| 2021-07-29 | 20.96 | $20.57 | 22000 |
| 2021-07-28 | 21.00 | $21.24 | 13000 |
| 2021-07-27 | 20.98 | $21.17 | 17609 |
| 2021-07-26 | 20.96 | $20.97 | 17211 |
| 2021-07-23 | 20.96 | $20.98 | 34500 |
| 2021-07-22 | 20.95 | $20.50 | 54900 |
| 2021-07-21 | 21.00 | $20.47 | 19400 |
| 2021-07-20 | 21.06 | $20.15 | 14000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.91
2026-07-17
Close Price
$33.40
Vol: 565601
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.63
Average
23.43
Maximum
36.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.91 | $33.40 | 565601 |
| 2026-07-16 | 32.81 | $33.01 | 121100 |
| 2026-07-15 | 32.75 | $33.67 | 135542 |
| 2026-07-14 | 32.61 | $33.46 | 170500 |
| 2026-07-13 | 32.49 | $32.87 | 304417 |
| 2026-07-10 | 32.43 | $32.89 | 306700 |
| 2026-07-09 | 32.36 | $32.52 | 141900 |
| 2026-07-08 | 32.32 | $33.07 | 144200 |
| 2026-07-07 | 32.22 | $33.32 | 148911 |
| 2026-07-06 | 32.10 | $33.40 | 128847 |
| 2026-07-02 | 31.96 | $33.11 | 107400 |
| 2026-07-01 | 31.84 | $31.77 | 105100 |
| 2026-06-30 | 31.85 | $32.52 | 125600 |
| 2026-06-29 | 31.78 | $32.78 | 95619 |
| 2026-06-26 | 31.67 | $32.03 | 136730 |
| 2026-06-25 | 31.64 | $32.05 | 104318 |
| 2026-06-24 | 31.62 | $31.05 | 1.5M |
| 2026-06-23 | 31.69 | $30.78 | 934121 |
| 2026-06-22 | 31.80 | $31.30 | 225400 |
| 2026-06-18 | 31.87 | $30.79 | 129200 |
| 2026-06-17 | 31.99 | $31.38 | 425338 |
| 2026-06-16 | 32.05 | $31.88 | 132700 |
| 2026-06-15 | 32.06 | $32.15 | 191500 |
| 2026-06-12 | 32.04 | $32.44 | 395000 |
| 2026-06-11 | 31.99 | $32.66 | 324826 |
| 2026-06-10 | 31.93 | $31.85 | 159739 |
| 2026-06-09 | 31.95 | $32.00 | 134202 |
| 2026-06-08 | 31.97 | $31.99 | 225300 |
| 2026-06-05 | 32.00 | $32.24 | 857800 |
| 2026-06-04 | 32.02 | $32.40 | 638000 |
| 2026-06-03 | 32.03 | $31.52 | 136100 |
| 2026-06-02 | 32.14 | $30.76 | 124600 |
| 2026-06-01 | 32.35 | $31.19 | 495313 |
| 2026-05-29 | 32.54 | $31.59 | 354700 |
| 2026-05-28 | 32.71 | $32.18 | 159710 |
| 2026-05-27 | 32.84 | $32.69 | 153610 |
| 2026-05-26 | 32.93 | $33.14 | 146000 |
| 2026-05-22 | 33.00 | $32.65 | 114511 |
| 2026-05-21 | 33.12 | $32.56 | 111700 |
| 2026-05-20 | 33.27 | $31.41 | 125548 |
| 2026-05-19 | 33.55 | $31.20 | 1.5M |
| 2026-05-18 | 33.87 | $31.35 | 1.2M |
| 2026-05-15 | 34.19 | $30.57 | 411913 |
| 2026-05-14 | 34.59 | $33.06 | 250600 |
| 2026-05-13 | 34.77 | $33.36 | 89522 |
| 2026-05-12 | 34.94 | $33.91 | 98300 |
| 2026-05-11 | 35.07 | $34.21 | 80100 |
| 2026-05-08 | 35.19 | $34.49 | 71929 |
| 2026-05-07 | 35.29 | $33.79 | 247125 |
| 2026-05-06 | 35.48 | $34.77 | 315600 |
| 2026-05-05 | 35.58 | $35.10 | 137900 |
| 2026-05-04 | 35.66 | $35.57 | 72200 |
| 2026-05-01 | 35.69 | $35.95 | 112100 |
| 2026-04-30 | 35.70 | $36.26 | 74700 |
| 2026-04-29 | 35.67 | $34.75 | 128010 |
| 2026-04-28 | 35.78 | $35.64 | 56600 |
| 2026-04-27 | 35.81 | $35.63 | 97400 |
| 2026-04-24 | 35.82 | $35.96 | 234800 |
| 2026-04-23 | 35.80 | $35.84 | 126312 |
| 2026-04-22 | 35.77 | $35.58 | 508431 |
| 2026-04-21 | 35.77 | $34.69 | 406146 |
| 2026-04-20 | 35.85 | $34.10 | 164700 |
| 2026-04-17 | 35.98 | $33.73 | 108600 |
| 2026-04-16 | 36.16 | $36.02 | 1.2M |
| 2026-04-15 | 36.12 | $36.67 | 558923 |
| 2026-04-14 | 36.03 | $37.20 | 51807 |
| 2026-04-13 | 35.87 | $36.96 | 93130 |
| 2026-04-10 | 35.74 | $37.18 | 58244 |
| 2026-04-09 | 35.59 | $37.28 | 87211 |
| 2026-04-08 | 35.41 | $36.68 | 106000 |
| 2026-04-07 | 35.29 | $36.38 | 128400 |
| 2026-04-06 | 35.20 | $36.40 | 67100 |
| 2026-04-02 | 35.10 | $36.46 | 108301 |
| 2026-04-01 | 34.99 | $36.05 | 350400 |
| 2026-03-31 | 34.92 | $35.16 | 188400 |
| 2026-03-30 | 34.94 | $34.05 | 125437 |
| 2026-03-27 | 35.07 | $33.22 | 189623 |
| 2026-03-26 | 35.30 | $33.68 | 199636 |
| 2026-03-25 | 35.50 | $34.75 | 101119 |
| 2026-03-24 | 35.61 | $34.09 | 169015 |
| 2026-03-23 | 35.79 | $33.97 | 519600 |
| 2026-03-20 | 35.98 | $34.35 | 102015 |
| 2026-03-19 | 36.14 | $36.04 | 268100 |
| 2026-03-18 | 36.14 | $35.87 | 151436 |
| 2026-03-17 | 36.15 | $36.87 | 227000 |
| 2026-03-16 | 36.06 | $36.61 | 305439 |
| 2026-03-13 | 36.00 | $36.34 | 249400 |
| 2026-03-12 | 35.96 | $36.56 | 349200 |
| 2026-03-11 | 35.90 | $35.74 | 2.8M |
| 2026-03-10 | 35.91 | $36.13 | 2.0M |
| 2026-03-09 | 35.88 | $35.62 | 738410 |
| 2026-03-06 | 35.89 | $35.57 | 276304 |
| 2026-03-05 | 35.90 | $35.74 | 384447 |
| 2026-03-04 | 35.88 | $35.97 | 235600 |
| 2026-03-03 | 35.83 | $35.50 | 194600 |
| 2026-03-02 | 35.81 | $36.48 | 92422 |
| 2026-02-27 | 35.69 | $36.69 | 122900 |
| 2026-02-26 | 35.53 | $36.71 | 167725 |
| 2026-02-25 | 35.36 | $36.65 | 75300 |
| 2026-02-24 | 35.17 | $35.60 | 112344 |
| 2026-02-23 | 35.07 | $35.21 | 125208 |
| 2026-02-20 | 35.00 | $35.36 | 119342 |
| 2026-02-19 | 34.89 | $34.69 | 169300 |
| 2026-02-18 | 34.83 | $35.55 | 180300 |
| 2026-02-17 | 34.67 | $36.30 | 99728 |
| 2026-02-13 | 34.41 | $36.55 | 188300 |
| 2026-02-12 | 34.11 | $35.81 | 338600 |
| 2026-02-11 | 33.86 | $36.22 | 156200 |
| 2026-02-10 | 33.54 | $35.09 | 56249 |
| 2026-02-09 | 33.31 | $34.51 | 87623 |
| 2026-02-06 | 33.12 | $34.46 | 78200 |
| 2026-02-05 | 32.92 | $33.68 | 582029 |
| 2026-02-04 | 32.78 | $34.19 | 507400 |
| 2026-02-03 | 32.57 | $33.74 | 132900 |
| 2026-02-02 | 32.40 | $33.30 | 118900 |
| 2026-01-30 | 32.25 | $33.46 | 64600 |
| 2026-01-29 | 32.07 | $33.71 | 63500 |
| 2026-01-28 | 31.85 | $33.45 | 151621 |
| 2026-01-27 | 31.63 | $33.21 | 59336 |
| 2026-01-26 | 31.42 | $32.56 | 1.0M |
| 2026-01-23 | 31.26 | $32.03 | 98802 |
| 2026-01-22 | 31.13 | $31.75 | 141207 |
| 2026-01-21 | 31.02 | $31.91 | 91300 |
| 2026-01-20 | 30.88 | $31.45 | 196600 |
| 2026-01-16 | 30.78 | $31.78 | 198448 |
| 2026-01-15 | 30.62 | $31.27 | 53800 |
| 2026-01-14 | 30.51 | $31.15 | 109200 |
| 2026-01-13 | 30.39 | $30.60 | 197400 |
| 2026-01-12 | 30.32 | $31.15 | 112534 |
| 2026-01-09 | 30.18 | $31.38 | 189417 |
| 2026-01-08 | 30.01 | $30.78 | 77119 |
| 2026-01-07 | 29.88 | $31.25 | 106206 |
| 2026-01-06 | 29.70 | $31.07 | 226633 |
| 2026-01-05 | 29.53 | $30.85 | 136533 |
| 2026-01-02 | 29.37 | $30.44 | 191625 |
| 2025-12-31 | 29.25 | $29.65 | 26900 |
| 2025-12-30 | 29.20 | $30.05 | 141100 |
| 2025-12-29 | 29.12 | $29.52 | 104720 |
| 2025-12-26 | 29.09 | $29.41 | 57200 |
| 2025-12-24 | 29.07 | $29.35 | 73000 |
| 2025-12-23 | 29.05 | $29.42 | 120600 |
| 2025-12-22 | 29.02 | $29.15 | 245511 |
| 2025-12-19 | 29.01 | $29.16 | 215623 |
| 2025-12-18 | 29.01 | $28.94 | 84917 |
| 2025-12-17 | 29.02 | $29.05 | 88800 |
| 2025-12-16 | 29.03 | $28.81 | 148400 |
| 2025-12-15 | 29.07 | $28.95 | 164700 |
| 2025-12-12 | 29.09 | $28.44 | 305917 |
| 2025-12-11 | 29.17 | $28.33 | 877010 |
| 2025-12-10 | 29.27 | $28.37 | 512900 |
| 2025-12-09 | 29.36 | $28.66 | 612644 |
| 2025-12-08 | 29.41 | $29.06 | 313800 |
| 2025-12-05 | 29.40 | $29.09 | 908000 |
| 2025-12-04 | 29.37 | $29.93 | 144400 |
| 2025-12-03 | 29.23 | $30.29 | 113701 |
| 2025-12-02 | 29.03 | $29.81 | 1.9M |
| 2025-12-01 | 28.86 | $29.86 | 2.8M |
| 2025-11-28 | 28.66 | $29.59 | 1.5M |
| 2025-11-26 | 28.47 | $29.45 | 2.0M |
| 2025-11-25 | 28.27 | $28.83 | 408217 |
| 2025-11-24 | 28.12 | $28.40 | 637613 |
| 2025-11-21 | 27.98 | $29.06 | 553219 |
| 2025-11-20 | 27.77 | $28.80 | 1.7M |
| 2025-11-19 | 27.57 | $29.15 | 490503 |
| 2025-11-18 | 27.32 | $29.65 | 418930 |
| 2025-11-17 | 27.00 | $29.90 | 60648 |
| 2025-11-14 | 26.63 | $29.61 | 112623 |
| 2025-11-13 | 26.28 | $30.08 | 914442 |
| 2025-11-12 | 25.85 | $30.48 | 243207 |
| 2025-11-11 | 25.36 | $26.11 | 53535 |
| 2025-11-10 | 25.28 | $25.93 | 177838 |
| 2025-11-07 | 25.21 | $24.93 | 91100 |
| 2025-11-06 | 25.22 | $25.25 | 68000 |
| 2025-11-05 | 25.21 | $24.91 | 59100 |
| 2025-11-04 | 25.22 | $24.84 | 103700 |
| 2025-11-03 | 25.23 | $25.24 | 71800 |
| 2025-10-31 | 25.20 | $25.46 | 36500 |
| 2025-10-30 | 25.13 | $25.39 | 37900 |
| 2025-10-29 | 25.07 | $25.10 | 49617 |
| 2025-10-28 | 25.02 | $25.17 | 40400 |
| 2025-10-27 | 24.96 | $25.26 | 50100 |
| 2025-10-24 | 24.89 | $25.47 | 61700 |
| 2025-10-23 | 24.78 | $25.65 | 47445 |
| 2025-10-22 | 24.64 | $25.68 | 31313 |
| 2025-10-21 | 24.48 | $25.51 | 109500 |
| 2025-10-20 | 24.33 | $25.38 | 68625 |
| 2025-10-17 | 24.18 | $25.51 | 67645 |
| 2025-10-16 | 24.01 | $25.10 | 447933 |
| 2025-10-15 | 23.86 | $24.72 | 228941 |
| 2025-10-14 | 23.74 | $24.27 | 70422 |
| 2025-10-13 | 23.65 | $24.24 | 74714 |
| 2025-10-10 | 23.57 | $24.18 | 36400 |
| 2025-10-09 | 23.48 | $24.21 | 107305 |
| 2025-10-08 | 23.38 | $23.94 | 42729 |
| 2025-10-07 | 23.29 | $23.80 | 37000 |
| 2025-10-06 | 23.22 | $23.98 | 65200 |
| 2025-10-03 | 23.11 | $23.54 | 50536 |
| 2025-10-02 | 23.05 | $23.28 | 51300 |
| 2025-10-01 | 23.01 | $23.79 | 59226 |
| 2025-09-30 | 22.90 | $23.49 | 510704 |
| 2025-09-29 | 22.82 | $23.02 | 133618 |
| 2025-09-26 | 22.78 | $23.10 | 116730 |
| 2025-09-25 | 22.74 | $22.81 | 953300 |
| 2025-09-24 | 22.74 | $22.96 | 1.3M |
| 2025-09-23 | 22.73 | $23.24 | 63500 |
| 2025-09-22 | 22.69 | $23.19 | 82400 |
| 2025-09-19 | 22.67 | $22.66 | 112319 |
| 2025-09-18 | 22.70 | $22.73 | 86021 |
| 2025-09-17 | 22.74 | $22.76 | 95800 |
| 2025-09-16 | 22.78 | $22.76 | 60700 |
| 2025-09-15 | 22.83 | $22.88 | 112700 |
| 2025-09-12 | 22.87 | $22.67 | 64000 |
| 2025-09-11 | 22.94 | $22.44 | 59208 |
| 2025-09-10 | 23.04 | $22.28 | 41600 |
| 2025-09-09 | 23.16 | $22.27 | 114135 |
| 2025-09-08 | 23.30 | $22.48 | 100100 |
| 2025-09-05 | 23.42 | $22.56 | 69700 |
| 2025-09-04 | 23.54 | $21.94 | 109149 |
| 2025-09-03 | 23.74 | $21.86 | 98536 |
| 2025-09-02 | 23.96 | $21.78 | 145700 |
| 2025-08-29 | 24.20 | $23.60 | 54400 |
| 2025-08-28 | 24.27 | $23.87 | 40828 |
| 2025-08-27 | 24.32 | $24.23 | 26200 |
| 2025-08-26 | 24.33 | $24.34 | 51100 |
| 2025-08-25 | 24.34 | $24.29 | 49037 |
| 2025-08-22 | 24.35 | $24.44 | 65300 |
| 2025-08-21 | 24.35 | $24.31 | 46700 |
| 2025-08-20 | 24.38 | $24.34 | 42700 |
| 2025-08-19 | 24.41 | $24.13 | 100400 |
| 2025-08-18 | 24.47 | $24.25 | 37046 |
| 2025-08-15 | 24.54 | $24.50 | 48200 |
| 2025-08-14 | 24.58 | $24.40 | 45605 |
| 2025-08-13 | 24.64 | $24.15 | 34200 |
| 2025-08-12 | 24.73 | $23.91 | 140449 |
| 2025-08-11 | 24.84 | $24.00 | 76700 |
| 2025-08-08 | 24.96 | $24.27 | 68447 |
| 2025-08-07 | 25.05 | $24.57 | 53747 |
| 2025-08-06 | 25.12 | $24.82 | 52900 |
| 2025-08-05 | 25.17 | $24.79 | 45221 |
| 2025-08-04 | 25.23 | $24.66 | 50400 |
| 2025-08-01 | 25.30 | $24.61 | 65900 |
| 2025-07-31 | 25.39 | $24.47 | 57337 |
| 2025-07-30 | 25.49 | $24.58 | 49249 |
| 2025-07-29 | 25.59 | $24.81 | 815235 |
| 2025-07-28 | 25.67 | $24.49 | 814500 |
| 2025-07-25 | 25.78 | $25.33 | 70329 |
| 2025-07-24 | 25.82 | $26.00 | 63241 |
| 2025-07-23 | 25.79 | $26.56 | 40623 |
| 2025-07-22 | 25.71 | $27.10 | 35400 |
| 2025-07-21 | 25.56 | $26.33 | 41400 |
| 2025-07-18 | 25.48 | $25.65 | 63300 |
| 2025-07-17 | 25.47 | $25.20 | 45025 |
| 2025-07-16 | 25.49 | $25.32 | 134400 |
| 2025-07-15 | 25.50 | $25.00 | 49315 |
| 2025-07-14 | 25.54 | $25.24 | 57200 |
| 2025-07-11 | 25.56 | $25.13 | 61000 |
| 2025-07-10 | 25.59 | $25.56 | 161500 |
| 2025-07-09 | 25.57 | $26.16 | 409600 |
| 2025-07-08 | 25.48 | $25.74 | 96845 |
| 2025-07-07 | 25.43 | $25.76 | 54219 |
| 2025-07-03 | 25.37 | $25.87 | 36700 |
| 2025-07-02 | 25.28 | $25.13 | 118000 |
| 2025-07-01 | 25.27 | $25.80 | 28200 |
| 2025-06-30 | 25.18 | $25.66 | 49035 |
| 2025-06-27 | 25.10 | $25.46 | 84100 |
| 2025-06-26 | 25.03 | $25.67 | 38902 |
| 2025-06-25 | 24.93 | $25.68 | 57500 |
| 2025-06-24 | 24.83 | $26.01 | 56339 |
| 2025-06-23 | 24.69 | $25.28 | 45800 |
| 2025-06-20 | 24.60 | $24.70 | 37940 |
| 2025-06-18 | 24.57 | $24.86 | 54100 |
| 2025-06-17 | 24.53 | $24.90 | 66819 |
| 2025-06-16 | 24.47 | $25.14 | 42115 |
| 2025-06-13 | 24.38 | $25.04 | 35203 |
| 2025-06-12 | 24.30 | $25.13 | 43800 |
| 2025-06-11 | 24.19 | $24.69 | 88024 |
| 2025-06-10 | 24.12 | $24.45 | 52800 |
| 2025-06-09 | 24.06 | $24.26 | 43701 |
| 2025-06-06 | 24.02 | $24.18 | 29500 |
| 2025-06-05 | 23.97 | $23.99 | 72400 |
| 2025-06-04 | 23.94 | $24.05 | 66900 |
| 2025-06-03 | 23.90 | $24.14 | 39000 |
| 2025-06-02 | 23.84 | $24.41 | 297115 |
| 2025-05-30 | 23.75 | $24.26 | 326335 |
| 2025-05-29 | 23.67 | $24.03 | 159100 |
| 2025-05-28 | 23.61 | $23.96 | 75500 |
| 2025-05-27 | 23.54 | $24.21 | 64700 |
| 2025-05-23 | 23.45 | $24.19 | 24728 |
| 2025-05-22 | 23.34 | $23.85 | 42000 |
| 2025-05-21 | 23.26 | $23.88 | 54135 |
| 2025-05-20 | 23.16 | $24.49 | 31911 |
| 2025-05-19 | 23.00 | $23.88 | 89807 |
| 2025-05-16 | 22.88 | $23.62 | 53441 |
| 2025-05-15 | 22.79 | $23.21 | 60100 |
| 2025-05-14 | 22.72 | $22.78 | 56200 |
| 2025-05-13 | 22.69 | $22.67 | 185732 |
| 2025-05-12 | 22.67 | $22.70 | 109800 |
| 2025-05-09 | 22.63 | $22.91 | 40500 |
| 2025-05-08 | 22.56 | $22.69 | 96533 |
| 2025-05-07 | 22.50 | $23.16 | 59800 |
| 2025-05-06 | 22.38 | $23.25 | 53700 |
| 2025-05-05 | 22.23 | $22.84 | 57200 |
| 2025-05-02 | 22.11 | $22.96 | 68147 |
| 2025-05-01 | 21.97 | $23.00 | 90613 |
| 2025-04-30 | 21.82 | $23.03 | 69800 |
| 2025-04-29 | 21.66 | $22.45 | 50719 |
| 2025-04-28 | 21.54 | $22.24 | 101914 |
| 2025-04-25 | 21.44 | $22.00 | 56301 |
| 2025-04-24 | 21.36 | $22.01 | 70800 |
| 2025-04-23 | 21.26 | $21.63 | 194300 |
| 2025-04-22 | 21.20 | $22.26 | 91200 |
| 2025-04-21 | 21.06 | $21.94 | 119727 |
| 2025-04-17 | 20.95 | $22.33 | 101800 |
| 2025-04-16 | 20.79 | $21.93 | 94803 |
| 2025-04-15 | 20.66 | $21.50 | 282713 |
| 2025-04-14 | 20.57 | $21.03 | 164800 |
| 2025-04-11 | 20.51 | $20.93 | 280509 |
| 2025-04-10 | 20.46 | $20.24 | 377500 |
| 2025-04-09 | 20.47 | $20.16 | 465900 |
| 2025-04-08 | 20.49 | $19.76 | 1.6M |
| 2025-04-07 | 20.55 | $19.65 | 191920 |
| 2025-04-04 | 20.62 | $20.78 | 161700 |
| 2025-04-03 | 20.57 | $21.80 | 109500 |
| 2025-04-02 | 20.41 | $20.82 | 95700 |
| 2025-04-01 | 20.33 | $20.77 | 74700 |
| 2025-03-31 | 20.26 | $20.91 | 288500 |
| 2025-03-28 | 20.16 | $21.17 | 201820 |
| 2025-03-27 | 20.03 | $20.34 | 258400 |
| 2025-03-26 | 19.98 | $20.32 | 45900 |
| 2025-03-25 | 19.92 | $20.15 | 48500 |
| 2025-03-24 | 19.87 | $20.19 | 69931 |
| 2025-03-21 | 19.82 | $20.31 | 72900 |
| 2025-03-20 | 19.75 | $20.65 | 31921 |
| 2025-03-19 | 19.64 | $20.02 | 66726 |
| 2025-03-18 | 19.58 | $20.13 | 64127 |
| 2025-03-17 | 19.50 | $19.98 | 70300 |
| 2025-03-14 | 19.44 | $20.04 | 66100 |
| 2025-03-13 | 19.37 | $19.74 | 151829 |
| 2025-03-12 | 19.32 | $19.86 | 1.1M |
| 2025-03-11 | 19.25 | $19.61 | 896726 |
| 2025-03-10 | 19.21 | $19.10 | 416800 |
| 2025-03-07 | 19.22 | $19.31 | 132100 |
| 2025-03-06 | 19.21 | $18.96 | 120200 |
| 2025-03-05 | 19.24 | $19.25 | 70500 |
| 2025-03-04 | 19.25 | $19.49 | 712100 |
| 2025-03-03 | 19.25 | $19.46 | 341700 |
| 2025-02-28 | 19.25 | $19.43 | 89400 |
| 2025-02-27 | 19.25 | $18.94 | 56816 |
| 2025-02-26 | 19.31 | $19.60 | 70600 |
| 2025-02-25 | 19.31 | $19.36 | 87700 |
| 2025-02-24 | 19.34 | $19.43 | 178039 |
| 2025-02-21 | 19.36 | $19.06 | 654600 |
| 2025-02-20 | 19.41 | $18.81 | 107701 |
| 2025-02-19 | 19.50 | $18.74 | 113400 |
| 2025-02-18 | 19.60 | $18.61 | 138100 |
| 2025-02-14 | 19.72 | $19.18 | 74000 |
| 2025-02-13 | 19.78 | $19.13 | 130926 |
| 2025-02-12 | 19.85 | $18.96 | 102308 |
| 2025-02-11 | 19.94 | $19.20 | 112100 |
| 2025-02-10 | 20.01 | $19.36 | 69715 |
| 2025-02-07 | 20.05 | $19.63 | 46700 |
| 2025-02-06 | 20.08 | $19.90 | 123300 |
| 2025-02-05 | 20.07 | $20.58 | 106000 |
| 2025-02-04 | 20.00 | $20.46 | 53700 |
| 2025-02-03 | 19.94 | $20.45 | 88300 |
| 2025-01-31 | 19.88 | $20.44 | 77800 |
| 2025-01-30 | 19.82 | $20.35 | 97900 |
| 2025-01-29 | 19.77 | $20.01 | 61100 |
| 2025-01-28 | 19.75 | $20.06 | 96647 |
| 2025-01-27 | 19.72 | $20.02 | 186300 |
| 2025-01-24 | 19.70 | $19.70 | 111638 |
| 2025-01-23 | 19.71 | $19.78 | 271900 |
| 2025-01-22 | 19.72 | $19.67 | 110416 |
| 2025-01-21 | 19.73 | $20.06 | 154948 |
| 2025-01-17 | 19.71 | $19.83 | 138700 |
| 2025-01-16 | 19.71 | $19.81 | 866326 |
| 2025-01-15 | 19.72 | $19.49 | 89300 |
| 2025-01-14 | 19.77 | $18.95 | 249500 |
| 2025-01-13 | 19.88 | $19.03 | 194500 |
| 2025-01-10 | 19.99 | $18.95 | 151647 |
| 2025-01-08 | 20.12 | $19.61 | 362225 |
| 2025-01-07 | 20.20 | $20.22 | 372629 |
| 2025-01-06 | 20.22 | $20.14 | 685800 |
| 2025-01-03 | 20.26 | $20.11 | 115034 |
| 2025-01-02 | 20.31 | $20.18 | 100018 |
| 2024-12-31 | 20.37 | $19.93 | 129000 |
| 2024-12-30 | 20.46 | $20.06 | 268921 |
| 2024-12-27 | 20.55 | $20.15 | 188220 |
| 2024-12-26 | 20.64 | $20.13 | 145200 |
| 2024-12-24 | 20.74 | $20.06 | 64700 |
| 2024-12-23 | 20.86 | $20.06 | 282714 |
| 2024-12-20 | 20.98 | $20.15 | 290800 |
| 2024-12-19 | 21.10 | $19.88 | 192400 |
| 2024-12-18 | 21.26 | $20.00 | 155565 |
| 2024-12-17 | 21.41 | $20.43 | 131500 |
| 2024-12-16 | 21.53 | $20.55 | 346100 |
| 2024-12-13 | 21.64 | $20.99 | 87600 |
| 2024-12-12 | 21.71 | $21.08 | 102601 |
| 2024-12-11 | 21.78 | $21.17 | 155200 |
| 2024-12-10 | 21.84 | $21.38 | 85400 |
| 2024-12-09 | 21.88 | $21.62 | 96600 |
| 2024-12-06 | 21.90 | $21.59 | 34804 |
| 2024-12-05 | 21.93 | $21.93 | 75614 |
| 2024-12-04 | 21.93 | $21.91 | 72900 |
| 2024-12-03 | 21.93 | $22.06 | 70600 |
| 2024-12-02 | 21.93 | $22.46 | 92800 |
| 2024-11-29 | 21.88 | $22.58 | 34500 |
| 2024-11-27 | 21.83 | $22.08 | 79308 |
| 2024-11-26 | 21.83 | $21.74 | 78300 |
| 2024-11-25 | 21.87 | $21.91 | 105605 |
| 2024-11-22 | 21.91 | $21.84 | 93800 |
| 2024-11-21 | 21.95 | $21.60 | 432700 |
| 2024-11-20 | 22.04 | $21.45 | 73500 |
| 2024-11-19 | 22.15 | $21.68 | 152900 |
| 2024-11-18 | 22.25 | $21.56 | 186200 |
| 2024-11-15 | 22.38 | $21.57 | 146338 |
| 2024-11-14 | 22.53 | $21.61 | 99000 |
| 2024-11-13 | 22.69 | $21.46 | 119200 |
| 2024-11-12 | 22.88 | $21.79 | 137300 |
| 2024-11-11 | 23.05 | $22.21 | 68900 |
| 2024-11-08 | 23.20 | $22.12 | 65606 |
| 2024-11-07 | 23.36 | $22.26 | 79800 |
| 2024-11-06 | 23.52 | $22.22 | 36443 |
| 2024-11-05 | 23.69 | $22.85 | 48225 |
| 2024-11-04 | 23.81 | $22.80 | 104534 |
| 2024-11-01 | 23.94 | $22.85 | 58900 |
| 2024-10-31 | 24.07 | $22.71 | 49000 |
| 2024-10-30 | 24.23 | $23.45 | 52800 |
| 2024-10-29 | 24.32 | $23.48 | 37400 |
| 2024-10-28 | 24.43 | $23.91 | 52500 |
| 2024-10-25 | 24.50 | $23.58 | 23600 |
| 2024-10-24 | 24.61 | $24.01 | 69722 |
| 2024-10-23 | 24.70 | $24.52 | 105800 |
| 2024-10-22 | 24.75 | $24.39 | 51740 |
| 2024-10-21 | 24.82 | $24.74 | 51500 |
| 2024-10-18 | 24.86 | $24.90 | 65300 |
| 2024-10-17 | 24.90 | $25.10 | 86700 |
| 2024-10-16 | 24.92 | $25.22 | 141113 |
| 2024-10-15 | 24.94 | $24.90 | 77900 |
| 2024-10-14 | 24.99 | $24.60 | 127325 |
| 2024-10-11 | 25.09 | $24.07 | 237348 |
| 2024-10-10 | 25.24 | $24.16 | 45100 |
| 2024-10-09 | 25.40 | $24.34 | 31400 |
| 2024-10-08 | 25.55 | $24.19 | 35837 |
| 2024-10-07 | 25.73 | $24.07 | 122841 |
| 2024-10-04 | 25.93 | $24.52 | 26838 |
| 2024-10-03 | 26.09 | $25.22 | 47100 |
| 2024-10-02 | 26.19 | $25.25 | 381916 |
| 2024-10-01 | 26.29 | $25.75 | 19400 |
| 2024-09-30 | 26.34 | $25.74 | 15500 |
| 2024-09-27 | 26.39 | $25.94 | 18700 |
| 2024-09-26 | 26.41 | $26.58 | 52600 |
| 2024-09-25 | 26.37 | $26.48 | 344203 |
| 2024-09-24 | 26.33 | $26.83 | 701633 |
| 2024-09-23 | 26.26 | $26.42 | 341300 |
| 2024-09-20 | 26.21 | $26.04 | 33829 |
| 2024-09-19 | 26.19 | $26.13 | 88500 |
| 2024-09-18 | 26.16 | $26.75 | 97005 |
| 2024-09-17 | 26.06 | $26.79 | 70500 |
| 2024-09-16 | 25.95 | $26.78 | 454943 |
| 2024-09-13 | 25.83 | $26.44 | 21114 |
| 2024-09-12 | 25.74 | $26.32 | 19300 |
| 2024-09-11 | 25.65 | $26.29 | 29500 |
| 2024-09-10 | 25.55 | $26.23 | 34119 |
| 2024-09-09 | 25.45 | $26.47 | 87142 |
| 2024-09-06 | 25.32 | $26.17 | 22600 |
| 2024-09-05 | 25.21 | $26.24 | 50700 |
| 2024-09-04 | 25.08 | $25.52 | 24118 |
| 2024-09-03 | 25.01 | $25.33 | 16900 |
| 2024-08-30 | 24.95 | $25.17 | 20429 |
| 2024-08-29 | 24.91 | $25.19 | 20516 |
| 2024-08-28 | 24.86 | $25.17 | 18600 |
| 2024-08-27 | 24.81 | $25.32 | 18710 |
| 2024-08-26 | 24.74 | $25.19 | 17126 |
| 2024-08-23 | 24.68 | $25.13 | 34500 |
| 2024-08-22 | 24.61 | $24.79 | 21248 |
| 2024-08-21 | 24.58 | $24.74 | 73600 |
| 2024-08-20 | 24.55 | $24.83 | 62616 |
| 2024-08-19 | 24.51 | $25.06 | 31517 |
| 2024-08-16 | 24.44 | $24.90 | 15003 |
| 2024-08-15 | 24.38 | $24.85 | 35100 |
| 2024-08-14 | 24.33 | $24.82 | 31500 |
| 2024-08-13 | 24.28 | $24.85 | 26715 |
| 2024-08-12 | 24.22 | $24.33 | 28829 |
| 2024-08-09 | 24.21 | $24.14 | 31100 |
| 2024-08-08 | 24.22 | $24.18 | 40500 |
| 2024-08-07 | 24.23 | $23.98 | 34300 |
| 2024-08-06 | 24.26 | $23.93 | 104700 |
| 2024-08-05 | 24.29 | $23.96 | 27700 |
| 2024-08-02 | 24.32 | $24.79 | 27100 |
| 2024-08-01 | 24.27 | $24.22 | 27004 |
| 2024-07-31 | 24.26 | $24.65 | 20000 |
| 2024-07-30 | 24.21 | $24.40 | 17100 |
| 2024-07-29 | 24.18 | $24.22 | 29200 |
| 2024-07-26 | 24.16 | $23.98 | 29600 |
| 2024-07-25 | 24.16 | $23.97 | 35100 |
| 2024-07-24 | 24.15 | $24.16 | 34407 |
| 2024-07-23 | 24.13 | $24.37 | 21314 |
| 2024-07-22 | 24.08 | $24.30 | 17500 |
| 2024-07-19 | 24.03 | $24.21 | 16700 |
| 2024-07-18 | 23.99 | $24.49 | 29300 |
| 2024-07-17 | 23.92 | $24.29 | 35300 |
| 2024-07-16 | 23.85 | $24.12 | 25900 |
| 2024-07-15 | 23.80 | $24.10 | 40003 |
| 2024-07-12 | 23.75 | $24.65 | 28300 |
| 2024-07-11 | 23.63 | $24.59 | 32800 |
| 2024-07-10 | 23.51 | $24.05 | 45400 |
| 2024-07-09 | 23.44 | $23.79 | 45021 |
| 2024-07-08 | 23.39 | $24.01 | 20043 |
| 2024-07-05 | 23.32 | $24.18 | 30101 |
| 2024-07-03 | 23.23 | $23.57 | 30300 |
| 2024-07-02 | 23.19 | $23.04 | 67630 |
| 2024-07-01 | 23.20 | $23.18 | 29600 |
| 2024-06-28 | 23.20 | $22.95 | 43400 |
| 2024-06-27 | 23.22 | $22.97 | 34500 |
| 2024-06-26 | 23.23 | $23.26 | 39547 |
| 2024-06-25 | 23.21 | $23.63 | 31200 |
| 2024-06-24 | 23.16 | $23.61 | 36904 |
| 2024-06-21 | 23.09 | $23.49 | 37144 |
| 2024-06-20 | 23.04 | $23.75 | 32404 |
| 2024-06-18 | 22.97 | $23.15 | 42000 |
| 2024-06-17 | 22.95 | $22.46 | 80000 |
| 2024-06-14 | 23.00 | $22.93 | 32444 |
| 2024-06-13 | 23.01 | $23.13 | 40800 |
| 2024-06-12 | 23.01 | $23.09 | 38400 |
| 2024-06-11 | 23.01 | $22.99 | 54401 |
| 2024-06-10 | 23.03 | $23.16 | 29801 |
| 2024-06-07 | 23.02 | $22.98 | 23212 |
| 2024-06-06 | 23.03 | $23.17 | 30200 |
| 2024-06-05 | 23.03 | $23.31 | 44300 |
| 2024-06-04 | 23.00 | $23.45 | 57702 |
| 2024-06-03 | 22.96 | $23.15 | 161234 |
| 2024-05-31 | 22.94 | $22.81 | 45800 |
| 2024-05-30 | 22.94 | $22.27 | 98700 |
| 2024-05-29 | 22.99 | $22.00 | 114300 |
| 2024-05-28 | 23.07 | $22.74 | 32900 |
| 2024-05-24 | 23.06 | $22.57 | 28845 |
| 2024-05-23 | 23.07 | $22.77 | 151300 |
| 2024-05-22 | 23.05 | $23.37 | 30812 |
| 2024-05-21 | 22.96 | $23.35 | 33648 |
| 2024-05-20 | 22.86 | $23.46 | 93700 |
| 2024-05-17 | 22.74 | $23.59 | 29500 |
| 2024-05-16 | 22.60 | $23.86 | 49409 |
| 2024-05-15 | 22.41 | $23.89 | 28416 |
| 2024-05-14 | 22.21 | $23.46 | 27000 |
| 2024-05-13 | 22.04 | $22.97 | 45800 |
| 2024-05-10 | 21.90 | $23.08 | 17200 |
| 2024-05-09 | 21.74 | $22.97 | 33100 |
| 2024-05-08 | 21.58 | $22.79 | 28538 |
| 2024-05-07 | 21.42 | $22.56 | 38600 |
| 2024-05-06 | 21.28 | $22.01 | 24500 |
| 2024-05-03 | 21.18 | $21.89 | 50411 |
| 2024-05-02 | 21.09 | $21.66 | 56711 |
| 2024-05-01 | 21.02 | $21.36 | 29800 |
| 2024-04-30 | 20.97 | $21.24 | 25100 |
| 2024-04-29 | 20.94 | $21.45 | 68402 |
| 2024-04-26 | 20.88 | $21.07 | 173216 |
| 2024-04-25 | 20.86 | $20.98 | 77100 |
| 2024-04-24 | 20.85 | $21.04 | 454800 |
| 2024-04-23 | 20.83 | $21.13 | 773710 |
| 2024-04-22 | 20.80 | $21.15 | 529000 |
| 2024-04-19 | 20.77 | $20.81 | 34100 |
| 2024-04-18 | 20.77 | $20.91 | 47402 |
| 2024-04-17 | 20.76 | $20.68 | 83300 |
| 2024-04-16 | 20.78 | $20.50 | 92000 |
| 2024-04-15 | 20.81 | $20.82 | 251244 |
| 2024-04-12 | 20.81 | $21.03 | 61200 |
| 2024-04-11 | 20.79 | $20.66 | 84100 |
| 2024-04-10 | 20.80 | $20.32 | 41400 |
| 2024-04-09 | 20.85 | $20.71 | 52700 |
| 2024-04-08 | 20.86 | $20.75 | 73300 |
| 2024-04-05 | 20.87 | $20.51 | 59700 |
| 2024-04-04 | 20.91 | $20.83 | 421537 |
| 2024-04-03 | 20.92 | $20.73 | 513129 |
| 2024-04-02 | 20.94 | $20.92 | 33606 |
| 2024-04-01 | 20.95 | $21.12 | 52200 |
| 2024-03-28 | 20.93 | $21.25 | 58516 |
| 2024-03-27 | 20.90 | $21.44 | 65807 |
| 2024-03-26 | 20.85 | $20.83 | 68732 |
| 2024-03-25 | 20.86 | $20.82 | 56710 |
| 2024-03-22 | 20.86 | $20.81 | 101300 |
| 2024-03-21 | 20.86 | $20.86 | 61617 |
| 2024-03-20 | 20.85 | $21.07 | 102329 |
| 2024-03-19 | 20.82 | $20.77 | 457800 |
| 2024-03-18 | 20.82 | $20.84 | 402300 |
| 2024-03-15 | 20.81 | $20.41 | 32100 |
| 2024-03-14 | 20.84 | $20.44 | 213800 |
| 2024-03-13 | 20.87 | $20.42 | 46700 |
| 2024-03-12 | 20.89 | $20.53 | 324624 |
| 2024-03-11 | 20.90 | $20.97 | 333600 |
| 2024-03-08 | 20.87 | $21.55 | 29731 |
| 2024-03-07 | 20.78 | $21.52 | 42107 |
| 2024-03-06 | 20.68 | $21.61 | 68700 |
| 2024-03-05 | 20.58 | $21.24 | 40700 |
| 2024-03-04 | 20.51 | $20.93 | 59500 |
| 2024-03-01 | 20.48 | $20.96 | 62300 |
| 2024-02-29 | 20.44 | $20.76 | 76644 |
| 2024-02-28 | 20.43 | $20.59 | 20400 |
| 2024-02-27 | 20.44 | $20.45 | 41407 |
| 2024-02-26 | 20.47 | $20.09 | 67600 |
| 2024-02-23 | 20.54 | $20.32 | 60717 |
| 2024-02-22 | 20.61 | $20.27 | 52500 |
| 2024-02-21 | 20.68 | $20.57 | 348138 |
| 2024-02-20 | 20.74 | $20.59 | 92612 |
| 2024-02-16 | 20.81 | $20.44 | 44000 |
| 2024-02-15 | 20.90 | $20.41 | 39149 |
| 2024-02-14 | 21.00 | $20.07 | 57505 |
| 2024-02-13 | 21.15 | $19.75 | 35142 |
| 2024-02-12 | 21.34 | $20.15 | 63500 |
| 2024-02-09 | 21.51 | $20.05 | 52303 |
| 2024-02-08 | 21.70 | $20.24 | 46429 |
| 2024-02-07 | 21.90 | $21.20 | 421200 |
| 2024-02-06 | 22.01 | $21.39 | 50500 |
| 2024-02-05 | 22.12 | $21.36 | 58817 |
| 2024-02-02 | 22.25 | $21.57 | 22700 |
| 2024-02-01 | 22.37 | $21.72 | 30221 |
| 2024-01-31 | 22.48 | $21.64 | 27100 |
| 2024-01-30 | 22.61 | $21.79 | 18417 |
| 2024-01-29 | 22.73 | $21.68 | 50020 |
| 2024-01-26 | 22.88 | $22.05 | 103139 |
| 2024-01-25 | 23.00 | $22.59 | 89118 |
| 2024-01-24 | 23.07 | $22.49 | 434700 |
| 2024-01-23 | 23.16 | $22.52 | 557800 |
| 2024-01-22 | 23.26 | $22.45 | 38700 |
| 2024-01-19 | 23.37 | $22.73 | 176612 |
| 2024-01-18 | 23.45 | $22.56 | 307237 |
| 2024-01-17 | 23.56 | $22.39 | 86244 |
| 2024-01-16 | 23.69 | $22.67 | 103100 |
| 2024-01-12 | 23.81 | $23.18 | 19909 |
| 2024-01-11 | 23.88 | $23.39 | 40025 |
| 2024-01-10 | 23.93 | $24.00 | 16700 |
| 2024-01-09 | 23.92 | $24.21 | 32400 |
| 2024-01-08 | 23.89 | $24.10 | 18700 |
| 2024-01-05 | 23.87 | $24.03 | 10000 |
| 2024-01-04 | 23.86 | $23.72 | 30100 |
| 2024-01-03 | 23.87 | $23.55 | 47800 |
| 2024-01-02 | 23.91 | $23.55 | 59936 |
| 2023-12-29 | 23.94 | $24.02 | 18743 |
| 2023-12-28 | 23.93 | $24.00 | 15200 |
| 2023-12-27 | 23.92 | $24.02 | 21913 |
| 2023-12-26 | 23.91 | $24.08 | 15400 |
| 2023-12-22 | 23.89 | $23.94 | 18831 |
| 2023-12-21 | 23.87 | $23.86 | 28400 |
| 2023-12-20 | 23.86 | $23.59 | 23200 |
| 2023-12-19 | 23.87 | $23.88 | 14800 |
| 2023-12-18 | 23.85 | $23.72 | 69330 |
| 2023-12-15 | 23.84 | $24.00 | 66942 |
| 2023-12-14 | 23.80 | $24.51 | 40700 |
| 2023-12-13 | 23.69 | $24.14 | 47900 |
| 2023-12-12 | 23.61 | $23.64 | 24406 |
| 2023-12-11 | 23.56 | $23.64 | 59841 |
| 2023-12-08 | 23.49 | $24.02 | 48201 |
| 2023-12-07 | 23.37 | $23.96 | 37100 |
| 2023-12-06 | 23.24 | $23.93 | 66548 |
| 2023-12-05 | 23.10 | $23.98 | 48205 |
| 2023-12-04 | 22.94 | $23.74 | 291000 |
| 2023-12-01 | 22.78 | $23.90 | 108600 |
| 2023-11-30 | 22.59 | $23.51 | 52648 |
| 2023-11-29 | 22.43 | $23.71 | 47018 |
| 2023-11-28 | 22.23 | $23.58 | 31200 |
| 2023-11-27 | 22.02 | $23.52 | 87518 |
| 2023-11-24 | 21.80 | $23.38 | 425000 |
| 2023-11-22 | 21.57 | $22.78 | 22406 |
| 2023-11-21 | 21.39 | $22.72 | 40906 |
| 2023-11-20 | 21.19 | $22.71 | 70108 |
| 2023-11-17 | 20.98 | $22.73 | 32800 |
| 2023-11-16 | 20.75 | $22.36 | 57934 |
| 2023-11-15 | 20.53 | $21.81 | 1.2M |
| 2023-11-14 | 20.36 | $21.56 | 36900 |
| 2023-11-13 | 20.21 | $20.76 | 61000 |
| 2023-11-10 | 20.12 | $20.66 | 54939 |
| 2023-11-09 | 20.03 | $20.31 | 39800 |
| 2023-11-08 | 19.97 | $20.17 | 31647 |
| 2023-11-07 | 19.93 | $20.52 | 60600 |
| 2023-11-06 | 19.84 | $20.73 | 56800 |
| 2023-11-03 | 19.72 | $20.88 | 84519 |
| 2023-11-02 | 19.58 | $20.57 | 18405 |
| 2023-11-01 | 19.46 | $20.19 | 31149 |
| 2023-10-31 | 19.37 | $19.82 | 267522 |
| 2023-10-30 | 19.30 | $19.74 | 43500 |
| 2023-10-27 | 19.24 | $19.39 | 24700 |
| 2023-10-26 | 19.21 | $19.50 | 35500 |
| 2023-10-25 | 19.18 | $19.42 | 34500 |
| 2023-10-24 | 19.15 | $19.49 | 109449 |
| 2023-10-23 | 19.11 | $19.04 | 50500 |
| 2023-10-20 | 19.13 | $19.04 | 45604 |
| 2023-10-19 | 19.15 | $19.23 | 64300 |
| 2023-10-18 | 19.16 | $19.26 | 81604 |
| 2023-10-17 | 19.17 | $19.32 | 202910 |
| 2023-10-16 | 19.19 | $19.36 | 406401 |
| 2023-10-13 | 19.21 | $19.17 | 75500 |
| 2023-10-12 | 19.25 | $19.18 | 44900 |
| 2023-10-11 | 19.30 | $19.55 | 47700 |
| 2023-10-10 | 19.31 | $19.27 | 62244 |
| 2023-10-09 | 19.36 | $18.70 | 66726 |
| 2023-10-06 | 19.47 | $18.70 | 98807 |
| 2023-10-05 | 19.59 | $18.54 | 45438 |
| 2023-10-04 | 19.73 | $18.45 | 73200 |
| 2023-10-03 | 19.88 | $18.52 | 133524 |
| 2023-10-02 | 20.03 | $18.73 | 81646 |
| 2023-09-29 | 20.18 | $19.55 | 46300 |
| 2023-09-28 | 20.24 | $19.58 | 89314 |
| 2023-09-27 | 20.31 | $19.53 | 57723 |
| 2023-09-26 | 20.39 | $20.08 | 31846 |
| 2023-09-25 | 20.43 | $20.18 | 52100 |
| 2023-09-22 | 20.45 | $20.40 | 32900 |
| 2023-09-21 | 20.45 | $20.79 | 24800 |
| 2023-09-20 | 20.41 | $20.87 | 19600 |
| 2023-09-19 | 20.36 | $20.49 | 22700 |
| 2023-09-18 | 20.34 | $20.50 | 28600 |
| 2023-09-15 | 20.32 | $20.60 | 50800 |
| 2023-09-14 | 20.29 | $20.70 | 84400 |
| 2023-09-13 | 20.24 | $20.16 | 34414 |
| 2023-09-12 | 20.25 | $20.21 | 67831 |
| 2023-09-11 | 20.25 | $20.35 | 41035 |
| 2023-09-08 | 20.25 | $20.24 | 40006 |
| 2023-09-07 | 20.25 | $20.10 | 62100 |
| 2023-09-06 | 20.27 | $19.82 | 37202 |
| 2023-09-05 | 20.33 | $19.87 | 47225 |
| 2023-09-01 | 20.38 | $20.29 | 35444 |
| 2023-08-31 | 20.39 | $20.49 | 17400 |
| 2023-08-30 | 20.39 | $20.65 | 22300 |
| 2023-08-29 | 20.37 | $20.89 | 26400 |
| 2023-08-28 | 20.33 | $20.50 | 78438 |
| 2023-08-25 | 20.33 | $20.31 | 19402 |
| 2023-08-24 | 20.36 | $20.16 | 32000 |
| 2023-08-23 | 20.40 | $20.26 | 39900 |
| 2023-08-22 | 20.46 | $20.01 | 56230 |
| 2023-08-21 | 20.55 | $20.03 | 30833 |
| 2023-08-18 | 20.65 | $20.11 | 41935 |
| 2023-08-17 | 20.76 | $19.95 | 47019 |
| 2023-08-16 | 20.90 | $20.24 | 46043 |
| 2023-08-15 | 21.03 | $20.16 | 128538 |
| 2023-08-14 | 21.18 | $20.64 | 40834 |
| 2023-08-11 | 21.30 | $20.76 | 20700 |
| 2023-08-10 | 21.41 | $20.69 | 31515 |
| 2023-08-09 | 21.55 | $20.85 | 33600 |
| 2023-08-08 | 21.68 | $20.75 | 81200 |
| 2023-08-07 | 21.83 | $20.72 | 33200 |
| 2023-08-04 | 21.99 | $20.57 | 30645 |
| 2023-08-03 | 22.18 | $20.49 | 66800 |
| 2023-08-02 | 22.38 | $20.82 | 19900 |
| 2023-08-01 | 22.55 | $21.40 | 46100 |
| 2023-07-31 | 22.68 | $21.60 | 17400 |
| 2023-07-28 | 22.81 | $21.38 | 33849 |
| 2023-07-27 | 22.96 | $21.72 | 26500 |
| 2023-07-26 | 23.08 | $23.23 | 27027 |
| 2023-07-25 | 23.06 | $23.24 | 17510 |
| 2023-07-24 | 23.05 | $23.16 | 14900 |
| 2023-07-21 | 23.04 | $23.12 | 11339 |
| 2023-07-20 | 23.03 | $23.05 | 39718 |
| 2023-07-19 | 23.04 | $23.28 | 12340 |
| 2023-07-18 | 23.02 | $23.04 | 22400 |
| 2023-07-17 | 23.03 | $23.22 | 31400 |
| 2023-07-14 | 23.02 | $23.47 | 22041 |
| 2023-07-13 | 22.99 | $23.44 | 28645 |
| 2023-07-12 | 22.96 | $23.05 | 19000 |
| 2023-07-11 | 22.97 | $22.62 | 28500 |
| 2023-07-10 | 23.02 | $22.25 | 22400 |
| 2023-07-07 | 23.12 | $22.22 | 26127 |
| 2023-07-06 | 23.21 | $22.42 | 29710 |
| 2023-07-05 | 23.30 | $22.68 | 178100 |
| 2023-07-03 | 23.36 | $23.44 | 11500 |
| 2023-06-30 | 23.35 | $23.45 | 15321 |
| 2023-06-29 | 23.33 | $22.94 | 15643 |
| 2023-06-28 | 23.37 | $23.39 | 12200 |
| 2023-06-27 | 23.36 | $23.61 | 28100 |
| 2023-06-26 | 23.33 | $23.27 | 43947 |
| 2023-06-23 | 23.33 | $23.14 | 23444 |
| 2023-06-22 | 23.34 | $23.38 | 15600 |
| 2023-06-21 | 23.33 | $23.52 | 201000 |
| 2023-06-20 | 23.30 | $23.66 | 74500 |
| 2023-06-16 | 23.26 | $23.78 | 13502 |
| 2023-06-15 | 23.20 | $23.52 | 19447 |
| 2023-06-14 | 23.16 | $23.13 | 15900 |
| 2023-06-13 | 23.17 | $23.23 | 33602 |
| 2023-06-12 | 23.16 | $23.11 | 823430 |
| 2023-06-09 | 23.17 | $23.18 | 448500 |
| 2023-06-08 | 23.18 | $23.17 | 12439 |
| 2023-06-07 | 23.18 | $23.01 | 37341 |
| 2023-06-06 | 23.21 | $23.35 | 67034 |
| 2023-06-05 | 23.20 | $23.11 | 21000 |
| 2023-06-02 | 23.22 | $23.20 | 55900 |
| 2023-06-01 | 23.23 | $23.55 | 72300 |
| 2023-05-31 | 23.20 | $23.35 | 29433 |
| 2023-05-30 | 23.19 | $23.02 | 78308 |
| 2023-05-26 | 23.22 | $22.69 | 80400 |
| 2023-05-25 | 23.27 | $22.89 | 22300 |
| 2023-05-24 | 23.31 | $23.41 | 11819 |
| 2023-05-23 | 23.29 | $23.06 | 11332 |
| 2023-05-22 | 23.31 | $23.22 | 17042 |
| 2023-05-19 | 23.31 | $23.19 | 14912 |
| 2023-05-18 | 23.31 | $22.78 | 22400 |
| 2023-05-17 | 23.35 | $23.36 | 34000 |
| 2023-05-16 | 23.32 | $23.50 | 14700 |
| 2023-05-15 | 23.29 | $23.70 | 28600 |
| 2023-05-12 | 23.22 | $23.57 | 39800 |
| 2023-05-11 | 23.17 | $23.27 | 11900 |
| 2023-05-10 | 23.14 | $23.69 | 20400 |
| 2023-05-09 | 23.07 | $23.45 | 22308 |
| 2023-05-08 | 23.02 | $23.53 | 24119 |
| 2023-05-05 | 22.96 | $23.54 | 16833 |
| 2023-05-04 | 22.89 | $23.33 | 233800 |
| 2023-05-03 | 22.84 | $22.95 | 24225 |
| 2023-05-02 | 22.83 | $22.94 | 15800 |
| 2023-05-01 | 22.81 | $22.86 | 12009 |
| 2023-04-28 | 22.80 | $22.95 | 19327 |
| 2023-04-27 | 22.77 | $23.11 | 16500 |
| 2023-04-26 | 22.72 | $22.86 | 13200 |
| 2023-04-25 | 22.69 | $22.79 | 19522 |
| 2023-04-24 | 22.65 | $22.88 | 19500 |
| 2023-04-21 | 22.60 | $22.86 | 15600 |
| 2023-04-20 | 22.54 | $22.59 | 18900 |
| 2023-04-19 | 22.50 | $22.53 | 7641 |
| 2023-04-18 | 22.46 | $22.51 | 24109 |
| 2023-04-17 | 22.42 | $22.58 | 43405 |
| 2023-04-14 | 22.36 | $22.58 | 11246 |
| 2023-04-13 | 22.29 | $23.13 | 16900 |
| 2023-04-12 | 22.15 | $23.07 | 609011 |
| 2023-04-11 | 22.02 | $22.79 | 1.7M |
| 2023-04-10 | 21.90 | $22.86 | 46500 |
| 2023-04-06 | 21.76 | $22.96 | 10700 |
| 2023-04-05 | 21.61 | $22.59 | 386938 |
| 2023-04-04 | 21.48 | $22.18 | 161807 |
| 2023-04-03 | 21.37 | $22.20 | 60747 |
| 2023-03-31 | 21.26 | $22.26 | 24900 |
| 2023-03-30 | 21.14 | $22.36 | 21742 |
| 2023-03-29 | 21.00 | $21.39 | 28904 |
| 2023-03-28 | 20.95 | $21.00 | 41518 |
| 2023-03-27 | 20.93 | $21.23 | 36217 |
| 2023-03-24 | 20.89 | $20.93 | 45038 |
| 2023-03-23 | 20.88 | $21.23 | 35510 |
| 2023-03-22 | 20.84 | $21.11 | 49900 |
| 2023-03-21 | 20.82 | $21.15 | 60500 |
| 2023-03-20 | 20.79 | $20.97 | 25542 |
| 2023-03-17 | 20.78 | $20.61 | 19240 |
| 2023-03-16 | 20.80 | $21.04 | 54232 |
| 2023-03-15 | 20.78 | $20.74 | 37209 |
| 2023-03-14 | 20.79 | $21.23 | 28923 |
| 2023-03-13 | 20.75 | $20.94 | 26400 |
| 2023-03-10 | 20.74 | $20.66 | 32900 |
| 2023-03-09 | 20.76 | $20.48 | 54207 |
| 2023-03-08 | 20.80 | $20.43 | 17400 |
| 2023-03-07 | 20.85 | $20.37 | 13033 |
| 2023-03-06 | 20.90 | $20.59 | 23300 |
| 2023-03-03 | 20.94 | $20.82 | 40918 |
| 2023-03-02 | 20.95 | $20.65 | 101200 |
| 2023-03-01 | 20.99 | $20.52 | 34319 |
| 2023-02-28 | 21.04 | $20.91 | 36822 |
| 2023-02-27 | 21.06 | $21.17 | 37042 |
| 2023-02-24 | 21.05 | $21.01 | 23602 |
| 2023-02-23 | 21.06 | $21.15 | 21300 |
| 2023-02-22 | 21.06 | $21.22 | 14800 |
| 2023-02-21 | 21.05 | $21.29 | 49240 |
| 2023-02-17 | 21.04 | $21.12 | 44815 |
| 2023-02-16 | 21.04 | $20.69 | 31500 |
| 2023-02-15 | 21.09 | $20.84 | 29825 |
| 2023-02-14 | 21.13 | $21.04 | 69400 |
| 2023-02-13 | 21.14 | $20.97 | 18814 |
| 2023-02-10 | 21.16 | $20.78 | 152200 |
| 2023-02-09 | 21.20 | $20.96 | 21900 |
| 2023-02-08 | 21.22 | $20.93 | 40836 |
| 2023-02-07 | 21.24 | $21.04 | 32500 |
| 2023-02-06 | 21.24 | $21.12 | 220900 |
| 2023-02-03 | 21.23 | $21.15 | 70500 |
| 2023-02-02 | 21.21 | $21.39 | 28709 |
| 2023-02-01 | 21.16 | $21.22 | 18700 |
| 2023-01-31 | 21.12 | $21.25 | 23321 |
| 2023-01-30 | 21.08 | $21.37 | 49200 |
| 2023-01-27 | 21.02 | $21.41 | 37646 |
| 2023-01-26 | 20.95 | $21.47 | 295600 |
| 2023-01-25 | 20.87 | $21.51 | 554200 |
| 2023-01-24 | 20.79 | $21.34 | 33900 |
| 2023-01-23 | 20.71 | $21.41 | 65500 |
| 2023-01-20 | 20.63 | $21.68 | 65700 |
| 2023-01-19 | 20.51 | $21.09 | 21800 |
| 2023-01-18 | 20.45 | $20.99 | 23931 |
| 2023-01-17 | 20.40 | $21.06 | 42935 |
| 2023-01-13 | 20.34 | $20.58 | 21300 |
| 2023-01-12 | 20.33 | $20.34 | 25100 |
| 2023-01-11 | 20.34 | $20.54 | 18700 |
| 2023-01-10 | 20.34 | $20.38 | 23700 |
| 2023-01-09 | 20.35 | $20.22 | 78420 |
| 2023-01-06 | 20.38 | $20.25 | 61800 |
| 2023-01-05 | 20.41 | $19.60 | 87000 |
| 2023-01-04 | 20.51 | $19.63 | 51600 |
| 2023-01-03 | 20.61 | $19.92 | 82300 |
| 2022-12-30 | 20.69 | $20.57 | 37420 |
| 2022-12-29 | 20.71 | $20.77 | 33300 |
| 2022-12-28 | 20.71 | $20.54 | 46621 |
| 2022-12-27 | 20.73 | $20.61 | 41028 |
| 2022-12-23 | 20.74 | $20.60 | 62100 |
| 2022-12-22 | 20.76 | $20.58 | 66932 |
| 2022-12-21 | 20.77 | $20.68 | 27314 |
| 2022-12-20 | 20.78 | $20.71 | 43715 |
| 2022-12-19 | 20.78 | $20.41 | 93040 |
| 2022-12-16 | 20.81 | $20.54 | 37549 |
| 2022-12-15 | 20.82 | $20.96 | 49500 |
| 2022-12-14 | 20.78 | $21.29 | 52200 |
| 2022-12-13 | 20.70 | $21.04 | 69213 |
| 2022-12-12 | 20.64 | $20.80 | 53503 |
| 2022-12-09 | 20.60 | $20.67 | 72833 |
| 2022-12-08 | 20.56 | $20.69 | 64000 |
| 2022-12-07 | 20.50 | $20.77 | 52400 |
| 2022-12-06 | 20.43 | $20.76 | 60000 |
| 2022-12-05 | 20.35 | $21.00 | 80112 |
| 2022-12-02 | 20.22 | $21.09 | 48100 |
| 2022-12-01 | 20.08 | $21.20 | 43400 |
| 2022-11-30 | 19.90 | $20.64 | 116500 |
| 2022-11-29 | 19.77 | $19.95 | 181849 |
| 2022-11-28 | 19.69 | $20.24 | 36000 |
| 2022-11-25 | 19.57 | $20.82 | 28200 |
| 2022-11-23 | 19.39 | $20.74 | 33329 |
| 2022-11-22 | 19.19 | $20.49 | 77000 |
| 2022-11-21 | 19.01 | $20.00 | 59800 |
| 2022-11-18 | 18.86 | $20.10 | 78212 |
| 2022-11-17 | 18.68 | $19.72 | 66031 |
| 2022-11-16 | 18.52 | $19.53 | 34500 |
| 2022-11-15 | 18.37 | $19.56 | 174300 |
| 2022-11-14 | 18.20 | $19.10 | 167802 |
| 2022-11-11 | 18.06 | $19.26 | 134000 |
| 2022-11-10 | 17.90 | $19.49 | 80900 |
| 2022-11-09 | 17.69 | $18.23 | 65700 |
| 2022-11-08 | 17.60 | $18.23 | 107041 |
| 2022-11-07 | 17.50 | $17.98 | 118500 |
| 2022-11-04 | 17.41 | $17.95 | 67717 |
| 2022-11-03 | 17.32 | $17.46 | 127500 |
| 2022-11-02 | 17.27 | $17.88 | 66615 |
| 2022-11-01 | 17.18 | $18.01 | 113400 |
| 2022-10-31 | 17.08 | $17.84 | 109607 |
| 2022-10-28 | 16.99 | $18.02 | 68600 |
| 2022-10-27 | 16.88 | $17.60 | 94100 |
| 2022-10-26 | 16.81 | $17.72 | 110800 |
| 2022-10-25 | 16.72 | $17.47 | 164645 |
| 2022-10-24 | 16.65 | $17.04 | 102845 |
| 2022-10-21 | 16.63 | $16.46 | 75636 |
| 2022-10-20 | 16.67 | $16.40 | 115431 |
| 2022-10-19 | 16.73 | $16.58 | 101121 |
| 2022-10-18 | 16.78 | $16.76 | 194313 |
| 2022-10-17 | 16.83 | $16.91 | 231700 |
| 2022-10-14 | 16.88 | $16.44 | 155326 |
| 2022-10-13 | 17.00 | $16.57 | 211132 |
| 2022-10-12 | 17.11 | $15.76 | 87747 |
| 2022-10-11 | 17.32 | $15.99 | 259300 |
| 2022-10-10 | 17.53 | $16.51 | 94046 |
| 2022-10-07 | 17.72 | $16.55 | 79535 |
| 2022-10-06 | 17.91 | $16.69 | 123300 |
| 2022-10-05 | 18.12 | $17.39 | 68500 |
| 2022-10-04 | 18.27 | $17.87 | 261333 |
| 2022-10-03 | 18.38 | $17.77 | 134600 |
| 2022-09-30 | 18.50 | $16.88 | 216448 |
| 2022-09-29 | 18.72 | $16.67 | 499100 |
| 2022-09-28 | 18.98 | $17.22 | 178500 |
| 2022-09-27 | 19.19 | $16.48 | 284600 |
| 2022-09-26 | 19.50 | $17.83 | 161418 |
| 2022-09-23 | 19.69 | $18.34 | 211545 |
| 2022-09-22 | 19.85 | $19.33 | 178700 |
| 2022-09-21 | 19.93 | $19.40 | 318929 |
| 2022-09-20 | 20.01 | $19.42 | 478242 |
| 2022-09-19 | 20.10 | $19.58 | 263612 |
| 2022-09-16 | 20.19 | $19.86 | 97104 |
| 2022-09-15 | 20.26 | $19.80 | 144139 |
| 2022-09-14 | 20.35 | $20.11 | 47900 |
| 2022-09-13 | 20.42 | $20.41 | 68514 |
| 2022-09-12 | 20.46 | $21.03 | 74240 |
| 2022-09-09 | 20.45 | $20.75 | 48713 |
| 2022-09-08 | 20.47 | $20.08 | 61000 |
| 2022-09-07 | 20.57 | $20.22 | 100206 |
| 2022-09-06 | 20.65 | $19.31 | 118200 |
| 2022-09-02 | 20.84 | $19.13 | 101400 |
| 2022-09-01 | 21.05 | $19.25 | 117600 |
| 2022-08-31 | 21.26 | $19.12 | 94300 |
| 2022-08-30 | 21.49 | $19.89 | 67237 |
| 2022-08-29 | 21.66 | $21.06 | 41120 |
| 2022-08-26 | 21.72 | $21.10 | 55700 |
| 2022-08-25 | 21.78 | $21.65 | 34846 |
| 2022-08-24 | 21.79 | $21.71 | 91500 |
| 2022-08-23 | 21.78 | $21.94 | 129921 |
| 2022-08-22 | 21.75 | $21.86 | 285300 |
| 2022-08-19 | 21.73 | $21.76 | 29149 |
| 2022-08-18 | 21.70 | $21.89 | 41416 |
| 2022-08-17 | 21.66 | $22.09 | 130300 |
| 2022-08-16 | 21.60 | $22.13 | 62904 |
| 2022-08-15 | 21.53 | $21.81 | 296206 |
| 2022-08-12 | 21.48 | $21.87 | 216900 |
| 2022-08-11 | 21.42 | $21.53 | 50032 |
| 2022-08-10 | 21.40 | $21.57 | 93405 |
| 2022-08-09 | 21.36 | $21.71 | 86800 |
| 2022-08-08 | 21.31 | $21.49 | 54000 |
| 2022-08-05 | 21.28 | $21.38 | 36215 |
| 2022-08-04 | 21.25 | $21.60 | 47200 |
| 2022-08-03 | 21.19 | $21.62 | 63200 |
| 2022-08-02 | 21.13 | $21.67 | 294200 |
| 2022-08-01 | 21.05 | $21.82 | 427500 |
| 2022-07-29 | 20.96 | $21.51 | 270312 |
| 2022-07-28 | 20.88 | $20.95 | 93800 |
| 2022-07-27 | 20.85 | $21.37 | 648827 |
| 2022-07-26 | 20.78 | $20.96 | 48735 |
| 2022-07-25 | 20.74 | $20.92 | 73100 |
| 2022-07-22 | 20.70 | $20.56 | 47000 |
| 2022-07-21 | 20.70 | $20.56 | 30511 |
| 2022-07-20 | 20.69 | $21.01 | 64819 |
| 2022-07-19 | 20.63 | $21.39 | 191700 |
| 2022-07-18 | 20.53 | $21.31 | 71100 |
| 2022-07-15 | 20.42 | $20.74 | 235800 |
| 2022-07-14 | 20.37 | $20.66 | 40400 |
| 2022-07-13 | 20.32 | $20.92 | 45531 |
| 2022-07-12 | 20.25 | $21.01 | 44711 |
| 2022-07-11 | 20.16 | $20.74 | 93540 |
| 2022-07-08 | 20.11 | $20.28 | 67400 |
| 2022-07-07 | 20.11 | $20.39 | 76800 |
| 2022-07-06 | 20.12 | $20.30 | 138400 |
| 2022-07-05 | 20.14 | $20.05 | 142900 |
| 2022-07-01 | 20.19 | $20.33 | 71717 |
| 2022-06-30 | 20.23 | $19.67 | 72820 |
| 2022-06-29 | 20.34 | $19.99 | 96300 |
| 2022-06-28 | 20.44 | $20.18 | 83200 |
| 2022-06-27 | 20.52 | $20.20 | 175700 |
| 2022-06-24 | 20.61 | $20.36 | 112500 |
| 2022-06-23 | 20.70 | $19.97 | 92700 |
| 2022-06-22 | 20.84 | $19.95 | 216100 |
| 2022-06-21 | 21.00 | $19.63 | 121600 |
| 2022-06-17 | 21.21 | $19.32 | 93000 |
| 2022-06-16 | 21.48 | $19.59 | 105400 |
| 2022-06-15 | 21.73 | $20.23 | 147400 |
| 2022-06-14 | 21.94 | $19.61 | 151136 |
| 2022-06-13 | 22.22 | $20.55 | 82635 |
| 2022-06-10 | 22.43 | $21.60 | 47737 |
| 2022-06-09 | 22.53 | $21.84 | 106300 |
| 2022-06-08 | 22.62 | $22.13 | 70000 |
| 2022-06-07 | 22.68 | $22.80 | 110730 |
| 2022-06-06 | 22.67 | $22.75 | 61143 |
| 2022-06-03 | 22.67 | $22.03 | 49900 |
| 2022-06-02 | 22.74 | $22.23 | 95400 |
| 2022-06-01 | 22.79 | $21.94 | 75200 |
| 2022-05-31 | 22.88 | $22.26 | 41900 |
| 2022-05-27 | 22.94 | $22.09 | 78900 |
| 2022-05-26 | 23.02 | $22.39 | 103347 |
| 2022-05-25 | 23.08 | $23.44 | 45700 |
| 2022-05-24 | 23.03 | $22.35 | 33900 |
| 2022-05-23 | 23.09 | $23.94 | 61500 |
| 2022-05-20 | 23.00 | $23.82 | 489000 |
| 2022-05-19 | 22.92 | $23.77 | 787914 |
| 2022-05-18 | 22.84 | $23.46 | 64600 |
| 2022-05-17 | 22.79 | $23.41 | 87500 |
| 2022-05-16 | 22.75 | $22.96 | 57600 |
| 2022-05-13 | 22.75 | $22.60 | 32700 |
| 2022-05-12 | 22.79 | $22.14 | 61400 |
| 2022-05-11 | 22.88 | $22.25 | 50000 |
| 2022-05-10 | 22.96 | $22.37 | 100248 |
| 2022-05-09 | 23.03 | $22.19 | 66500 |
| 2022-05-06 | 23.13 | $22.59 | 48300 |
| 2022-05-05 | 23.20 | $22.97 | 51301 |
| 2022-05-04 | 23.24 | $23.23 | 67700 |
| 2022-05-03 | 23.25 | $23.02 | 69300 |
| 2022-05-02 | 23.28 | $22.98 | 57900 |
| 2022-04-29 | 23.31 | $23.20 | 546149 |
| 2022-04-28 | 23.33 | $23.11 | 500500 |
| 2022-04-27 | 23.35 | $22.96 | 132024 |
| 2022-04-26 | 23.38 | $22.96 | 55614 |
| 2022-04-25 | 23.41 | $23.41 | 26900 |
| 2022-04-22 | 23.40 | $23.41 | 28100 |
| 2022-04-21 | 23.38 | $23.43 | 30100 |
| 2022-04-20 | 23.35 | $23.83 | 55340 |
| 2022-04-19 | 23.27 | $23.29 | 61000 |
| 2022-04-18 | 23.25 | $23.37 | 46200 |
| 2022-04-14 | 23.21 | $23.41 | 31147 |
| 2022-04-13 | 23.16 | $23.50 | 31500 |
| 2022-04-12 | 23.10 | $23.15 | 35500 |
| 2022-04-11 | 23.06 | $23.37 | 39042 |
| 2022-04-08 | 23.00 | $23.67 | 76600 |
| 2022-04-07 | 22.90 | $23.62 | 45617 |
| 2022-04-06 | 22.79 | $23.75 | 78935 |
| 2022-04-05 | 22.67 | $23.59 | 62515 |
| 2022-04-04 | 22.55 | $22.90 | 85500 |
| 2022-04-01 | 22.49 | $22.98 | 61200 |
| 2022-03-31 | 22.41 | $23.10 | 47400 |
| 2022-03-30 | 22.31 | $23.10 | 27001 |
| 2022-03-29 | 22.21 | $22.59 | 24723 |
| 2022-03-28 | 22.15 | $22.37 | 29234 |
| 2022-03-25 | 22.12 | $22.32 | 51200 |
| 2022-03-24 | 22.10 | $22.27 | 47114 |
| 2022-03-23 | 22.07 | $22.22 | 69024 |
| 2022-03-22 | 22.05 | $22.71 | 74234 |
| 2022-03-21 | 21.98 | $22.21 | 22300 |
| 2022-03-18 | 21.96 | $22.48 | 50600 |
| 2022-03-17 | 21.91 | $22.30 | 39400 |
| 2022-03-16 | 21.87 | $22.03 | 43200 |
| 2022-03-15 | 21.86 | $22.12 | 79400 |
| 2022-03-14 | 21.83 | $21.70 | 61710 |
| 2022-03-11 | 21.84 | $21.58 | 62100 |
| 2022-03-10 | 21.86 | $22.15 | 58904 |
| 2022-03-09 | 21.82 | $22.33 | 84105 |
| 2022-03-08 | 21.76 | $21.38 | 130332 |
| 2022-03-07 | 21.79 | $21.02 | 86319 |
| 2022-03-04 | 21.86 | $21.42 | 113600 |
| 2022-03-03 | 21.89 | $21.29 | 32100 |
| 2022-03-02 | 21.94 | $21.99 | 47100 |
| 2022-03-01 | 21.93 | $21.99 | 26100 |
| 2022-02-28 | 21.91 | $23.04 | 96500 |
| 2022-02-25 | 21.78 | $22.85 | 46700 |
| 2022-02-24 | 21.67 | $21.67 | 70925 |
| 2022-02-23 | 21.66 | $21.98 | 62700 |
| 2022-02-22 | 21.62 | $21.68 | 32900 |
| 2022-02-18 | 21.61 | $22.18 | 30100 |
| 2022-02-17 | 21.54 | $22.06 | 119300 |
| 2022-02-16 | 21.49 | $21.89 | 38800 |
| 2022-02-15 | 21.45 | $21.36 | 73125 |
| 2022-02-14 | 21.46 | $20.95 | 37843 |
| 2022-02-11 | 21.51 | $21.20 | 16907 |
| 2022-02-10 | 21.54 | $21.34 | 29900 |
| 2022-02-09 | 21.57 | $21.61 | 58842 |
| 2022-02-08 | 21.57 | $21.40 | 23033 |
| 2022-02-07 | 21.59 | $21.27 | 52500 |
| 2022-02-04 | 21.63 | $21.50 | 52300 |
| 2022-02-03 | 21.65 | $21.95 | 57400 |
| 2022-02-02 | 21.63 | $22.26 | 41300 |
| 2022-02-01 | 21.59 | $21.95 | 49220 |
| 2022-01-31 | 21.57 | $21.75 | 149747 |
| 2022-01-28 | 21.57 | $21.57 | 49228 |
| 2022-01-27 | 21.60 | $21.38 | 319021 |
| 2022-01-26 | 21.64 | $20.93 | 42300 |
| 2022-01-25 | 21.74 | $21.19 | 70200 |
| 2022-01-24 | 21.82 | $21.12 | 111105 |
| 2022-01-21 | 21.90 | $21.32 | 112600 |
| 2022-01-20 | 21.98 | $21.63 | 53623 |
| 2022-01-19 | 22.02 | $21.47 | 102800 |
| 2022-01-18 | 22.07 | $21.57 | 103111 |
| 2022-01-14 | 22.12 | $21.73 | 58424 |
| 2022-01-13 | 22.15 | $21.77 | 60400 |
| 2022-01-12 | 22.17 | $22.16 | 59400 |
| 2022-01-11 | 22.15 | $22.31 | 169900 |
| 2022-01-10 | 22.11 | $22.34 | 129500 |
| 2022-01-07 | 22.06 | $22.24 | 108540 |
| 2022-01-06 | 22.02 | $21.92 | 99600 |
| 2022-01-05 | 22.01 | $22.16 | 73900 |
| 2022-01-04 | 21.98 | $22.48 | 49839 |
| 2022-01-03 | 21.91 | $22.24 | 100615 |
| 2021-12-31 | 21.85 | $22.29 | 56408 |
| 2021-12-30 | 21.79 | $22.32 | 40011 |
| 2021-12-29 | 21.72 | $22.56 | 28107 |
| 2021-12-28 | 21.62 | $22.12 | 41200 |
| 2021-12-27 | 21.56 | $22.13 | 44944 |
| 2021-12-23 | 21.48 | $21.88 | 101200 |
| 2021-12-22 | 21.43 | $21.88 | 60100 |
| 2021-12-21 | 21.38 | $21.66 | 99700 |
| 2021-12-20 | 21.35 | $21.51 | 99000 |
| 2021-12-17 | 21.33 | $21.19 | 108800 |
| 2021-12-16 | 21.35 | $21.15 | 79400 |
| 2021-12-15 | 21.38 | $21.46 | 564300 |
| 2021-12-14 | 21.38 | $20.90 | 118242 |
| 2021-12-13 | 21.44 | $21.37 | 64400 |
| 2021-12-10 | 21.46 | $21.63 | 73926 |
| 2021-12-09 | 21.46 | $21.73 | 61244 |
| 2021-12-08 | 21.46 | $21.73 | 106100 |
| 2021-12-07 | 21.46 | $21.59 | 122740 |
| 2021-12-06 | 21.48 | $21.57 | 111642 |
| 2021-12-03 | 21.51 | $21.37 | 66145 |
| 2021-12-02 | 21.56 | $21.18 | 73300 |
| 2021-12-01 | 21.64 | $20.93 | 171100 |
| 2021-11-30 | 21.75 | $20.82 | 80546 |
| 2021-11-29 | 21.88 | $20.99 | 59300 |
| 2021-11-26 | 22.01 | $21.05 | 37800 |
| 2021-11-24 | 22.15 | $21.48 | 42126 |
| 2021-11-23 | 22.25 | $21.47 | 66128 |
| 2021-11-22 | 22.36 | $21.44 | 87600 |
| 2021-11-19 | 22.48 | $21.76 | 33919 |
| 2021-11-18 | 22.57 | $21.78 | 50844 |
| 2021-11-17 | 22.67 | $21.80 | 70619 |
| 2021-11-16 | 22.77 | $22.75 | 63849 |
| 2021-11-15 | 22.77 | $22.58 | 30800 |
| 2021-11-12 | 22.79 | $22.52 | 22922 |
| 2021-11-11 | 22.82 | $22.58 | 70200 |
| 2021-11-10 | 22.83 | $22.65 | 16046 |
| 2021-11-09 | 22.84 | $22.32 | 106635 |
| 2021-11-08 | 22.87 | $22.59 | 22300 |
| 2021-11-05 | 22.87 | $22.70 | 20605 |
| 2021-11-04 | 22.85 | $22.85 | 39300 |
| 2021-11-03 | 22.80 | $23.06 | 101036 |
| 2021-11-02 | 22.73 | $23.15 | 59224 |
| 2021-11-01 | 22.64 | $23.37 | 27300 |
| 2021-10-29 | 22.52 | $22.95 | 88300 |
| 2021-10-28 | 22.43 | $23.69 | 502700 |
| 2021-10-27 | 22.27 | $23.21 | 251100 |
| 2021-10-26 | 22.13 | $22.79 | 54707 |
| 2021-10-25 | 22.04 | $22.61 | 20000 |
| 2021-10-22 | 21.95 | $22.76 | 16500 |
| 2021-10-21 | 21.85 | $22.68 | 45509 |
| 2021-10-20 | 21.76 | $22.79 | 347700 |
| 2021-10-19 | 21.66 | $22.36 | 2.6M |
| 2021-10-18 | 21.59 | $22.21 | 502800 |
| 2021-10-15 | 21.55 | $22.02 | 923038 |
| 2021-10-14 | 21.52 | $22.10 | 2.4M |
| 2021-10-13 | 21.49 | $21.74 | 35600 |
| 2021-10-12 | 21.50 | $21.34 | 40922 |
| 2021-10-11 | 21.55 | $21.06 | 17600 |
| 2021-10-08 | 21.65 | $20.99 | 24436 |
| 2021-10-07 | 21.75 | $20.99 | 7700 |
| 2021-10-06 | 21.86 | $21.19 | 12900 |
| 2021-10-05 | 21.96 | $21.42 | 29324 |
| 2021-10-04 | 22.04 | $21.38 | 17800 |
| 2021-10-01 | 22.13 | $21.51 | 18924 |
| 2021-09-30 | 22.21 | $21.19 | 26400 |
| 2021-09-29 | 22.34 | $21.41 | 18748 |
| 2021-09-28 | 22.45 | $21.52 | 43208 |
| 2021-09-27 | 22.55 | $22.15 | 20745 |
| 2021-09-24 | 22.59 | $22.24 | 14600 |
| 2021-09-23 | 22.62 | $22.49 | 11400 |
| 2021-09-22 | 22.63 | $22.46 | 172500 |
| 2021-09-21 | 22.65 | $22.65 | 16200 |
| 2021-09-20 | 22.64 | $22.34 | 112838 |
| 2021-09-17 | 22.67 | $22.54 | 105000 |
| 2021-09-16 | 22.67 | $23.16 | 16100 |
| 2021-09-15 | 22.62 | $22.86 | 111437 |
| 2021-09-14 | 22.59 | $22.90 | 28300 |
| 2021-09-13 | 22.55 | $22.91 | 45816 |
| 2021-09-10 | 22.51 | $22.30 | 12501 |
| 2021-09-09 | 22.53 | $22.34 | 13000 |
| 2021-09-08 | 22.54 | $22.45 | 45800 |
| 2021-09-07 | 22.55 | $22.41 | 32243 |
| 2021-09-03 | 22.56 | $23.03 | 26900 |
| 2021-09-02 | 22.50 | $22.88 | 57800 |
| 2021-09-01 | 22.44 | $22.75 | 16312 |
| 2021-08-31 | 22.39 | $22.44 | 9114 |
| 2021-08-30 | 22.37 | $22.36 | 12346 |
| 2021-08-27 | 22.33 | $22.29 | 18100 |
| 2021-08-26 | 22.30 | $22.25 | 10900 |
| 2021-08-25 | 22.26 | $22.60 | 8919 |
| 2021-08-24 | 22.18 | $22.64 | 47200 |
| 2021-08-23 | 22.09 | $22.45 | 17144 |
| 2021-08-20 | 22.01 | $22.66 | 13500 |
| 2021-08-19 | 21.90 | $22.43 | 19700 |
| 2021-08-18 | 21.81 | $22.51 | 34600 |
| 2021-08-17 | 21.70 | $22.32 | 42900 |
| 2021-08-16 | 21.59 | $22.38 | 16900 |
| 2021-08-13 | 21.47 | $22.49 | 25340 |
| 2021-08-12 | 21.34 | $22.05 | 19400 |
| 2021-08-11 | 21.23 | $22.50 | 12814 |
| 2021-08-10 | 21.08 | $22.33 | 10700 |
| 2021-08-09 | 20.95 | $22.45 | 31600 |
| 2021-08-06 | 20.79 | $21.37 | 21612 |
| 2021-08-05 | 20.74 | $21.14 | 26445 |
| 2021-08-04 | 20.71 | $21.16 | 50100 |
| 2021-08-03 | 20.68 | $20.39 | 38200 |
| 2021-08-02 | 20.72 | $20.24 | 14700 |
| 2021-07-30 | 20.78 | $20.01 | 15109 |
| 2021-07-29 | 20.87 | $20.57 | 22000 |
| 2021-07-28 | 20.91 | $21.24 | 13000 |
| 2021-07-27 | 20.88 | $21.17 | 17609 |
| 2021-07-26 | 20.86 | $20.97 | 17211 |
| 2021-07-23 | 20.85 | $20.98 | 34500 |
| 2021-07-22 | 20.85 | $20.50 | 54900 |
| 2021-07-21 | 20.90 | $20.47 | 19400 |
| 2021-07-20 | 20.95 | $20.15 | 14000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.10
2026-07-17
Close Price
$33.40
Vol: 565601
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.06
Average
23.48
Maximum
36.77
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.10 | $33.40 | 565601 |
| 2026-07-16 | 33.01 | $33.01 | 121100 |
| 2026-07-15 | 32.97 | $33.67 | 135542 |
| 2026-07-14 | 32.80 | $33.46 | 170500 |
| 2026-07-13 | 32.64 | $32.87 | 304417 |
| 2026-07-10 | 32.57 | $32.89 | 306700 |
| 2026-07-09 | 32.49 | $32.52 | 141900 |
| 2026-07-08 | 32.48 | $33.07 | 144200 |
| 2026-07-07 | 32.34 | $33.32 | 148911 |
| 2026-07-06 | 32.13 | $33.40 | 128847 |
| 2026-07-02 | 31.87 | $33.11 | 107400 |
| 2026-07-01 | 31.64 | $31.77 | 105100 |
| 2026-06-30 | 31.65 | $32.52 | 125600 |
| 2026-06-29 | 31.50 | $32.78 | 95619 |
| 2026-06-26 | 31.28 | $32.03 | 136730 |
| 2026-06-25 | 31.18 | $32.05 | 104318 |
| 2026-06-24 | 31.07 | $31.05 | 1.5M |
| 2026-06-23 | 31.15 | $30.78 | 934121 |
| 2026-06-22 | 31.31 | $31.30 | 225400 |
| 2026-06-18 | 31.38 | $30.79 | 129200 |
| 2026-06-17 | 31.58 | $31.38 | 425338 |
| 2026-06-16 | 31.69 | $31.88 | 132700 |
| 2026-06-15 | 31.72 | $32.15 | 191500 |
| 2026-06-12 | 31.70 | $32.44 | 395000 |
| 2026-06-11 | 31.61 | $32.66 | 324826 |
| 2026-06-10 | 31.48 | $31.85 | 159739 |
| 2026-06-09 | 31.49 | $32.00 | 134202 |
| 2026-06-08 | 31.48 | $31.99 | 225300 |
| 2026-06-05 | 31.48 | $32.24 | 857800 |
| 2026-06-04 | 31.42 | $32.40 | 638000 |
| 2026-06-03 | 31.33 | $31.52 | 136100 |
| 2026-06-02 | 31.42 | $30.76 | 124600 |
| 2026-06-01 | 31.69 | $31.19 | 495313 |
| 2026-05-29 | 31.92 | $31.59 | 354700 |
| 2026-05-28 | 32.11 | $32.18 | 159710 |
| 2026-05-27 | 32.20 | $32.69 | 153610 |
| 2026-05-26 | 32.22 | $33.14 | 146000 |
| 2026-05-22 | 32.14 | $32.65 | 114511 |
| 2026-05-21 | 32.17 | $32.56 | 111700 |
| 2026-05-20 | 32.22 | $31.41 | 125548 |
| 2026-05-19 | 32.53 | $31.20 | 1.5M |
| 2026-05-18 | 32.94 | $31.35 | 1.2M |
| 2026-05-15 | 33.39 | $30.57 | 411913 |
| 2026-05-14 | 34.08 | $33.06 | 250600 |
| 2026-05-13 | 34.36 | $33.36 | 89522 |
| 2026-05-12 | 34.63 | $33.91 | 98300 |
| 2026-05-11 | 34.83 | $34.21 | 80100 |
| 2026-05-08 | 34.99 | $34.49 | 71929 |
| 2026-05-07 | 35.13 | $33.79 | 247125 |
| 2026-05-06 | 35.43 | $34.77 | 315600 |
| 2026-05-05 | 35.58 | $35.10 | 137900 |
| 2026-05-04 | 35.69 | $35.57 | 72200 |
| 2026-05-01 | 35.71 | $35.95 | 112100 |
| 2026-04-30 | 35.65 | $36.26 | 74700 |
| 2026-04-29 | 35.52 | $34.75 | 128010 |
| 2026-04-28 | 35.69 | $35.64 | 56600 |
| 2026-04-27 | 35.70 | $35.63 | 97400 |
| 2026-04-24 | 35.71 | $35.96 | 234800 |
| 2026-04-23 | 35.65 | $35.84 | 126312 |
| 2026-04-22 | 35.61 | $35.58 | 508431 |
| 2026-04-21 | 35.62 | $34.69 | 406146 |
| 2026-04-20 | 35.81 | $34.10 | 164700 |
| 2026-04-17 | 36.16 | $33.73 | 108600 |
| 2026-04-16 | 36.65 | $36.02 | 1.2M |
| 2026-04-15 | 36.72 | $36.67 | 558923 |
| 2026-04-14 | 36.67 | $37.20 | 51807 |
| 2026-04-13 | 36.49 | $36.96 | 93130 |
| 2026-04-10 | 36.34 | $37.18 | 58244 |
| 2026-04-09 | 36.11 | $37.28 | 87211 |
| 2026-04-08 | 35.82 | $36.68 | 106000 |
| 2026-04-07 | 35.61 | $36.38 | 128400 |
| 2026-04-06 | 35.42 | $36.40 | 67100 |
| 2026-04-02 | 35.20 | $36.46 | 108301 |
| 2026-04-01 | 34.94 | $36.05 | 350400 |
| 2026-03-31 | 34.71 | $35.16 | 188400 |
| 2026-03-30 | 34.65 | $34.05 | 125437 |
| 2026-03-27 | 34.80 | $33.22 | 189623 |
| 2026-03-26 | 35.16 | $33.68 | 199636 |
| 2026-03-25 | 35.47 | $34.75 | 101119 |
| 2026-03-24 | 35.61 | $34.09 | 169015 |
| 2026-03-23 | 35.91 | $33.97 | 519600 |
| 2026-03-20 | 36.29 | $34.35 | 102015 |
| 2026-03-19 | 36.64 | $36.04 | 268100 |
| 2026-03-18 | 36.69 | $35.87 | 151436 |
| 2026-03-17 | 36.77 | $36.87 | 227000 |
| 2026-03-16 | 36.66 | $36.61 | 305439 |
| 2026-03-13 | 36.57 | $36.34 | 249400 |
| 2026-03-12 | 36.53 | $36.56 | 349200 |
| 2026-03-11 | 36.42 | $35.74 | 2.8M |
| 2026-03-10 | 36.47 | $36.13 | 2.0M |
| 2026-03-09 | 36.44 | $35.62 | 738410 |
| 2026-03-06 | 36.51 | $35.57 | 276304 |
| 2026-03-05 | 36.59 | $35.74 | 384447 |
| 2026-03-04 | 36.64 | $35.97 | 235600 |
| 2026-03-03 | 36.64 | $35.50 | 194600 |
| 2026-03-02 | 36.74 | $36.48 | 92422 |
| 2026-02-27 | 36.64 | $36.69 | 122900 |
| 2026-02-26 | 36.47 | $36.71 | 167725 |
| 2026-02-25 | 36.26 | $36.65 | 75300 |
| 2026-02-24 | 36.02 | $35.60 | 112344 |
| 2026-02-23 | 35.95 | $35.21 | 125208 |
| 2026-02-20 | 35.95 | $35.36 | 119342 |
| 2026-02-19 | 35.91 | $34.69 | 169300 |
| 2026-02-18 | 36.00 | $35.55 | 180300 |
| 2026-02-17 | 35.91 | $36.30 | 99728 |
| 2026-02-13 | 35.64 | $36.55 | 188300 |
| 2026-02-12 | 35.26 | $35.81 | 338600 |
| 2026-02-11 | 34.97 | $36.22 | 156200 |
| 2026-02-10 | 34.54 | $35.09 | 56249 |
| 2026-02-09 | 34.27 | $34.51 | 87623 |
| 2026-02-06 | 34.06 | $34.46 | 78200 |
| 2026-02-05 | 33.84 | $33.68 | 582029 |
| 2026-02-04 | 33.73 | $34.19 | 507400 |
| 2026-02-03 | 33.48 | $33.74 | 132900 |
| 2026-02-02 | 33.29 | $33.30 | 118900 |
| 2026-01-30 | 33.15 | $33.46 | 64600 |
| 2026-01-29 | 32.95 | $33.71 | 63500 |
| 2026-01-28 | 32.66 | $33.45 | 151621 |
| 2026-01-27 | 32.37 | $33.21 | 59336 |
| 2026-01-26 | 32.08 | $32.56 | 1.0M |
| 2026-01-23 | 31.88 | $32.03 | 98802 |
| 2026-01-22 | 31.74 | $31.75 | 141207 |
| 2026-01-21 | 31.64 | $31.91 | 91300 |
| 2026-01-20 | 31.49 | $31.45 | 196600 |
| 2026-01-16 | 31.40 | $31.78 | 198448 |
| 2026-01-15 | 31.22 | $31.27 | 53800 |
| 2026-01-14 | 31.12 | $31.15 | 109200 |
| 2026-01-13 | 31.02 | $30.60 | 197400 |
| 2026-01-12 | 31.02 | $31.15 | 112534 |
| 2026-01-09 | 30.89 | $31.38 | 189417 |
| 2026-01-08 | 30.70 | $30.78 | 77119 |
| 2026-01-07 | 30.59 | $31.25 | 106206 |
| 2026-01-06 | 30.36 | $31.07 | 226633 |
| 2026-01-05 | 30.13 | $30.85 | 136533 |
| 2026-01-02 | 29.91 | $30.44 | 191625 |
| 2025-12-31 | 29.73 | $29.65 | 26900 |
| 2025-12-30 | 29.69 | $30.05 | 141100 |
| 2025-12-29 | 29.55 | $29.52 | 104720 |
| 2025-12-26 | 29.50 | $29.41 | 57200 |
| 2025-12-24 | 29.47 | $29.35 | 73000 |
| 2025-12-23 | 29.44 | $29.42 | 120600 |
| 2025-12-22 | 29.38 | $29.15 | 245511 |
| 2025-12-19 | 29.37 | $29.16 | 215623 |
| 2025-12-18 | 29.35 | $28.94 | 84917 |
| 2025-12-17 | 29.38 | $29.05 | 88800 |
| 2025-12-16 | 29.38 | $28.81 | 148400 |
| 2025-12-15 | 29.43 | $28.95 | 164700 |
| 2025-12-12 | 29.45 | $28.44 | 305917 |
| 2025-12-11 | 29.58 | $28.33 | 877010 |
| 2025-12-10 | 29.74 | $28.37 | 512900 |
| 2025-12-09 | 29.92 | $28.66 | 612644 |
| 2025-12-08 | 30.07 | $29.06 | 313800 |
| 2025-12-05 | 30.14 | $29.09 | 908000 |
| 2025-12-04 | 30.21 | $29.93 | 144400 |
| 2025-12-03 | 30.11 | $30.29 | 113701 |
| 2025-12-02 | 29.91 | $29.81 | 1.9M |
| 2025-12-01 | 29.77 | $29.86 | 2.8M |
| 2025-11-28 | 29.59 | $29.59 | 1.5M |
| 2025-11-26 | 29.43 | $29.45 | 2.0M |
| 2025-11-25 | 29.27 | $28.83 | 408217 |
| 2025-11-24 | 29.20 | $28.40 | 637613 |
| 2025-11-21 | 29.20 | $29.06 | 553219 |
| 2025-11-20 | 29.05 | $28.80 | 1.7M |
| 2025-11-19 | 28.93 | $29.15 | 490503 |
| 2025-11-18 | 28.70 | $29.65 | 418930 |
| 2025-11-17 | 28.32 | $29.90 | 60648 |
| 2025-11-14 | 27.83 | $29.61 | 112623 |
| 2025-11-13 | 27.30 | $30.08 | 914442 |
| 2025-11-12 | 26.59 | $30.48 | 243207 |
| 2025-11-11 | 25.67 | $26.11 | 53535 |
| 2025-11-10 | 25.52 | $25.93 | 177838 |
| 2025-11-07 | 25.38 | $24.93 | 91100 |
| 2025-11-06 | 25.43 | $25.25 | 68000 |
| 2025-11-05 | 25.42 | $24.91 | 59100 |
| 2025-11-04 | 25.47 | $24.84 | 103700 |
| 2025-11-03 | 25.55 | $25.24 | 71800 |
| 2025-10-31 | 25.54 | $25.46 | 36500 |
| 2025-10-30 | 25.49 | $25.39 | 37900 |
| 2025-10-29 | 25.44 | $25.10 | 49617 |
| 2025-10-28 | 25.45 | $25.17 | 40400 |
| 2025-10-27 | 25.43 | $25.26 | 50100 |
| 2025-10-24 | 25.39 | $25.47 | 61700 |
| 2025-10-23 | 25.29 | $25.65 | 47445 |
| 2025-10-22 | 25.14 | $25.68 | 31313 |
| 2025-10-21 | 24.95 | $25.51 | 109500 |
| 2025-10-20 | 24.76 | $25.38 | 68625 |
| 2025-10-17 | 24.57 | $25.51 | 67645 |
| 2025-10-16 | 24.31 | $25.10 | 447933 |
| 2025-10-15 | 24.10 | $24.72 | 228941 |
| 2025-10-14 | 23.93 | $24.27 | 70422 |
| 2025-10-13 | 23.83 | $24.24 | 74714 |
| 2025-10-10 | 23.72 | $24.18 | 36400 |
| 2025-10-09 | 23.60 | $24.21 | 107305 |
| 2025-10-08 | 23.46 | $23.94 | 42729 |
| 2025-10-07 | 23.35 | $23.80 | 37000 |
| 2025-10-06 | 23.25 | $23.98 | 65200 |
| 2025-10-03 | 23.09 | $23.54 | 50536 |
| 2025-10-02 | 23.01 | $23.28 | 51300 |
| 2025-10-01 | 22.96 | $23.79 | 59226 |
| 2025-09-30 | 22.81 | $23.49 | 510704 |
| 2025-09-29 | 22.69 | $23.02 | 133618 |
| 2025-09-26 | 22.65 | $23.10 | 116730 |
| 2025-09-25 | 22.60 | $22.81 | 953300 |
| 2025-09-24 | 22.60 | $22.96 | 1.3M |
| 2025-09-23 | 22.56 | $23.24 | 63500 |
| 2025-09-22 | 22.47 | $23.19 | 82400 |
| 2025-09-19 | 22.37 | $22.66 | 112319 |
| 2025-09-18 | 22.38 | $22.73 | 86021 |
| 2025-09-17 | 22.37 | $22.76 | 95800 |
| 2025-09-16 | 22.36 | $22.76 | 60700 |
| 2025-09-15 | 22.35 | $22.88 | 112700 |
| 2025-09-12 | 22.32 | $22.67 | 64000 |
| 2025-09-11 | 22.33 | $22.44 | 59208 |
| 2025-09-10 | 22.40 | $22.28 | 41600 |
| 2025-09-09 | 22.52 | $22.27 | 114135 |
| 2025-09-08 | 22.66 | $22.48 | 100100 |
| 2025-09-05 | 22.78 | $22.56 | 69700 |
| 2025-09-04 | 22.91 | $21.94 | 109149 |
| 2025-09-03 | 23.20 | $21.86 | 98536 |
| 2025-09-02 | 23.55 | $21.78 | 145700 |
| 2025-08-29 | 23.99 | $23.60 | 54400 |
| 2025-08-28 | 24.10 | $23.87 | 40828 |
| 2025-08-27 | 24.18 | $24.23 | 26200 |
| 2025-08-26 | 24.21 | $24.34 | 51100 |
| 2025-08-25 | 24.21 | $24.29 | 49037 |
| 2025-08-22 | 24.22 | $24.44 | 65300 |
| 2025-08-21 | 24.21 | $24.31 | 46700 |
| 2025-08-20 | 24.22 | $24.34 | 42700 |
| 2025-08-19 | 24.24 | $24.13 | 100400 |
| 2025-08-18 | 24.30 | $24.25 | 37046 |
| 2025-08-15 | 24.34 | $24.50 | 48200 |
| 2025-08-14 | 24.35 | $24.40 | 45605 |
| 2025-08-13 | 24.37 | $24.15 | 34200 |
| 2025-08-12 | 24.46 | $23.91 | 140449 |
| 2025-08-11 | 24.61 | $24.00 | 76700 |
| 2025-08-08 | 24.77 | $24.27 | 68447 |
| 2025-08-07 | 24.90 | $24.57 | 53747 |
| 2025-08-06 | 24.98 | $24.82 | 52900 |
| 2025-08-05 | 25.03 | $24.79 | 45221 |
| 2025-08-04 | 25.09 | $24.66 | 50400 |
| 2025-08-01 | 25.20 | $24.61 | 65900 |
| 2025-07-31 | 25.32 | $24.47 | 57337 |
| 2025-07-30 | 25.50 | $24.58 | 49249 |
| 2025-07-29 | 25.68 | $24.81 | 815235 |
| 2025-07-28 | 25.85 | $24.49 | 814500 |
| 2025-07-25 | 26.10 | $25.33 | 70329 |
| 2025-07-24 | 26.22 | $26.00 | 63241 |
| 2025-07-23 | 26.21 | $26.56 | 40623 |
| 2025-07-22 | 26.08 | $27.10 | 35400 |
| 2025-07-21 | 25.81 | $26.33 | 41400 |
| 2025-07-18 | 25.66 | $25.65 | 63300 |
| 2025-07-17 | 25.63 | $25.20 | 45025 |
| 2025-07-16 | 25.68 | $25.32 | 134400 |
| 2025-07-15 | 25.71 | $25.00 | 49315 |
| 2025-07-14 | 25.82 | $25.24 | 57200 |
| 2025-07-11 | 25.89 | $25.13 | 61000 |
| 2025-07-10 | 25.99 | $25.56 | 161500 |
| 2025-07-09 | 26.01 | $26.16 | 409600 |
| 2025-07-08 | 25.90 | $25.74 | 96845 |
| 2025-07-07 | 25.87 | $25.76 | 54219 |
| 2025-07-03 | 25.82 | $25.87 | 36700 |
| 2025-07-02 | 25.73 | $25.13 | 118000 |
| 2025-07-01 | 25.79 | $25.80 | 28200 |
| 2025-06-30 | 25.70 | $25.66 | 49035 |
| 2025-06-27 | 25.63 | $25.46 | 84100 |
| 2025-06-26 | 25.59 | $25.67 | 38902 |
| 2025-06-25 | 25.49 | $25.68 | 57500 |
| 2025-06-24 | 25.37 | $26.01 | 56339 |
| 2025-06-23 | 25.16 | $25.28 | 45800 |
| 2025-06-20 | 25.06 | $24.70 | 37940 |
| 2025-06-18 | 25.06 | $24.86 | 54100 |
| 2025-06-17 | 25.03 | $24.90 | 66819 |
| 2025-06-16 | 24.98 | $25.14 | 42115 |
| 2025-06-13 | 24.87 | $25.04 | 35203 |
| 2025-06-12 | 24.76 | $25.13 | 43800 |
| 2025-06-11 | 24.60 | $24.69 | 88024 |
| 2025-06-10 | 24.52 | $24.45 | 52800 |
| 2025-06-09 | 24.46 | $24.26 | 43701 |
| 2025-06-06 | 24.43 | $24.18 | 29500 |
| 2025-06-05 | 24.41 | $23.99 | 72400 |
| 2025-06-04 | 24.42 | $24.05 | 66900 |
| 2025-06-03 | 24.42 | $24.14 | 39000 |
| 2025-06-02 | 24.40 | $24.41 | 297115 |
| 2025-05-30 | 24.31 | $24.26 | 326335 |
| 2025-05-29 | 24.23 | $24.03 | 159100 |
| 2025-05-28 | 24.19 | $23.96 | 75500 |
| 2025-05-27 | 24.15 | $24.21 | 64700 |
| 2025-05-23 | 24.04 | $24.19 | 24728 |
| 2025-05-22 | 23.92 | $23.85 | 42000 |
| 2025-05-21 | 23.84 | $23.88 | 54135 |
| 2025-05-20 | 23.74 | $24.49 | 31911 |
| 2025-05-19 | 23.49 | $23.88 | 89807 |
| 2025-05-16 | 23.33 | $23.62 | 53441 |
| 2025-05-15 | 23.19 | $23.21 | 60100 |
| 2025-05-14 | 23.11 | $22.78 | 56200 |
| 2025-05-13 | 23.11 | $22.67 | 185732 |
| 2025-05-12 | 23.12 | $22.70 | 109800 |
| 2025-05-09 | 23.12 | $22.91 | 40500 |
| 2025-05-08 | 23.08 | $22.69 | 96533 |
| 2025-05-07 | 23.07 | $23.16 | 59800 |
| 2025-05-06 | 22.96 | $23.25 | 53700 |
| 2025-05-05 | 22.81 | $22.84 | 57200 |
| 2025-05-02 | 22.71 | $22.96 | 68147 |
| 2025-05-01 | 22.57 | $23.00 | 90613 |
| 2025-04-30 | 22.39 | $23.03 | 69800 |
| 2025-04-29 | 22.18 | $22.45 | 50719 |
| 2025-04-28 | 22.04 | $22.24 | 101914 |
| 2025-04-25 | 21.93 | $22.00 | 56301 |
| 2025-04-24 | 21.85 | $22.01 | 70800 |
| 2025-04-23 | 21.74 | $21.63 | 194300 |
| 2025-04-22 | 21.70 | $22.26 | 91200 |
| 2025-04-21 | 21.51 | $21.94 | 119727 |
| 2025-04-17 | 21.36 | $22.33 | 101800 |
| 2025-04-16 | 21.10 | $21.93 | 94803 |
| 2025-04-15 | 20.88 | $21.50 | 282713 |
| 2025-04-14 | 20.71 | $21.03 | 164800 |
| 2025-04-11 | 20.61 | $20.93 | 280509 |
| 2025-04-10 | 20.51 | $20.24 | 377500 |
| 2025-04-09 | 20.55 | $20.16 | 465900 |
| 2025-04-08 | 20.60 | $19.76 | 1.6M |
| 2025-04-07 | 20.75 | $19.65 | 191920 |
| 2025-04-04 | 20.94 | $20.78 | 161700 |
| 2025-04-03 | 20.92 | $21.80 | 109500 |
| 2025-04-02 | 20.68 | $20.82 | 95700 |
| 2025-04-01 | 20.61 | $20.77 | 74700 |
| 2025-03-31 | 20.53 | $20.91 | 288500 |
| 2025-03-28 | 20.41 | $21.17 | 201820 |
| 2025-03-27 | 20.21 | $20.34 | 258400 |
| 2025-03-26 | 20.16 | $20.32 | 45900 |
| 2025-03-25 | 20.09 | $20.15 | 48500 |
| 2025-03-24 | 20.06 | $20.19 | 69931 |
| 2025-03-21 | 20.00 | $20.31 | 72900 |
| 2025-03-20 | 19.92 | $20.65 | 31921 |
| 2025-03-19 | 19.74 | $20.02 | 66726 |
| 2025-03-18 | 19.67 | $20.13 | 64127 |
| 2025-03-17 | 19.57 | $19.98 | 70300 |
| 2025-03-14 | 19.48 | $20.04 | 66100 |
| 2025-03-13 | 19.36 | $19.74 | 151829 |
| 2025-03-12 | 19.29 | $19.86 | 1.1M |
| 2025-03-11 | 19.18 | $19.61 | 896726 |
| 2025-03-10 | 19.11 | $19.10 | 416800 |
| 2025-03-07 | 19.13 | $19.31 | 132100 |
| 2025-03-06 | 19.12 | $18.96 | 120200 |
| 2025-03-05 | 19.17 | $19.25 | 70500 |
| 2025-03-04 | 19.18 | $19.49 | 712100 |
| 2025-03-03 | 19.14 | $19.46 | 341700 |
| 2025-02-28 | 19.10 | $19.43 | 89400 |
| 2025-02-27 | 19.06 | $18.94 | 56816 |
| 2025-02-26 | 19.12 | $19.60 | 70600 |
| 2025-02-25 | 19.05 | $19.36 | 87700 |
| 2025-02-24 | 19.02 | $19.43 | 178039 |
| 2025-02-21 | 18.98 | $19.06 | 654600 |
| 2025-02-20 | 19.01 | $18.81 | 107701 |
| 2025-02-19 | 19.10 | $18.74 | 113400 |
| 2025-02-18 | 19.22 | $18.61 | 138100 |
| 2025-02-14 | 19.39 | $19.18 | 74000 |
| 2025-02-13 | 19.46 | $19.13 | 130926 |
| 2025-02-12 | 19.57 | $18.96 | 102308 |
| 2025-02-11 | 19.72 | $19.20 | 112100 |
| 2025-02-10 | 19.86 | $19.36 | 69715 |
| 2025-02-07 | 19.98 | $19.63 | 46700 |
| 2025-02-06 | 20.06 | $19.90 | 123300 |
| 2025-02-05 | 20.10 | $20.58 | 106000 |
| 2025-02-04 | 20.00 | $20.46 | 53700 |
| 2025-02-03 | 19.92 | $20.45 | 88300 |
| 2025-01-31 | 19.82 | $20.44 | 77800 |
| 2025-01-30 | 19.71 | $20.35 | 97900 |
| 2025-01-29 | 19.60 | $20.01 | 61100 |
| 2025-01-28 | 19.55 | $20.06 | 96647 |
| 2025-01-27 | 19.48 | $20.02 | 186300 |
| 2025-01-24 | 19.41 | $19.70 | 111638 |
| 2025-01-23 | 19.41 | $19.78 | 271900 |
| 2025-01-22 | 19.38 | $19.67 | 110416 |
| 2025-01-21 | 19.38 | $20.06 | 154948 |
| 2025-01-17 | 19.30 | $19.83 | 138700 |
| 2025-01-16 | 19.25 | $19.81 | 866326 |
| 2025-01-15 | 19.21 | $19.49 | 89300 |
| 2025-01-14 | 19.24 | $18.95 | 249500 |
| 2025-01-13 | 19.38 | $19.03 | 194500 |
| 2025-01-10 | 19.54 | $18.95 | 151647 |
| 2025-01-08 | 19.74 | $19.61 | 362225 |
| 2025-01-07 | 19.83 | $20.22 | 372629 |
| 2025-01-06 | 19.82 | $20.14 | 685800 |
| 2025-01-03 | 19.83 | $20.11 | 115034 |
| 2025-01-02 | 19.85 | $20.18 | 100018 |
| 2024-12-31 | 19.86 | $19.93 | 129000 |
| 2024-12-30 | 19.92 | $20.06 | 268921 |
| 2024-12-27 | 19.98 | $20.15 | 188220 |
| 2024-12-26 | 20.03 | $20.13 | 145200 |
| 2024-12-24 | 20.10 | $20.06 | 64700 |
| 2024-12-23 | 20.20 | $20.06 | 282714 |
| 2024-12-20 | 20.31 | $20.15 | 290800 |
| 2024-12-19 | 20.43 | $19.88 | 192400 |
| 2024-12-18 | 20.64 | $20.00 | 155565 |
| 2024-12-17 | 20.85 | $20.43 | 131500 |
| 2024-12-16 | 21.01 | $20.55 | 346100 |
| 2024-12-13 | 21.18 | $20.99 | 87600 |
| 2024-12-12 | 21.28 | $21.08 | 102601 |
| 2024-12-11 | 21.38 | $21.17 | 155200 |
| 2024-12-10 | 21.48 | $21.38 | 85400 |
| 2024-12-09 | 21.56 | $21.62 | 96600 |
| 2024-12-06 | 21.61 | $21.59 | 34804 |
| 2024-12-05 | 21.66 | $21.93 | 75614 |
| 2024-12-04 | 21.66 | $21.91 | 72900 |
| 2024-12-03 | 21.67 | $22.06 | 70600 |
| 2024-12-02 | 21.65 | $22.46 | 92800 |
| 2024-11-29 | 21.54 | $22.58 | 34500 |
| 2024-11-27 | 21.40 | $22.08 | 79308 |
| 2024-11-26 | 21.34 | $21.74 | 78300 |
| 2024-11-25 | 21.35 | $21.91 | 105605 |
| 2024-11-22 | 21.33 | $21.84 | 93800 |
| 2024-11-21 | 21.33 | $21.60 | 432700 |
| 2024-11-20 | 21.38 | $21.45 | 73500 |
| 2024-11-19 | 21.48 | $21.68 | 152900 |
| 2024-11-18 | 21.55 | $21.56 | 186200 |
| 2024-11-15 | 21.67 | $21.57 | 146338 |
| 2024-11-14 | 21.80 | $21.61 | 99000 |
| 2024-11-13 | 21.96 | $21.46 | 119200 |
| 2024-11-12 | 22.17 | $21.79 | 137300 |
| 2024-11-11 | 22.36 | $22.21 | 68900 |
| 2024-11-08 | 22.49 | $22.12 | 65606 |
| 2024-11-07 | 22.68 | $22.26 | 79800 |
| 2024-11-06 | 22.86 | $22.22 | 36443 |
| 2024-11-05 | 23.09 | $22.85 | 48225 |
| 2024-11-04 | 23.22 | $22.80 | 104534 |
| 2024-11-01 | 23.39 | $22.85 | 58900 |
| 2024-10-31 | 23.59 | $22.71 | 49000 |
| 2024-10-30 | 23.84 | $23.45 | 52800 |
| 2024-10-29 | 23.99 | $23.48 | 37400 |
| 2024-10-28 | 24.15 | $23.91 | 52500 |
| 2024-10-25 | 24.25 | $23.58 | 23600 |
| 2024-10-24 | 24.45 | $24.01 | 69722 |
| 2024-10-23 | 24.58 | $24.52 | 105800 |
| 2024-10-22 | 24.63 | $24.39 | 51740 |
| 2024-10-21 | 24.72 | $24.74 | 51500 |
| 2024-10-18 | 24.75 | $24.90 | 65300 |
| 2024-10-17 | 24.75 | $25.10 | 86700 |
| 2024-10-16 | 24.71 | $25.22 | 141113 |
| 2024-10-15 | 24.64 | $24.90 | 77900 |
| 2024-10-14 | 24.63 | $24.60 | 127325 |
| 2024-10-11 | 24.69 | $24.07 | 237348 |
| 2024-10-10 | 24.87 | $24.16 | 45100 |
| 2024-10-09 | 25.06 | $24.34 | 31400 |
| 2024-10-08 | 25.24 | $24.19 | 35837 |
| 2024-10-07 | 25.49 | $24.07 | 122841 |
| 2024-10-04 | 25.80 | $24.52 | 26838 |
| 2024-10-03 | 26.07 | $25.22 | 47100 |
| 2024-10-02 | 26.24 | $25.25 | 381916 |
| 2024-10-01 | 26.42 | $25.75 | 19400 |
| 2024-09-30 | 26.52 | $25.74 | 15500 |
| 2024-09-27 | 26.64 | $25.94 | 18700 |
| 2024-09-26 | 26.74 | $26.58 | 52600 |
| 2024-09-25 | 26.71 | $26.48 | 344203 |
| 2024-09-24 | 26.70 | $26.83 | 701633 |
| 2024-09-23 | 26.60 | $26.42 | 341300 |
| 2024-09-20 | 26.58 | $26.04 | 33829 |
| 2024-09-19 | 26.63 | $26.13 | 88500 |
| 2024-09-18 | 26.66 | $26.75 | 97005 |
| 2024-09-17 | 26.57 | $26.79 | 70500 |
| 2024-09-16 | 26.44 | $26.78 | 454943 |
| 2024-09-13 | 26.30 | $26.44 | 21114 |
| 2024-09-12 | 26.20 | $26.32 | 19300 |
| 2024-09-11 | 26.10 | $26.29 | 29500 |
| 2024-09-10 | 26.00 | $26.23 | 34119 |
| 2024-09-09 | 25.88 | $26.47 | 87142 |
| 2024-09-06 | 25.70 | $26.17 | 22600 |
| 2024-09-05 | 25.54 | $26.24 | 50700 |
| 2024-09-04 | 25.35 | $25.52 | 24118 |
| 2024-09-03 | 25.27 | $25.33 | 16900 |
| 2024-08-30 | 25.21 | $25.17 | 20429 |
| 2024-08-29 | 25.18 | $25.19 | 20516 |
| 2024-08-28 | 25.14 | $25.17 | 18600 |
| 2024-08-27 | 25.10 | $25.32 | 18710 |
| 2024-08-26 | 25.01 | $25.19 | 17126 |
| 2024-08-23 | 24.93 | $25.13 | 34500 |
| 2024-08-22 | 24.85 | $24.79 | 21248 |
| 2024-08-21 | 24.83 | $24.74 | 73600 |
| 2024-08-20 | 24.82 | $24.83 | 62616 |
| 2024-08-19 | 24.78 | $25.06 | 31517 |
| 2024-08-16 | 24.69 | $24.90 | 15003 |
| 2024-08-15 | 24.61 | $24.85 | 35100 |
| 2024-08-14 | 24.53 | $24.82 | 31500 |
| 2024-08-13 | 24.44 | $24.85 | 26715 |
| 2024-08-12 | 24.33 | $24.33 | 28829 |
| 2024-08-09 | 24.31 | $24.14 | 31100 |
| 2024-08-08 | 24.33 | $24.18 | 40500 |
| 2024-08-07 | 24.34 | $23.98 | 34300 |
| 2024-08-06 | 24.39 | $23.93 | 104700 |
| 2024-08-05 | 24.46 | $23.96 | 27700 |
| 2024-08-02 | 24.54 | $24.79 | 27100 |
| 2024-08-01 | 24.44 | $24.22 | 27004 |
| 2024-07-31 | 24.46 | $24.65 | 20000 |
| 2024-07-30 | 24.38 | $24.40 | 17100 |
| 2024-07-29 | 24.34 | $24.22 | 29200 |
| 2024-07-26 | 24.33 | $23.98 | 29600 |
| 2024-07-25 | 24.37 | $23.97 | 35100 |
| 2024-07-24 | 24.41 | $24.16 | 34407 |
| 2024-07-23 | 24.42 | $24.37 | 21314 |
| 2024-07-22 | 24.38 | $24.30 | 17500 |
| 2024-07-19 | 24.35 | $24.21 | 16700 |
| 2024-07-18 | 24.33 | $24.49 | 29300 |
| 2024-07-17 | 24.25 | $24.29 | 35300 |
| 2024-07-16 | 24.19 | $24.12 | 25900 |
| 2024-07-15 | 24.16 | $24.10 | 40003 |
| 2024-07-12 | 24.12 | $24.65 | 28300 |
| 2024-07-11 | 23.96 | $24.59 | 32800 |
| 2024-07-10 | 23.79 | $24.05 | 45400 |
| 2024-07-09 | 23.69 | $23.79 | 45021 |
| 2024-07-08 | 23.64 | $24.01 | 20043 |
| 2024-07-05 | 23.53 | $24.18 | 30101 |
| 2024-07-03 | 23.36 | $23.57 | 30300 |
| 2024-07-02 | 23.30 | $23.04 | 67630 |
| 2024-07-01 | 23.33 | $23.18 | 29600 |
| 2024-06-28 | 23.35 | $22.95 | 43400 |
| 2024-06-27 | 23.40 | $22.97 | 34500 |
| 2024-06-26 | 23.47 | $23.26 | 39547 |
| 2024-06-25 | 23.48 | $23.63 | 31200 |
| 2024-06-24 | 23.41 | $23.61 | 36904 |
| 2024-06-21 | 23.34 | $23.49 | 37144 |
| 2024-06-20 | 23.27 | $23.75 | 32404 |
| 2024-06-18 | 23.14 | $23.15 | 42000 |
| 2024-06-17 | 23.12 | $22.46 | 80000 |
| 2024-06-14 | 23.23 | $22.93 | 32444 |
| 2024-06-13 | 23.26 | $23.13 | 40800 |
| 2024-06-12 | 23.26 | $23.09 | 38400 |
| 2024-06-11 | 23.26 | $22.99 | 54401 |
| 2024-06-10 | 23.27 | $23.16 | 29801 |
| 2024-06-07 | 23.26 | $22.98 | 23212 |
| 2024-06-06 | 23.27 | $23.17 | 30200 |
| 2024-06-05 | 23.25 | $23.31 | 44300 |
| 2024-06-04 | 23.19 | $23.45 | 57702 |
| 2024-06-03 | 23.09 | $23.15 | 161234 |
| 2024-05-31 | 23.03 | $22.81 | 45800 |
| 2024-05-30 | 23.04 | $22.27 | 98700 |
| 2024-05-29 | 23.15 | $22.00 | 114300 |
| 2024-05-28 | 23.34 | $22.74 | 32900 |
| 2024-05-24 | 23.40 | $22.57 | 28845 |
| 2024-05-23 | 23.51 | $22.77 | 151300 |
| 2024-05-22 | 23.58 | $23.37 | 30812 |
| 2024-05-21 | 23.53 | $23.35 | 33648 |
| 2024-05-20 | 23.48 | $23.46 | 93700 |
| 2024-05-17 | 23.39 | $23.59 | 29500 |
| 2024-05-16 | 23.25 | $23.86 | 49409 |
| 2024-05-15 | 23.03 | $23.89 | 28416 |
| 2024-05-14 | 22.76 | $23.46 | 27000 |
| 2024-05-13 | 22.54 | $22.97 | 45800 |
| 2024-05-10 | 22.38 | $23.08 | 17200 |
| 2024-05-09 | 22.17 | $22.97 | 33100 |
| 2024-05-08 | 21.95 | $22.79 | 28538 |
| 2024-05-07 | 21.72 | $22.56 | 38600 |
| 2024-05-06 | 21.51 | $22.01 | 24500 |
| 2024-05-03 | 21.38 | $21.89 | 50411 |
| 2024-05-02 | 21.24 | $21.66 | 56711 |
| 2024-05-01 | 21.14 | $21.36 | 29800 |
| 2024-04-30 | 21.08 | $21.24 | 25100 |
| 2024-04-29 | 21.03 | $21.45 | 68402 |
| 2024-04-26 | 20.94 | $21.07 | 173216 |
| 2024-04-25 | 20.91 | $20.98 | 77100 |
| 2024-04-24 | 20.89 | $21.04 | 454800 |
| 2024-04-23 | 20.85 | $21.13 | 773710 |
| 2024-04-22 | 20.79 | $21.15 | 529000 |
| 2024-04-19 | 20.72 | $20.81 | 34100 |
| 2024-04-18 | 20.71 | $20.91 | 47402 |
| 2024-04-17 | 20.68 | $20.68 | 83300 |
| 2024-04-16 | 20.69 | $20.50 | 92000 |
| 2024-04-15 | 20.74 | $20.82 | 251244 |
| 2024-04-12 | 20.73 | $21.03 | 61200 |
| 2024-04-11 | 20.67 | $20.66 | 84100 |
| 2024-04-10 | 20.69 | $20.32 | 41400 |
| 2024-04-09 | 20.78 | $20.71 | 52700 |
| 2024-04-08 | 20.80 | $20.75 | 73300 |
| 2024-04-05 | 20.81 | $20.51 | 59700 |
| 2024-04-04 | 20.89 | $20.83 | 421537 |
| 2024-04-03 | 20.90 | $20.73 | 513129 |
| 2024-04-02 | 20.94 | $20.92 | 33606 |
| 2024-04-01 | 20.95 | $21.12 | 52200 |
| 2024-03-28 | 20.91 | $21.25 | 58516 |
| 2024-03-27 | 20.84 | $21.44 | 65807 |
| 2024-03-26 | 20.72 | $20.83 | 68732 |
| 2024-03-25 | 20.71 | $20.82 | 56710 |
| 2024-03-22 | 20.70 | $20.81 | 101300 |
| 2024-03-21 | 20.69 | $20.86 | 61617 |
| 2024-03-20 | 20.68 | $21.07 | 102329 |
| 2024-03-19 | 20.61 | $20.77 | 457800 |
| 2024-03-18 | 20.60 | $20.84 | 402300 |
| 2024-03-15 | 20.58 | $20.41 | 32100 |
| 2024-03-14 | 20.64 | $20.44 | 213800 |
| 2024-03-13 | 20.71 | $20.42 | 46700 |
| 2024-03-12 | 20.79 | $20.53 | 324624 |
| 2024-03-11 | 20.87 | $20.97 | 333600 |
| 2024-03-08 | 20.86 | $21.55 | 29731 |
| 2024-03-07 | 20.73 | $21.52 | 42107 |
| 2024-03-06 | 20.59 | $21.61 | 68700 |
| 2024-03-05 | 20.41 | $21.24 | 40700 |
| 2024-03-04 | 20.29 | $20.93 | 59500 |
| 2024-03-01 | 20.21 | $20.96 | 62300 |
| 2024-02-29 | 20.11 | $20.76 | 76644 |
| 2024-02-28 | 20.04 | $20.59 | 20400 |
| 2024-02-27 | 20.01 | $20.45 | 41407 |
| 2024-02-26 | 20.00 | $20.09 | 67600 |
| 2024-02-23 | 20.07 | $20.32 | 60717 |
| 2024-02-22 | 20.10 | $20.27 | 52500 |
| 2024-02-21 | 20.16 | $20.57 | 348138 |
| 2024-02-20 | 20.17 | $20.59 | 92612 |
| 2024-02-16 | 20.18 | $20.44 | 44000 |
| 2024-02-15 | 20.23 | $20.41 | 39149 |
| 2024-02-14 | 20.30 | $20.07 | 57505 |
| 2024-02-13 | 20.45 | $19.75 | 35142 |
| 2024-02-12 | 20.71 | $20.15 | 63500 |
| 2024-02-09 | 20.92 | $20.05 | 52303 |
| 2024-02-08 | 21.20 | $20.24 | 46429 |
| 2024-02-07 | 21.48 | $21.20 | 421200 |
| 2024-02-06 | 21.61 | $21.39 | 50500 |
| 2024-02-05 | 21.73 | $21.36 | 58817 |
| 2024-02-02 | 21.87 | $21.57 | 22700 |
| 2024-02-01 | 22.00 | $21.72 | 30221 |
| 2024-01-31 | 22.12 | $21.64 | 27100 |
| 2024-01-30 | 22.27 | $21.79 | 18417 |
| 2024-01-29 | 22.42 | $21.68 | 50020 |
| 2024-01-26 | 22.63 | $22.05 | 103139 |
| 2024-01-25 | 22.78 | $22.59 | 89118 |
| 2024-01-24 | 22.85 | $22.49 | 434700 |
| 2024-01-23 | 22.96 | $22.52 | 557800 |
| 2024-01-22 | 23.08 | $22.45 | 38700 |
| 2024-01-19 | 23.23 | $22.73 | 176612 |
| 2024-01-18 | 23.35 | $22.56 | 307237 |
| 2024-01-17 | 23.52 | $22.39 | 86244 |
| 2024-01-16 | 23.75 | $22.67 | 103100 |
| 2024-01-12 | 23.97 | $23.18 | 19909 |
| 2024-01-11 | 24.11 | $23.39 | 40025 |
| 2024-01-10 | 24.22 | $24.00 | 16700 |
| 2024-01-09 | 24.23 | $24.21 | 32400 |
| 2024-01-08 | 24.19 | $24.10 | 18700 |
| 2024-01-05 | 24.16 | $24.03 | 10000 |
| 2024-01-04 | 24.14 | $23.72 | 30100 |
| 2024-01-03 | 24.18 | $23.55 | 47800 |
| 2024-01-02 | 24.26 | $23.55 | 59936 |
| 2023-12-29 | 24.35 | $24.02 | 18743 |
| 2023-12-28 | 24.35 | $24.00 | 15200 |
| 2023-12-27 | 24.35 | $24.02 | 21913 |
| 2023-12-26 | 24.35 | $24.08 | 15400 |
| 2023-12-22 | 24.32 | $23.94 | 18831 |
| 2023-12-21 | 24.32 | $23.86 | 28400 |
| 2023-12-20 | 24.33 | $23.59 | 23200 |
| 2023-12-19 | 24.40 | $23.88 | 14800 |
| 2023-12-18 | 24.41 | $23.72 | 69330 |
| 2023-12-15 | 24.45 | $24.00 | 66942 |
| 2023-12-14 | 24.43 | $24.51 | 40700 |
| 2023-12-13 | 24.30 | $24.14 | 47900 |
| 2023-12-12 | 24.21 | $23.64 | 24406 |
| 2023-12-11 | 24.22 | $23.64 | 59841 |
| 2023-12-08 | 24.21 | $24.02 | 48201 |
| 2023-12-07 | 24.12 | $23.96 | 37100 |
| 2023-12-06 | 24.02 | $23.93 | 66548 |
| 2023-12-05 | 23.91 | $23.98 | 48205 |
| 2023-12-04 | 23.76 | $23.74 | 291000 |
| 2023-12-01 | 23.63 | $23.90 | 108600 |
| 2023-11-30 | 23.43 | $23.51 | 52648 |
| 2023-11-29 | 23.29 | $23.71 | 47018 |
| 2023-11-28 | 23.07 | $23.58 | 31200 |
| 2023-11-27 | 22.83 | $23.52 | 87518 |
| 2023-11-24 | 22.56 | $23.38 | 425000 |
| 2023-11-22 | 22.28 | $22.78 | 22406 |
| 2023-11-21 | 22.07 | $22.72 | 40906 |
| 2023-11-20 | 21.83 | $22.71 | 70108 |
| 2023-11-17 | 21.56 | $22.73 | 32800 |
| 2023-11-16 | 21.23 | $22.36 | 57934 |
| 2023-11-15 | 20.92 | $21.81 | 1.2M |
| 2023-11-14 | 20.68 | $21.56 | 36900 |
| 2023-11-13 | 20.44 | $20.76 | 61000 |
| 2023-11-10 | 20.34 | $20.66 | 54939 |
| 2023-11-09 | 20.24 | $20.31 | 39800 |
| 2023-11-08 | 20.19 | $20.17 | 31647 |
| 2023-11-07 | 20.17 | $20.52 | 60600 |
| 2023-11-06 | 20.07 | $20.73 | 56800 |
| 2023-11-03 | 19.90 | $20.88 | 84519 |
| 2023-11-02 | 19.68 | $20.57 | 18405 |
| 2023-11-01 | 19.48 | $20.19 | 31149 |
| 2023-10-31 | 19.33 | $19.82 | 267522 |
| 2023-10-30 | 19.24 | $19.74 | 43500 |
| 2023-10-27 | 19.15 | $19.39 | 24700 |
| 2023-10-26 | 19.12 | $19.50 | 35500 |
| 2023-10-25 | 19.07 | $19.42 | 34500 |
| 2023-10-24 | 19.02 | $19.49 | 109449 |
| 2023-10-23 | 18.96 | $19.04 | 50500 |
| 2023-10-20 | 18.98 | $19.04 | 45604 |
| 2023-10-19 | 19.00 | $19.23 | 64300 |
| 2023-10-18 | 19.00 | $19.26 | 81604 |
| 2023-10-17 | 18.98 | $19.32 | 202910 |
| 2023-10-16 | 18.96 | $19.36 | 406401 |
| 2023-10-13 | 18.92 | $19.17 | 75500 |
| 2023-10-12 | 18.92 | $19.18 | 44900 |
| 2023-10-11 | 18.92 | $19.55 | 47700 |
| 2023-10-10 | 18.84 | $19.27 | 62244 |
| 2023-10-09 | 18.82 | $18.70 | 66726 |
| 2023-10-06 | 18.92 | $18.70 | 98807 |
| 2023-10-05 | 19.03 | $18.54 | 45438 |
| 2023-10-04 | 19.20 | $18.45 | 73200 |
| 2023-10-03 | 19.42 | $18.52 | 133524 |
| 2023-10-02 | 19.66 | $18.73 | 81646 |
| 2023-09-29 | 19.90 | $19.55 | 46300 |
| 2023-09-28 | 20.00 | $19.58 | 89314 |
| 2023-09-27 | 20.12 | $19.53 | 57723 |
| 2023-09-26 | 20.27 | $20.08 | 31846 |
| 2023-09-25 | 20.33 | $20.18 | 52100 |
| 2023-09-22 | 20.37 | $20.40 | 32900 |
| 2023-09-21 | 20.38 | $20.79 | 24800 |
| 2023-09-20 | 20.31 | $20.87 | 19600 |
| 2023-09-19 | 20.21 | $20.49 | 22700 |
| 2023-09-18 | 20.17 | $20.50 | 28600 |
| 2023-09-15 | 20.13 | $20.60 | 50800 |
| 2023-09-14 | 20.06 | $20.70 | 84400 |
| 2023-09-13 | 19.97 | $20.16 | 34414 |
| 2023-09-12 | 19.97 | $20.21 | 67831 |
| 2023-09-11 | 19.96 | $20.35 | 41035 |
| 2023-09-08 | 19.93 | $20.24 | 40006 |
| 2023-09-07 | 19.92 | $20.10 | 62100 |
| 2023-09-06 | 19.94 | $19.82 | 37202 |
| 2023-09-05 | 20.02 | $19.87 | 47225 |
| 2023-09-01 | 20.11 | $20.29 | 35444 |
| 2023-08-31 | 20.12 | $20.49 | 17400 |
| 2023-08-30 | 20.10 | $20.65 | 22300 |
| 2023-08-29 | 20.05 | $20.89 | 26400 |
| 2023-08-28 | 19.94 | $20.50 | 78438 |
| 2023-08-25 | 19.90 | $20.31 | 19402 |
| 2023-08-24 | 19.89 | $20.16 | 32000 |
| 2023-08-23 | 19.93 | $20.26 | 39900 |
| 2023-08-22 | 19.95 | $20.01 | 56230 |
| 2023-08-21 | 20.03 | $20.03 | 30833 |
| 2023-08-18 | 20.12 | $20.11 | 41935 |
| 2023-08-17 | 20.22 | $19.95 | 47019 |
| 2023-08-16 | 20.37 | $20.24 | 46043 |
| 2023-08-15 | 20.49 | $20.16 | 128538 |
| 2023-08-14 | 20.65 | $20.64 | 40834 |
| 2023-08-11 | 20.74 | $20.76 | 20700 |
| 2023-08-10 | 20.82 | $20.69 | 31515 |
| 2023-08-09 | 20.93 | $20.85 | 33600 |
| 2023-08-08 | 21.04 | $20.75 | 81200 |
| 2023-08-07 | 21.18 | $20.72 | 33200 |
| 2023-08-04 | 21.36 | $20.57 | 30645 |
| 2023-08-03 | 21.60 | $20.49 | 66800 |
| 2023-08-02 | 21.90 | $20.82 | 19900 |
| 2023-08-01 | 22.19 | $21.40 | 46100 |
| 2023-07-31 | 22.39 | $21.60 | 17400 |
| 2023-07-28 | 22.59 | $21.38 | 33849 |
| 2023-07-27 | 22.88 | $21.72 | 26500 |
| 2023-07-26 | 23.13 | $23.23 | 27027 |
| 2023-07-25 | 23.11 | $23.24 | 17510 |
| 2023-07-24 | 23.08 | $23.16 | 14900 |
| 2023-07-21 | 23.07 | $23.12 | 11339 |
| 2023-07-20 | 23.06 | $23.05 | 39718 |
| 2023-07-19 | 23.07 | $23.28 | 12340 |
| 2023-07-18 | 23.03 | $23.04 | 22400 |
| 2023-07-17 | 23.03 | $23.22 | 31400 |
| 2023-07-14 | 22.99 | $23.47 | 22041 |
| 2023-07-13 | 22.90 | $23.44 | 28645 |
| 2023-07-12 | 22.80 | $23.05 | 19000 |
| 2023-07-11 | 22.77 | $22.62 | 28500 |
| 2023-07-10 | 22.82 | $22.25 | 22400 |
| 2023-07-07 | 22.96 | $22.22 | 26127 |
| 2023-07-06 | 23.13 | $22.42 | 29710 |
| 2023-07-05 | 23.28 | $22.68 | 178100 |
| 2023-07-03 | 23.41 | $23.44 | 11500 |
| 2023-06-30 | 23.39 | $23.45 | 15321 |
| 2023-06-29 | 23.37 | $22.94 | 15643 |
| 2023-06-28 | 23.45 | $23.39 | 12200 |
| 2023-06-27 | 23.45 | $23.61 | 28100 |
| 2023-06-26 | 23.41 | $23.27 | 43947 |
| 2023-06-23 | 23.42 | $23.14 | 23444 |
| 2023-06-22 | 23.47 | $23.38 | 15600 |
| 2023-06-21 | 23.48 | $23.52 | 201000 |
| 2023-06-20 | 23.45 | $23.66 | 74500 |
| 2023-06-16 | 23.39 | $23.78 | 13502 |
| 2023-06-15 | 23.29 | $23.52 | 19447 |
| 2023-06-14 | 23.23 | $23.13 | 15900 |
| 2023-06-13 | 23.25 | $23.23 | 33602 |
| 2023-06-12 | 23.24 | $23.11 | 823430 |
| 2023-06-09 | 23.26 | $23.18 | 448500 |
| 2023-06-08 | 23.27 | $23.17 | 12439 |
| 2023-06-07 | 23.28 | $23.01 | 37341 |
| 2023-06-06 | 23.32 | $23.35 | 67034 |
| 2023-06-05 | 23.30 | $23.11 | 21000 |
| 2023-06-02 | 23.33 | $23.20 | 55900 |
| 2023-06-01 | 23.33 | $23.55 | 72300 |
| 2023-05-31 | 23.27 | $23.35 | 29433 |
| 2023-05-30 | 23.24 | $23.02 | 78308 |
| 2023-05-26 | 23.27 | $22.69 | 80400 |
| 2023-05-25 | 23.37 | $22.89 | 22300 |
| 2023-05-24 | 23.45 | $23.41 | 11819 |
| 2023-05-23 | 23.43 | $23.06 | 11332 |
| 2023-05-22 | 23.48 | $23.22 | 17042 |
| 2023-05-19 | 23.50 | $23.19 | 14912 |
| 2023-05-18 | 23.53 | $22.78 | 22400 |
| 2023-05-17 | 23.65 | $23.36 | 34000 |
| 2023-05-16 | 23.66 | $23.50 | 14700 |
| 2023-05-15 | 23.64 | $23.70 | 28600 |
| 2023-05-12 | 23.58 | $23.57 | 39800 |
| 2023-05-11 | 23.53 | $23.27 | 11900 |
| 2023-05-10 | 23.53 | $23.69 | 20400 |
| 2023-05-09 | 23.44 | $23.45 | 22308 |
| 2023-05-08 | 23.38 | $23.53 | 24119 |
| 2023-05-05 | 23.29 | $23.54 | 16833 |
| 2023-05-04 | 23.19 | $23.33 | 233800 |
| 2023-05-03 | 23.11 | $22.95 | 24225 |
| 2023-05-02 | 23.10 | $22.94 | 15800 |
| 2023-05-01 | 23.08 | $22.86 | 12009 |
| 2023-04-28 | 23.08 | $22.95 | 19327 |
| 2023-04-27 | 23.05 | $23.11 | 16500 |
| 2023-04-26 | 22.98 | $22.86 | 13200 |
| 2023-04-25 | 22.95 | $22.79 | 19522 |
| 2023-04-24 | 22.93 | $22.88 | 19500 |
| 2023-04-21 | 22.88 | $22.86 | 15600 |
| 2023-04-20 | 22.83 | $22.59 | 18900 |
| 2023-04-19 | 22.82 | $22.53 | 7641 |
| 2023-04-18 | 22.82 | $22.51 | 24109 |
| 2023-04-17 | 22.82 | $22.58 | 43405 |
| 2023-04-14 | 22.81 | $22.58 | 11246 |
| 2023-04-13 | 22.79 | $23.13 | 16900 |
| 2023-04-12 | 22.64 | $23.07 | 609011 |
| 2023-04-11 | 22.48 | $22.79 | 1.7M |
| 2023-04-10 | 22.35 | $22.86 | 46500 |
| 2023-04-06 | 22.18 | $22.96 | 10700 |
| 2023-04-05 | 21.96 | $22.59 | 386938 |
| 2023-04-04 | 21.78 | $22.18 | 161807 |
| 2023-04-03 | 21.66 | $22.20 | 60747 |
| 2023-03-31 | 21.51 | $22.26 | 24900 |
| 2023-03-30 | 21.33 | $22.36 | 21742 |
| 2023-03-29 | 21.09 | $21.39 | 28904 |
| 2023-03-28 | 21.02 | $21.00 | 41518 |
| 2023-03-27 | 21.01 | $21.23 | 36217 |
| 2023-03-24 | 20.96 | $20.93 | 45038 |
| 2023-03-23 | 20.96 | $21.23 | 35510 |
| 2023-03-22 | 20.90 | $21.11 | 49900 |
| 2023-03-21 | 20.86 | $21.15 | 60500 |
| 2023-03-20 | 20.80 | $20.97 | 25542 |
| 2023-03-17 | 20.76 | $20.61 | 19240 |
| 2023-03-16 | 20.80 | $21.04 | 54232 |
| 2023-03-15 | 20.76 | $20.74 | 37209 |
| 2023-03-14 | 20.77 | $21.23 | 28923 |
| 2023-03-13 | 20.68 | $20.94 | 26400 |
| 2023-03-10 | 20.64 | $20.66 | 32900 |
| 2023-03-09 | 20.65 | $20.48 | 54207 |
| 2023-03-08 | 20.69 | $20.43 | 17400 |
| 2023-03-07 | 20.76 | $20.37 | 13033 |
| 2023-03-06 | 20.86 | $20.59 | 23300 |
| 2023-03-03 | 20.92 | $20.82 | 40918 |
| 2023-03-02 | 20.94 | $20.65 | 101200 |
| 2023-03-01 | 21.01 | $20.52 | 34319 |
| 2023-02-28 | 21.11 | $20.91 | 36822 |
| 2023-02-27 | 21.14 | $21.17 | 37042 |
| 2023-02-24 | 21.13 | $21.01 | 23602 |
| 2023-02-23 | 21.14 | $21.15 | 21300 |
| 2023-02-22 | 21.13 | $21.22 | 14800 |
| 2023-02-21 | 21.10 | $21.29 | 49240 |
| 2023-02-17 | 21.06 | $21.12 | 44815 |
| 2023-02-16 | 21.04 | $20.69 | 31500 |
| 2023-02-15 | 21.10 | $20.84 | 29825 |
| 2023-02-14 | 21.15 | $21.04 | 69400 |
| 2023-02-13 | 21.16 | $20.97 | 18814 |
| 2023-02-10 | 21.18 | $20.78 | 152200 |
| 2023-02-09 | 21.25 | $20.96 | 21900 |
| 2023-02-08 | 21.29 | $20.93 | 40836 |
| 2023-02-07 | 21.35 | $21.04 | 32500 |
| 2023-02-06 | 21.38 | $21.12 | 220900 |
| 2023-02-03 | 21.41 | $21.15 | 70500 |
| 2023-02-02 | 21.43 | $21.39 | 28709 |
| 2023-02-01 | 21.40 | $21.22 | 18700 |
| 2023-01-31 | 21.40 | $21.25 | 23321 |
| 2023-01-30 | 21.39 | $21.37 | 49200 |
| 2023-01-27 | 21.35 | $21.41 | 37646 |
| 2023-01-26 | 21.30 | $21.47 | 295600 |
| 2023-01-25 | 21.22 | $21.51 | 554200 |
| 2023-01-24 | 21.12 | $21.34 | 33900 |
| 2023-01-23 | 21.04 | $21.41 | 65500 |
| 2023-01-20 | 20.93 | $21.68 | 65700 |
| 2023-01-19 | 20.74 | $21.09 | 21800 |
| 2023-01-18 | 20.64 | $20.99 | 23931 |
| 2023-01-17 | 20.56 | $21.06 | 42935 |
| 2023-01-13 | 20.44 | $20.58 | 21300 |
| 2023-01-12 | 20.40 | $20.34 | 25100 |
| 2023-01-11 | 20.41 | $20.54 | 18700 |
| 2023-01-10 | 20.37 | $20.38 | 23700 |
| 2023-01-09 | 20.36 | $20.22 | 78420 |
| 2023-01-06 | 20.39 | $20.25 | 61800 |
| 2023-01-05 | 20.41 | $19.60 | 87000 |
| 2023-01-04 | 20.58 | $19.63 | 51600 |
| 2023-01-03 | 20.76 | $19.92 | 82300 |
| 2022-12-30 | 20.91 | $20.57 | 37420 |
| 2022-12-29 | 20.94 | $20.77 | 33300 |
| 2022-12-28 | 20.94 | $20.54 | 46621 |
| 2022-12-27 | 20.98 | $20.61 | 41028 |
| 2022-12-23 | 21.01 | $20.60 | 62100 |
| 2022-12-22 | 21.04 | $20.58 | 66932 |
| 2022-12-21 | 21.08 | $20.68 | 27314 |
| 2022-12-20 | 21.11 | $20.71 | 43715 |
| 2022-12-19 | 21.13 | $20.41 | 93040 |
| 2022-12-16 | 21.21 | $20.54 | 37549 |
| 2022-12-15 | 21.27 | $20.96 | 49500 |
| 2022-12-14 | 21.26 | $21.29 | 52200 |
| 2022-12-13 | 21.16 | $21.04 | 69213 |
| 2022-12-12 | 21.10 | $20.80 | 53503 |
| 2022-12-09 | 21.07 | $20.67 | 72833 |
| 2022-12-08 | 21.06 | $20.69 | 64000 |
| 2022-12-07 | 21.05 | $20.77 | 52400 |
| 2022-12-06 | 21.00 | $20.76 | 60000 |
| 2022-12-05 | 20.95 | $21.00 | 80112 |
| 2022-12-02 | 20.83 | $21.09 | 48100 |
| 2022-12-01 | 20.67 | $21.20 | 43400 |
| 2022-11-30 | 20.46 | $20.64 | 116500 |
| 2022-11-29 | 20.32 | $19.95 | 181849 |
| 2022-11-28 | 20.31 | $20.24 | 36000 |
| 2022-11-25 | 20.22 | $20.82 | 28200 |
| 2022-11-23 | 19.99 | $20.74 | 33329 |
| 2022-11-22 | 19.74 | $20.49 | 77000 |
| 2022-11-21 | 19.50 | $20.00 | 59800 |
| 2022-11-18 | 19.32 | $20.10 | 78212 |
| 2022-11-17 | 19.08 | $19.72 | 66031 |
| 2022-11-16 | 18.88 | $19.53 | 34500 |
| 2022-11-15 | 18.69 | $19.56 | 174300 |
| 2022-11-14 | 18.46 | $19.10 | 167802 |
| 2022-11-11 | 18.28 | $19.26 | 134000 |
| 2022-11-10 | 18.04 | $19.49 | 80900 |
| 2022-11-09 | 17.72 | $18.23 | 65700 |
| 2022-11-08 | 17.61 | $18.23 | 107041 |
| 2022-11-07 | 17.47 | $17.98 | 118500 |
| 2022-11-04 | 17.38 | $17.95 | 67717 |
| 2022-11-03 | 17.27 | $17.46 | 127500 |
| 2022-11-02 | 17.25 | $17.88 | 66615 |
| 2022-11-01 | 17.14 | $18.01 | 113400 |
| 2022-10-31 | 16.98 | $17.84 | 109607 |
| 2022-10-28 | 16.84 | $18.02 | 68600 |
| 2022-10-27 | 16.64 | $17.60 | 94100 |
| 2022-10-26 | 16.49 | $17.72 | 110800 |
| 2022-10-25 | 16.31 | $17.47 | 164645 |
| 2022-10-24 | 16.15 | $17.04 | 102845 |
| 2022-10-21 | 16.06 | $16.46 | 75636 |
| 2022-10-20 | 16.08 | $16.40 | 115431 |
| 2022-10-19 | 16.13 | $16.58 | 101121 |
| 2022-10-18 | 16.15 | $16.76 | 194313 |
| 2022-10-17 | 16.14 | $16.91 | 231700 |
| 2022-10-14 | 16.11 | $16.44 | 155326 |
| 2022-10-13 | 16.18 | $16.57 | 211132 |
| 2022-10-12 | 16.23 | $15.76 | 87747 |
| 2022-10-11 | 16.48 | $15.99 | 259300 |
| 2022-10-10 | 16.72 | $16.51 | 94046 |
| 2022-10-07 | 16.90 | $16.55 | 79535 |
| 2022-10-06 | 17.10 | $16.69 | 123300 |
| 2022-10-05 | 17.32 | $17.39 | 68500 |
| 2022-10-04 | 17.42 | $17.87 | 261333 |
| 2022-10-03 | 17.45 | $17.77 | 134600 |
| 2022-09-30 | 17.52 | $16.88 | 216448 |
| 2022-09-29 | 17.78 | $16.67 | 499100 |
| 2022-09-28 | 18.14 | $17.22 | 178500 |
| 2022-09-27 | 18.45 | $16.48 | 284600 |
| 2022-09-26 | 18.96 | $17.83 | 161418 |
| 2022-09-23 | 19.28 | $18.34 | 211545 |
| 2022-09-22 | 19.55 | $19.33 | 178700 |
| 2022-09-21 | 19.65 | $19.40 | 318929 |
| 2022-09-20 | 19.76 | $19.42 | 478242 |
| 2022-09-19 | 19.89 | $19.58 | 263612 |
| 2022-09-16 | 20.00 | $19.86 | 97104 |
| 2022-09-15 | 20.07 | $19.80 | 144139 |
| 2022-09-14 | 20.18 | $20.11 | 47900 |
| 2022-09-13 | 20.23 | $20.41 | 68514 |
| 2022-09-12 | 20.23 | $21.03 | 74240 |
| 2022-09-09 | 20.11 | $20.75 | 48713 |
| 2022-09-08 | 20.02 | $20.08 | 61000 |
| 2022-09-07 | 20.07 | $20.22 | 100206 |
| 2022-09-06 | 20.10 | $19.31 | 118200 |
| 2022-09-02 | 20.32 | $19.13 | 101400 |
| 2022-09-01 | 20.63 | $19.25 | 117600 |
| 2022-08-31 | 20.95 | $19.12 | 94300 |
| 2022-08-30 | 21.36 | $19.89 | 67237 |
| 2022-08-29 | 21.67 | $21.06 | 41120 |
| 2022-08-26 | 21.79 | $21.10 | 55700 |
| 2022-08-25 | 21.92 | $21.65 | 34846 |
| 2022-08-24 | 21.94 | $21.71 | 91500 |
| 2022-08-23 | 21.96 | $21.94 | 129921 |
| 2022-08-22 | 21.93 | $21.86 | 285300 |
| 2022-08-19 | 21.91 | $21.76 | 29149 |
| 2022-08-18 | 21.91 | $21.89 | 41416 |
| 2022-08-17 | 21.88 | $22.09 | 130300 |
| 2022-08-16 | 21.80 | $22.13 | 62904 |
| 2022-08-15 | 21.70 | $21.81 | 296206 |
| 2022-08-12 | 21.64 | $21.87 | 216900 |
| 2022-08-11 | 21.56 | $21.53 | 50032 |
| 2022-08-10 | 21.54 | $21.57 | 93405 |
| 2022-08-09 | 21.51 | $21.71 | 86800 |
| 2022-08-08 | 21.44 | $21.49 | 54000 |
| 2022-08-05 | 21.41 | $21.38 | 36215 |
| 2022-08-04 | 21.39 | $21.60 | 47200 |
| 2022-08-03 | 21.32 | $21.62 | 63200 |
| 2022-08-02 | 21.23 | $21.67 | 294200 |
| 2022-08-01 | 21.12 | $21.82 | 427500 |
| 2022-07-29 | 20.96 | $21.51 | 270312 |
| 2022-07-28 | 20.84 | $20.95 | 93800 |
| 2022-07-27 | 20.82 | $21.37 | 648827 |
| 2022-07-26 | 20.71 | $20.96 | 48735 |
| 2022-07-25 | 20.66 | $20.92 | 73100 |
| 2022-07-22 | 20.61 | $20.56 | 47000 |
| 2022-07-21 | 20.64 | $20.56 | 30511 |
| 2022-07-20 | 20.67 | $21.01 | 64819 |
| 2022-07-19 | 20.61 | $21.39 | 191700 |
| 2022-07-18 | 20.46 | $21.31 | 71100 |
| 2022-07-15 | 20.30 | $20.74 | 235800 |
| 2022-07-14 | 20.24 | $20.66 | 40400 |
| 2022-07-13 | 20.19 | $20.92 | 45531 |
| 2022-07-12 | 20.08 | $21.01 | 44711 |
| 2022-07-11 | 19.94 | $20.74 | 93540 |
| 2022-07-08 | 19.83 | $20.28 | 67400 |
| 2022-07-07 | 19.80 | $20.39 | 76800 |
| 2022-07-06 | 19.75 | $20.30 | 138400 |
| 2022-07-05 | 19.72 | $20.05 | 142900 |
| 2022-07-01 | 19.74 | $20.33 | 71717 |
| 2022-06-30 | 19.70 | $19.67 | 72820 |
| 2022-06-29 | 19.81 | $19.99 | 96300 |
| 2022-06-28 | 19.87 | $20.18 | 83200 |
| 2022-06-27 | 19.90 | $20.20 | 175700 |
| 2022-06-24 | 19.95 | $20.36 | 112500 |
| 2022-06-23 | 19.96 | $19.97 | 92700 |
| 2022-06-22 | 20.07 | $19.95 | 216100 |
| 2022-06-21 | 20.21 | $19.63 | 121600 |
| 2022-06-17 | 20.44 | $19.32 | 93000 |
| 2022-06-16 | 20.78 | $19.59 | 105400 |
| 2022-06-15 | 21.13 | $20.23 | 147400 |
| 2022-06-14 | 21.39 | $19.61 | 151136 |
| 2022-06-13 | 21.83 | $20.55 | 82635 |
| 2022-06-10 | 22.15 | $21.60 | 47737 |
| 2022-06-09 | 22.30 | $21.84 | 106300 |
| 2022-06-08 | 22.43 | $22.13 | 70000 |
| 2022-06-07 | 22.51 | $22.80 | 110730 |
| 2022-06-06 | 22.47 | $22.75 | 61143 |
| 2022-06-03 | 22.43 | $22.03 | 49900 |
| 2022-06-02 | 22.54 | $22.23 | 95400 |
| 2022-06-01 | 22.63 | $21.94 | 75200 |
| 2022-05-31 | 22.79 | $22.26 | 41900 |
| 2022-05-27 | 22.92 | $22.09 | 78900 |
| 2022-05-26 | 23.10 | $22.39 | 103347 |
| 2022-05-25 | 23.24 | $23.44 | 45700 |
| 2022-05-24 | 23.18 | $22.35 | 33900 |
| 2022-05-23 | 23.35 | $23.94 | 61500 |
| 2022-05-20 | 23.20 | $23.82 | 489000 |
| 2022-05-19 | 23.06 | $23.77 | 787914 |
| 2022-05-18 | 22.90 | $23.46 | 64600 |
| 2022-05-17 | 22.79 | $23.41 | 87500 |
| 2022-05-16 | 22.66 | $22.96 | 57600 |
| 2022-05-13 | 22.61 | $22.60 | 32700 |
| 2022-05-12 | 22.63 | $22.14 | 61400 |
| 2022-05-11 | 22.75 | $22.25 | 50000 |
| 2022-05-10 | 22.87 | $22.37 | 100248 |
| 2022-05-09 | 22.99 | $22.19 | 66500 |
| 2022-05-06 | 23.15 | $22.59 | 48300 |
| 2022-05-05 | 23.26 | $22.97 | 51301 |
| 2022-05-04 | 23.31 | $23.23 | 67700 |
| 2022-05-03 | 23.31 | $23.02 | 69300 |
| 2022-05-02 | 23.35 | $22.98 | 57900 |
| 2022-04-29 | 23.41 | $23.20 | 546149 |
| 2022-04-28 | 23.43 | $23.11 | 500500 |
| 2022-04-27 | 23.47 | $22.96 | 132024 |
| 2022-04-26 | 23.54 | $22.96 | 55614 |
| 2022-04-25 | 23.63 | $23.41 | 26900 |
| 2022-04-22 | 23.63 | $23.41 | 28100 |
| 2022-04-21 | 23.63 | $23.43 | 30100 |
| 2022-04-20 | 23.63 | $23.83 | 55340 |
| 2022-04-19 | 23.54 | $23.29 | 61000 |
| 2022-04-18 | 23.54 | $23.37 | 46200 |
| 2022-04-14 | 23.52 | $23.41 | 31147 |
| 2022-04-13 | 23.49 | $23.50 | 31500 |
| 2022-04-12 | 23.44 | $23.15 | 35500 |
| 2022-04-11 | 23.44 | $23.37 | 39042 |
| 2022-04-08 | 23.40 | $23.67 | 76600 |
| 2022-04-07 | 23.28 | $23.62 | 45617 |
| 2022-04-06 | 23.16 | $23.75 | 78935 |
| 2022-04-05 | 22.98 | $23.59 | 62515 |
| 2022-04-04 | 22.81 | $22.90 | 85500 |
| 2022-04-01 | 22.75 | $22.98 | 61200 |
| 2022-03-31 | 22.66 | $23.10 | 47400 |
| 2022-03-30 | 22.54 | $23.10 | 27001 |
| 2022-03-29 | 22.39 | $22.59 | 24723 |
| 2022-03-28 | 22.32 | $22.37 | 29234 |
| 2022-03-25 | 22.29 | $22.32 | 51200 |
| 2022-03-24 | 22.27 | $22.27 | 47114 |
| 2022-03-23 | 22.24 | $22.22 | 69024 |
| 2022-03-22 | 22.23 | $22.71 | 74234 |
| 2022-03-21 | 22.11 | $22.21 | 22300 |
| 2022-03-18 | 22.07 | $22.48 | 50600 |
| 2022-03-17 | 21.97 | $22.30 | 39400 |
| 2022-03-16 | 21.89 | $22.03 | 43200 |
| 2022-03-15 | 21.85 | $22.12 | 79400 |
| 2022-03-14 | 21.79 | $21.70 | 61710 |
| 2022-03-11 | 21.81 | $21.58 | 62100 |
| 2022-03-10 | 21.86 | $22.15 | 58904 |
| 2022-03-09 | 21.79 | $22.33 | 84105 |
| 2022-03-08 | 21.67 | $21.38 | 130332 |
| 2022-03-07 | 21.74 | $21.02 | 86319 |
| 2022-03-04 | 21.89 | $21.42 | 113600 |
| 2022-03-03 | 21.98 | $21.29 | 32100 |
| 2022-03-02 | 22.11 | $21.99 | 47100 |
| 2022-03-01 | 22.12 | $21.99 | 26100 |
| 2022-02-28 | 22.13 | $23.04 | 96500 |
| 2022-02-25 | 21.91 | $22.85 | 46700 |
| 2022-02-24 | 21.70 | $21.67 | 70925 |
| 2022-02-23 | 21.70 | $21.98 | 62700 |
| 2022-02-22 | 21.64 | $21.68 | 32900 |
| 2022-02-18 | 21.64 | $22.18 | 30100 |
| 2022-02-17 | 21.52 | $22.06 | 119300 |
| 2022-02-16 | 21.41 | $21.89 | 38800 |
| 2022-02-15 | 21.33 | $21.36 | 73125 |
| 2022-02-14 | 21.34 | $20.95 | 37843 |
| 2022-02-11 | 21.44 | $21.20 | 16907 |
| 2022-02-10 | 21.50 | $21.34 | 29900 |
| 2022-02-09 | 21.55 | $21.61 | 58842 |
| 2022-02-08 | 21.55 | $21.40 | 23033 |
| 2022-02-07 | 21.59 | $21.27 | 52500 |
| 2022-02-04 | 21.66 | $21.50 | 52300 |
| 2022-02-03 | 21.70 | $21.95 | 57400 |
| 2022-02-02 | 21.65 | $22.26 | 41300 |
| 2022-02-01 | 21.53 | $21.95 | 49220 |
| 2022-01-31 | 21.46 | $21.75 | 149747 |
| 2022-01-28 | 21.41 | $21.57 | 49228 |
| 2022-01-27 | 21.40 | $21.38 | 319021 |
| 2022-01-26 | 21.43 | $20.93 | 42300 |
| 2022-01-25 | 21.55 | $21.19 | 70200 |
| 2022-01-24 | 21.65 | $21.12 | 111105 |
| 2022-01-21 | 21.77 | $21.32 | 112600 |
| 2022-01-20 | 21.87 | $21.63 | 53623 |
| 2022-01-19 | 21.92 | $21.47 | 102800 |
| 2022-01-18 | 22.02 | $21.57 | 103111 |
| 2022-01-14 | 22.11 | $21.73 | 58424 |
| 2022-01-13 | 22.18 | $21.77 | 60400 |
| 2022-01-12 | 22.25 | $22.16 | 59400 |
| 2022-01-11 | 22.25 | $22.31 | 169900 |
| 2022-01-10 | 22.21 | $22.34 | 129500 |
| 2022-01-07 | 22.16 | $22.24 | 108540 |
| 2022-01-06 | 22.13 | $21.92 | 99600 |
| 2022-01-05 | 22.16 | $22.16 | 73900 |
| 2022-01-04 | 22.14 | $22.48 | 49839 |
| 2022-01-03 | 22.04 | $22.24 | 100615 |
| 2021-12-31 | 21.99 | $22.29 | 56408 |
| 2021-12-30 | 21.91 | $22.32 | 40011 |
| 2021-12-29 | 21.81 | $22.56 | 28107 |
| 2021-12-28 | 21.65 | $22.12 | 41200 |
| 2021-12-27 | 21.55 | $22.13 | 44944 |
| 2021-12-23 | 21.44 | $21.88 | 101200 |
| 2021-12-22 | 21.36 | $21.88 | 60100 |
| 2021-12-21 | 21.27 | $21.66 | 99700 |
| 2021-12-20 | 21.22 | $21.51 | 99000 |
| 2021-12-17 | 21.18 | $21.19 | 108800 |
| 2021-12-16 | 21.21 | $21.15 | 79400 |
| 2021-12-15 | 21.26 | $21.46 | 564300 |
| 2021-12-14 | 21.25 | $20.90 | 118242 |
| 2021-12-13 | 21.35 | $21.37 | 64400 |
| 2021-12-10 | 21.38 | $21.63 | 73926 |
| 2021-12-09 | 21.36 | $21.73 | 61244 |
| 2021-12-08 | 21.31 | $21.73 | 106100 |
| 2021-12-07 | 21.26 | $21.59 | 122740 |
| 2021-12-06 | 21.23 | $21.57 | 111642 |
| 2021-12-03 | 21.21 | $21.37 | 66145 |
| 2021-12-02 | 21.22 | $21.18 | 73300 |
| 2021-12-01 | 21.28 | $20.93 | 171100 |
| 2021-11-30 | 21.41 | $20.82 | 80546 |
| 2021-11-29 | 21.58 | $20.99 | 59300 |
| 2021-11-26 | 21.74 | $21.05 | 37800 |
| 2021-11-24 | 21.92 | $21.48 | 42126 |
| 2021-11-23 | 22.04 | $21.47 | 66128 |
| 2021-11-22 | 22.18 | $21.44 | 87600 |
| 2021-11-19 | 22.34 | $21.76 | 33919 |
| 2021-11-18 | 22.47 | $21.78 | 50844 |
| 2021-11-17 | 22.62 | $21.80 | 70619 |
| 2021-11-16 | 22.79 | $22.75 | 63849 |
| 2021-11-15 | 22.78 | $22.58 | 30800 |
| 2021-11-12 | 22.80 | $22.52 | 22922 |
| 2021-11-11 | 22.84 | $22.58 | 70200 |
| 2021-11-10 | 22.87 | $22.65 | 16046 |
| 2021-11-09 | 22.90 | $22.32 | 106635 |
| 2021-11-08 | 22.99 | $22.59 | 22300 |
| 2021-11-05 | 23.04 | $22.70 | 20605 |
| 2021-11-04 | 23.07 | $22.85 | 39300 |
| 2021-11-03 | 23.08 | $23.06 | 101036 |
| 2021-11-02 | 23.04 | $23.15 | 59224 |
| 2021-11-01 | 22.97 | $23.37 | 27300 |
| 2021-10-29 | 22.84 | $22.95 | 88300 |
| 2021-10-28 | 22.78 | $23.69 | 502700 |
| 2021-10-27 | 22.55 | $23.21 | 251100 |
| 2021-10-26 | 22.38 | $22.79 | 54707 |
| 2021-10-25 | 22.27 | $22.61 | 20000 |
| 2021-10-22 | 22.18 | $22.76 | 16500 |
| 2021-10-21 | 22.05 | $22.68 | 45509 |
| 2021-10-20 | 21.91 | $22.79 | 347700 |
| 2021-10-19 | 21.73 | $22.36 | 2.6M |
| 2021-10-18 | 21.60 | $22.21 | 502800 |
| 2021-10-15 | 21.50 | $22.02 | 923038 |
| 2021-10-14 | 21.41 | $22.10 | 2.4M |
| 2021-10-13 | 21.29 | $21.74 | 35600 |
| 2021-10-12 | 21.24 | $21.34 | 40922 |
| 2021-10-11 | 21.26 | $21.06 | 17600 |
| 2021-10-08 | 21.35 | $20.99 | 24436 |
| 2021-10-07 | 21.46 | $20.99 | 7700 |
| 2021-10-06 | 21.60 | $21.19 | 12900 |
| 2021-10-05 | 21.72 | $21.42 | 29324 |
| 2021-10-04 | 21.81 | $21.38 | 17800 |
| 2021-10-01 | 21.93 | $21.51 | 18924 |
| 2021-09-30 | 22.04 | $21.19 | 26400 |
| 2021-09-29 | 22.23 | $21.41 | 18748 |
| 2021-09-28 | 22.41 | $21.52 | 43208 |
| 2021-09-27 | 22.59 | $22.15 | 20745 |
| 2021-09-24 | 22.67 | $22.24 | 14600 |
| 2021-09-23 | 22.74 | $22.49 | 11400 |
| 2021-09-22 | 22.78 | $22.46 | 172500 |
| 2021-09-21 | 22.82 | $22.65 | 16200 |
| 2021-09-20 | 22.82 | $22.34 | 112838 |
| 2021-09-17 | 22.89 | $22.54 | 105000 |
| 2021-09-16 | 22.93 | $23.16 | 16100 |
| 2021-09-15 | 22.84 | $22.86 | 111437 |
| 2021-09-14 | 22.80 | $22.90 | 28300 |
| 2021-09-13 | 22.75 | $22.91 | 45816 |
| 2021-09-10 | 22.67 | $22.30 | 12501 |
| 2021-09-09 | 22.72 | $22.34 | 13000 |
| 2021-09-08 | 22.76 | $22.45 | 45800 |
| 2021-09-07 | 22.78 | $22.41 | 32243 |
| 2021-09-03 | 22.82 | $23.03 | 26900 |
| 2021-09-02 | 22.72 | $22.88 | 57800 |
| 2021-09-01 | 22.64 | $22.75 | 16312 |
| 2021-08-31 | 22.57 | $22.44 | 9114 |
| 2021-08-30 | 22.55 | $22.36 | 12346 |
| 2021-08-27 | 22.55 | $22.29 | 18100 |
| 2021-08-26 | 22.55 | $22.25 | 10900 |
| 2021-08-25 | 22.57 | $22.60 | 8919 |
| 2021-08-24 | 22.50 | $22.64 | 47200 |
| 2021-08-23 | 22.42 | $22.45 | 17144 |
| 2021-08-20 | 22.36 | $22.66 | 13500 |
| 2021-08-19 | 22.25 | $22.43 | 19700 |
| 2021-08-18 | 22.16 | $22.51 | 34600 |
| 2021-08-17 | 22.04 | $22.32 | 42900 |
| 2021-08-16 | 21.94 | $22.38 | 16900 |
| 2021-08-13 | 21.80 | $22.49 | 25340 |
| 2021-08-12 | 21.63 | $22.05 | 19400 |
| 2021-08-11 | 21.51 | $22.50 | 12814 |
| 2021-08-10 | 21.28 | $22.33 | 10700 |
| 2021-08-09 | 21.04 | $22.45 | 31600 |
| 2021-08-06 | 20.75 | $21.37 | 21612 |
| 2021-08-05 | 20.63 | $21.14 | 26445 |
| 2021-08-04 | 20.54 | $21.16 | 50100 |
| 2021-08-03 | 20.44 | $20.39 | 38200 |
| 2021-08-02 | 20.49 | $20.24 | 14700 |
| 2021-07-30 | 20.57 | $20.01 | 15109 |
| 2021-07-29 | 20.72 | $20.57 | 22000 |
| 2021-07-28 | 20.78 | $21.24 | 13000 |
| 2021-07-27 | 20.71 | $21.17 | 17609 |
| 2021-07-26 | 20.64 | $20.97 | 17211 |
| 2021-07-23 | 20.60 | $20.98 | 34500 |
| 2021-07-22 | 20.56 | $20.50 | 54900 |
| 2021-07-21 | 20.61 | $20.47 | 19400 |
| 2021-07-20 | 20.69 | $20.15 | 14000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.54
2026-07-17
Close Price
$33.40
Vol: 565601
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.85
Average
23.48
Maximum
36.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.54 | $33.40 | 565601 |
| 2026-07-16 | 33.45 | $33.01 | 121100 |
| 2026-07-15 | 33.47 | $33.67 | 135542 |
| 2026-07-14 | 33.27 | $33.46 | 170500 |
| 2026-07-13 | 33.09 | $32.87 | 304417 |
| 2026-07-10 | 33.05 | $32.89 | 306700 |
| 2026-07-09 | 32.98 | $32.52 | 141900 |
| 2026-07-08 | 33.02 | $33.07 | 144200 |
| 2026-07-07 | 32.88 | $33.32 | 148911 |
| 2026-07-06 | 32.62 | $33.40 | 128847 |
| 2026-07-02 | 32.28 | $33.11 | 107400 |
| 2026-07-01 | 31.96 | $31.77 | 105100 |
| 2026-06-30 | 31.99 | $32.52 | 125600 |
| 2026-06-29 | 31.78 | $32.78 | 95619 |
| 2026-06-26 | 31.46 | $32.03 | 136730 |
| 2026-06-25 | 31.30 | $32.05 | 104318 |
| 2026-06-24 | 31.11 | $31.05 | 1.5M |
| 2026-06-23 | 31.19 | $30.78 | 934121 |
| 2026-06-22 | 31.40 | $31.30 | 225400 |
| 2026-06-18 | 31.48 | $30.79 | 129200 |
| 2026-06-17 | 31.75 | $31.38 | 425338 |
| 2026-06-16 | 31.90 | $31.88 | 132700 |
| 2026-06-15 | 31.93 | $32.15 | 191500 |
| 2026-06-12 | 31.89 | $32.44 | 395000 |
| 2026-06-11 | 31.75 | $32.66 | 324826 |
| 2026-06-10 | 31.51 | $31.85 | 159739 |
| 2026-06-09 | 31.49 | $32.00 | 134202 |
| 2026-06-08 | 31.43 | $31.99 | 225300 |
| 2026-06-05 | 31.36 | $32.24 | 857800 |
| 2026-06-04 | 31.22 | $32.40 | 638000 |
| 2026-06-03 | 31.01 | $31.52 | 136100 |
| 2026-06-02 | 31.04 | $30.76 | 124600 |
| 2026-06-01 | 31.34 | $31.19 | 495313 |
| 2026-05-29 | 31.59 | $31.59 | 354700 |
| 2026-05-28 | 31.77 | $32.18 | 159710 |
| 2026-05-27 | 31.83 | $32.69 | 153610 |
| 2026-05-26 | 31.75 | $33.14 | 146000 |
| 2026-05-22 | 31.53 | $32.65 | 114511 |
| 2026-05-21 | 31.43 | $32.56 | 111700 |
| 2026-05-20 | 31.36 | $31.41 | 125548 |
| 2026-05-19 | 31.67 | $31.20 | 1.5M |
| 2026-05-18 | 32.13 | $31.35 | 1.2M |
| 2026-05-15 | 32.66 | $30.57 | 411913 |
| 2026-05-14 | 33.57 | $33.06 | 250600 |
| 2026-05-13 | 33.91 | $33.36 | 89522 |
| 2026-05-12 | 34.23 | $33.91 | 98300 |
| 2026-05-11 | 34.47 | $34.21 | 80100 |
| 2026-05-08 | 34.66 | $34.49 | 71929 |
| 2026-05-07 | 34.81 | $33.79 | 247125 |
| 2026-05-06 | 35.23 | $34.77 | 315600 |
| 2026-05-05 | 35.42 | $35.10 | 137900 |
| 2026-05-04 | 35.56 | $35.57 | 72200 |
| 2026-05-01 | 35.58 | $35.95 | 112100 |
| 2026-04-30 | 35.49 | $36.26 | 74700 |
| 2026-04-29 | 35.28 | $34.75 | 128010 |
| 2026-04-28 | 35.50 | $35.64 | 56600 |
| 2026-04-27 | 35.49 | $35.63 | 97400 |
| 2026-04-24 | 35.49 | $35.96 | 234800 |
| 2026-04-23 | 35.38 | $35.84 | 126312 |
| 2026-04-22 | 35.29 | $35.58 | 508431 |
| 2026-04-21 | 35.27 | $34.69 | 406146 |
| 2026-04-20 | 35.53 | $34.10 | 164700 |
| 2026-04-17 | 36.03 | $33.73 | 108600 |
| 2026-04-16 | 36.75 | $36.02 | 1.2M |
| 2026-04-15 | 36.90 | $36.67 | 558923 |
| 2026-04-14 | 36.88 | $37.20 | 51807 |
| 2026-04-13 | 36.67 | $36.96 | 93130 |
| 2026-04-10 | 36.48 | $37.18 | 58244 |
| 2026-04-09 | 36.18 | $37.28 | 87211 |
| 2026-04-08 | 35.77 | $36.68 | 106000 |
| 2026-04-07 | 35.46 | $36.38 | 128400 |
| 2026-04-06 | 35.18 | $36.40 | 67100 |
| 2026-04-02 | 34.83 | $36.46 | 108301 |
| 2026-04-01 | 34.40 | $36.05 | 350400 |
| 2026-03-31 | 34.00 | $35.16 | 188400 |
| 2026-03-30 | 33.81 | $34.05 | 125437 |
| 2026-03-27 | 33.94 | $33.22 | 189623 |
| 2026-03-26 | 34.37 | $33.68 | 199636 |
| 2026-03-25 | 34.76 | $34.75 | 101119 |
| 2026-03-24 | 34.90 | $34.09 | 169015 |
| 2026-03-23 | 35.29 | $33.97 | 519600 |
| 2026-03-20 | 35.80 | $34.35 | 102015 |
| 2026-03-19 | 36.30 | $36.04 | 268100 |
| 2026-03-18 | 36.38 | $35.87 | 151436 |
| 2026-03-17 | 36.52 | $36.87 | 227000 |
| 2026-03-16 | 36.37 | $36.61 | 305439 |
| 2026-03-13 | 36.26 | $36.34 | 249400 |
| 2026-03-12 | 36.20 | $36.56 | 349200 |
| 2026-03-11 | 36.06 | $35.74 | 2.8M |
| 2026-03-10 | 36.14 | $36.13 | 2.0M |
| 2026-03-09 | 36.11 | $35.62 | 738410 |
| 2026-03-06 | 36.23 | $35.57 | 276304 |
| 2026-03-05 | 36.38 | $35.74 | 384447 |
| 2026-03-04 | 36.50 | $35.97 | 235600 |
| 2026-03-03 | 36.56 | $35.50 | 194600 |
| 2026-03-02 | 36.77 | $36.48 | 92422 |
| 2026-02-27 | 36.70 | $36.69 | 122900 |
| 2026-02-26 | 36.53 | $36.71 | 167725 |
| 2026-02-25 | 36.30 | $36.65 | 75300 |
| 2026-02-24 | 36.02 | $35.60 | 112344 |
| 2026-02-23 | 36.00 | $35.21 | 125208 |
| 2026-02-20 | 36.08 | $35.36 | 119342 |
| 2026-02-19 | 36.12 | $34.69 | 169300 |
| 2026-02-18 | 36.36 | $35.55 | 180300 |
| 2026-02-17 | 36.35 | $36.30 | 99728 |
| 2026-02-13 | 36.08 | $36.55 | 188300 |
| 2026-02-12 | 35.66 | $35.81 | 338600 |
| 2026-02-11 | 35.35 | $36.22 | 156200 |
| 2026-02-10 | 34.83 | $35.09 | 56249 |
| 2026-02-09 | 34.53 | $34.51 | 87623 |
| 2026-02-06 | 34.33 | $34.46 | 78200 |
| 2026-02-05 | 34.08 | $33.68 | 582029 |
| 2026-02-04 | 34.02 | $34.19 | 507400 |
| 2026-02-03 | 33.76 | $33.74 | 132900 |
| 2026-02-02 | 33.57 | $33.30 | 118900 |
| 2026-01-30 | 33.46 | $33.46 | 64600 |
| 2026-01-29 | 33.26 | $33.71 | 63500 |
| 2026-01-28 | 32.92 | $33.45 | 151621 |
| 2026-01-27 | 32.57 | $33.21 | 59336 |
| 2026-01-26 | 32.21 | $32.56 | 1.0M |
| 2026-01-23 | 31.97 | $32.03 | 98802 |
| 2026-01-22 | 31.83 | $31.75 | 141207 |
| 2026-01-21 | 31.74 | $31.91 | 91300 |
| 2026-01-20 | 31.57 | $31.45 | 196600 |
| 2026-01-16 | 31.49 | $31.78 | 198448 |
| 2026-01-15 | 31.28 | $31.27 | 53800 |
| 2026-01-14 | 31.18 | $31.15 | 109200 |
| 2026-01-13 | 31.09 | $30.60 | 197400 |
| 2026-01-12 | 31.14 | $31.15 | 112534 |
| 2026-01-09 | 31.01 | $31.38 | 189417 |
| 2026-01-08 | 30.77 | $30.78 | 77119 |
| 2026-01-07 | 30.67 | $31.25 | 106206 |
| 2026-01-06 | 30.38 | $31.07 | 226633 |
| 2026-01-05 | 30.08 | $30.85 | 136533 |
| 2026-01-02 | 29.77 | $30.44 | 191625 |
| 2025-12-31 | 29.52 | $29.65 | 26900 |
| 2025-12-30 | 29.47 | $30.05 | 141100 |
| 2025-12-29 | 29.27 | $29.52 | 104720 |
| 2025-12-26 | 29.20 | $29.41 | 57200 |
| 2025-12-24 | 29.14 | $29.35 | 73000 |
| 2025-12-23 | 29.08 | $29.42 | 120600 |
| 2025-12-22 | 28.99 | $29.15 | 245511 |
| 2025-12-19 | 28.97 | $29.16 | 215623 |
| 2025-12-18 | 28.93 | $28.94 | 84917 |
| 2025-12-17 | 28.95 | $29.05 | 88800 |
| 2025-12-16 | 28.94 | $28.81 | 148400 |
| 2025-12-15 | 29.00 | $28.95 | 164700 |
| 2025-12-12 | 29.03 | $28.44 | 305917 |
| 2025-12-11 | 29.22 | $28.33 | 877010 |
| 2025-12-10 | 29.48 | $28.37 | 512900 |
| 2025-12-09 | 29.78 | $28.66 | 612644 |
| 2025-12-08 | 30.04 | $29.06 | 313800 |
| 2025-12-05 | 30.22 | $29.09 | 908000 |
| 2025-12-04 | 30.41 | $29.93 | 144400 |
| 2025-12-03 | 30.36 | $30.29 | 113701 |
| 2025-12-02 | 30.17 | $29.81 | 1.9M |
| 2025-12-01 | 30.07 | $29.86 | 2.8M |
| 2025-11-28 | 29.91 | $29.59 | 1.5M |
| 2025-11-26 | 29.78 | $29.45 | 2.0M |
| 2025-11-25 | 29.65 | $28.83 | 408217 |
| 2025-11-24 | 29.67 | $28.40 | 637613 |
| 2025-11-21 | 29.80 | $29.06 | 553219 |
| 2025-11-20 | 29.73 | $28.80 | 1.7M |
| 2025-11-19 | 29.71 | $29.15 | 490503 |
| 2025-11-18 | 29.54 | $29.65 | 418930 |
| 2025-11-17 | 29.15 | $29.90 | 60648 |
| 2025-11-14 | 28.57 | $29.61 | 112623 |
| 2025-11-13 | 27.94 | $30.08 | 914442 |
| 2025-11-12 | 27.00 | $30.48 | 243207 |
| 2025-11-11 | 25.71 | $26.11 | 53535 |
| 2025-11-10 | 25.52 | $25.93 | 177838 |
| 2025-11-07 | 25.34 | $24.93 | 91100 |
| 2025-11-06 | 25.44 | $25.25 | 68000 |
| 2025-11-05 | 25.44 | $24.91 | 59100 |
| 2025-11-04 | 25.55 | $24.84 | 103700 |
| 2025-11-03 | 25.70 | $25.24 | 71800 |
| 2025-10-31 | 25.75 | $25.46 | 36500 |
| 2025-10-30 | 25.73 | $25.39 | 37900 |
| 2025-10-29 | 25.72 | $25.10 | 49617 |
| 2025-10-28 | 25.78 | $25.17 | 40400 |
| 2025-10-27 | 25.83 | $25.26 | 50100 |
| 2025-10-24 | 25.85 | $25.47 | 61700 |
| 2025-10-23 | 25.79 | $25.65 | 47445 |
| 2025-10-22 | 25.65 | $25.68 | 31313 |
| 2025-10-21 | 25.46 | $25.51 | 109500 |
| 2025-10-20 | 25.27 | $25.38 | 68625 |
| 2025-10-17 | 25.06 | $25.51 | 67645 |
| 2025-10-16 | 24.76 | $25.10 | 447933 |
| 2025-10-15 | 24.52 | $24.72 | 228941 |
| 2025-10-14 | 24.33 | $24.27 | 70422 |
| 2025-10-13 | 24.23 | $24.24 | 74714 |
| 2025-10-10 | 24.12 | $24.18 | 36400 |
| 2025-10-09 | 24.00 | $24.21 | 107305 |
| 2025-10-08 | 23.83 | $23.94 | 42729 |
| 2025-10-07 | 23.71 | $23.80 | 37000 |
| 2025-10-06 | 23.60 | $23.98 | 65200 |
| 2025-10-03 | 23.40 | $23.54 | 50536 |
| 2025-10-02 | 23.30 | $23.28 | 51300 |
| 2025-10-01 | 23.26 | $23.79 | 59226 |
| 2025-09-30 | 23.05 | $23.49 | 510704 |
| 2025-09-29 | 22.88 | $23.02 | 133618 |
| 2025-09-26 | 22.83 | $23.10 | 116730 |
| 2025-09-25 | 22.75 | $22.81 | 953300 |
| 2025-09-24 | 22.74 | $22.96 | 1.3M |
| 2025-09-23 | 22.69 | $23.24 | 63500 |
| 2025-09-22 | 22.53 | $23.19 | 82400 |
| 2025-09-19 | 22.37 | $22.66 | 112319 |
| 2025-09-18 | 22.34 | $22.73 | 86021 |
| 2025-09-17 | 22.30 | $22.76 | 95800 |
| 2025-09-16 | 22.24 | $22.76 | 60700 |
| 2025-09-15 | 22.17 | $22.88 | 112700 |
| 2025-09-12 | 22.07 | $22.67 | 64000 |
| 2025-09-11 | 22.02 | $22.44 | 59208 |
| 2025-09-10 | 22.04 | $22.28 | 41600 |
| 2025-09-09 | 22.13 | $22.27 | 114135 |
| 2025-09-08 | 22.26 | $22.48 | 100100 |
| 2025-09-05 | 22.36 | $22.56 | 69700 |
| 2025-09-04 | 22.47 | $21.94 | 109149 |
| 2025-09-03 | 22.81 | $21.86 | 98536 |
| 2025-09-02 | 23.26 | $21.78 | 145700 |
| 2025-08-29 | 23.85 | $23.60 | 54400 |
| 2025-08-28 | 23.99 | $23.87 | 40828 |
| 2025-08-27 | 24.09 | $24.23 | 26200 |
| 2025-08-26 | 24.10 | $24.34 | 51100 |
| 2025-08-25 | 24.07 | $24.29 | 49037 |
| 2025-08-22 | 24.06 | $24.44 | 65300 |
| 2025-08-21 | 24.01 | $24.31 | 46700 |
| 2025-08-20 | 23.99 | $24.34 | 42700 |
| 2025-08-19 | 23.97 | $24.13 | 100400 |
| 2025-08-18 | 24.01 | $24.25 | 37046 |
| 2025-08-15 | 24.04 | $24.50 | 48200 |
| 2025-08-14 | 23.99 | $24.40 | 45605 |
| 2025-08-13 | 23.97 | $24.15 | 34200 |
| 2025-08-12 | 24.04 | $23.91 | 140449 |
| 2025-08-11 | 24.21 | $24.00 | 76700 |
| 2025-08-08 | 24.39 | $24.27 | 68447 |
| 2025-08-07 | 24.53 | $24.57 | 53747 |
| 2025-08-06 | 24.61 | $24.82 | 52900 |
| 2025-08-05 | 24.63 | $24.79 | 45221 |
| 2025-08-04 | 24.68 | $24.66 | 50400 |
| 2025-08-01 | 24.78 | $24.61 | 65900 |
| 2025-07-31 | 24.93 | $24.47 | 57337 |
| 2025-07-30 | 25.16 | $24.58 | 49249 |
| 2025-07-29 | 25.40 | $24.81 | 815235 |
| 2025-07-28 | 25.63 | $24.49 | 814500 |
| 2025-07-25 | 26.00 | $25.33 | 70329 |
| 2025-07-24 | 26.19 | $26.00 | 63241 |
| 2025-07-23 | 26.20 | $26.56 | 40623 |
| 2025-07-22 | 26.03 | $27.10 | 35400 |
| 2025-07-21 | 25.65 | $26.33 | 41400 |
| 2025-07-18 | 25.42 | $25.65 | 63300 |
| 2025-07-17 | 25.37 | $25.20 | 45025 |
| 2025-07-16 | 25.44 | $25.32 | 134400 |
| 2025-07-15 | 25.48 | $25.00 | 49315 |
| 2025-07-14 | 25.64 | $25.24 | 57200 |
| 2025-07-11 | 25.75 | $25.13 | 61000 |
| 2025-07-10 | 25.92 | $25.56 | 161500 |
| 2025-07-09 | 25.97 | $26.16 | 409600 |
| 2025-07-08 | 25.85 | $25.74 | 96845 |
| 2025-07-07 | 25.83 | $25.76 | 54219 |
| 2025-07-03 | 25.78 | $25.87 | 36700 |
| 2025-07-02 | 25.69 | $25.13 | 118000 |
| 2025-07-01 | 25.80 | $25.80 | 28200 |
| 2025-06-30 | 25.72 | $25.66 | 49035 |
| 2025-06-27 | 25.66 | $25.46 | 84100 |
| 2025-06-26 | 25.63 | $25.67 | 38902 |
| 2025-06-25 | 25.53 | $25.68 | 57500 |
| 2025-06-24 | 25.39 | $26.01 | 56339 |
| 2025-06-23 | 25.11 | $25.28 | 45800 |
| 2025-06-20 | 25.00 | $24.70 | 37940 |
| 2025-06-18 | 25.03 | $24.86 | 54100 |
| 2025-06-17 | 25.02 | $24.90 | 66819 |
| 2025-06-16 | 24.98 | $25.14 | 42115 |
| 2025-06-13 | 24.86 | $25.04 | 35203 |
| 2025-06-12 | 24.72 | $25.13 | 43800 |
| 2025-06-11 | 24.53 | $24.69 | 88024 |
| 2025-06-10 | 24.42 | $24.45 | 52800 |
| 2025-06-09 | 24.36 | $24.26 | 43701 |
| 2025-06-06 | 24.35 | $24.18 | 29500 |
| 2025-06-05 | 24.34 | $23.99 | 72400 |
| 2025-06-04 | 24.39 | $24.05 | 66900 |
| 2025-06-03 | 24.43 | $24.14 | 39000 |
| 2025-06-02 | 24.44 | $24.41 | 297115 |
| 2025-05-30 | 24.35 | $24.26 | 326335 |
| 2025-05-29 | 24.28 | $24.03 | 159100 |
| 2025-05-28 | 24.26 | $23.96 | 75500 |
| 2025-05-27 | 24.25 | $24.21 | 64700 |
| 2025-05-23 | 24.15 | $24.19 | 24728 |
| 2025-05-22 | 24.02 | $23.85 | 42000 |
| 2025-05-21 | 23.96 | $23.88 | 54135 |
| 2025-05-20 | 23.87 | $24.49 | 31911 |
| 2025-05-19 | 23.56 | $23.88 | 89807 |
| 2025-05-16 | 23.36 | $23.62 | 53441 |
| 2025-05-15 | 23.20 | $23.21 | 60100 |
| 2025-05-14 | 23.12 | $22.78 | 56200 |
| 2025-05-13 | 23.15 | $22.67 | 185732 |
| 2025-05-12 | 23.21 | $22.70 | 109800 |
| 2025-05-09 | 23.27 | $22.91 | 40500 |
| 2025-05-08 | 23.27 | $22.69 | 96533 |
| 2025-05-07 | 23.32 | $23.16 | 59800 |
| 2025-05-06 | 23.22 | $23.25 | 53700 |
| 2025-05-05 | 23.07 | $22.84 | 57200 |
| 2025-05-02 | 22.99 | $22.96 | 68147 |
| 2025-05-01 | 22.86 | $23.00 | 90613 |
| 2025-04-30 | 22.66 | $23.03 | 69800 |
| 2025-04-29 | 22.41 | $22.45 | 50719 |
| 2025-04-28 | 22.27 | $22.24 | 101914 |
| 2025-04-25 | 22.16 | $22.00 | 56301 |
| 2025-04-24 | 22.09 | $22.01 | 70800 |
| 2025-04-23 | 22.00 | $21.63 | 194300 |
| 2025-04-22 | 21.99 | $22.26 | 91200 |
| 2025-04-21 | 21.78 | $21.94 | 119727 |
| 2025-04-17 | 21.61 | $22.33 | 101800 |
| 2025-04-16 | 21.27 | $21.93 | 94803 |
| 2025-04-15 | 20.98 | $21.50 | 282713 |
| 2025-04-14 | 20.76 | $21.03 | 164800 |
| 2025-04-11 | 20.63 | $20.93 | 280509 |
| 2025-04-10 | 20.50 | $20.24 | 377500 |
| 2025-04-09 | 20.56 | $20.16 | 465900 |
| 2025-04-08 | 20.66 | $19.76 | 1.6M |
| 2025-04-07 | 20.90 | $19.65 | 191920 |
| 2025-04-04 | 21.22 | $20.78 | 161700 |
| 2025-04-03 | 21.25 | $21.80 | 109500 |
| 2025-04-02 | 20.95 | $20.82 | 95700 |
| 2025-04-01 | 20.89 | $20.77 | 74700 |
| 2025-03-31 | 20.83 | $20.91 | 288500 |
| 2025-03-28 | 20.70 | $21.17 | 201820 |
| 2025-03-27 | 20.45 | $20.34 | 258400 |
| 2025-03-26 | 20.41 | $20.32 | 45900 |
| 2025-03-25 | 20.36 | $20.15 | 48500 |
| 2025-03-24 | 20.34 | $20.19 | 69931 |
| 2025-03-21 | 20.31 | $20.31 | 72900 |
| 2025-03-20 | 20.22 | $20.65 | 31921 |
| 2025-03-19 | 20.00 | $20.02 | 66726 |
| 2025-03-18 | 19.93 | $20.13 | 64127 |
| 2025-03-17 | 19.80 | $19.98 | 70300 |
| 2025-03-14 | 19.69 | $20.04 | 66100 |
| 2025-03-13 | 19.54 | $19.74 | 151829 |
| 2025-03-12 | 19.44 | $19.86 | 1.1M |
| 2025-03-11 | 19.29 | $19.61 | 896726 |
| 2025-03-10 | 19.18 | $19.10 | 416800 |
| 2025-03-07 | 19.22 | $19.31 | 132100 |
| 2025-03-06 | 19.19 | $18.96 | 120200 |
| 2025-03-05 | 19.27 | $19.25 | 70500 |
| 2025-03-04 | 19.28 | $19.49 | 712100 |
| 2025-03-03 | 19.22 | $19.46 | 341700 |
| 2025-02-28 | 19.15 | $19.43 | 89400 |
| 2025-02-27 | 19.08 | $18.94 | 56816 |
| 2025-02-26 | 19.16 | $19.60 | 70600 |
| 2025-02-25 | 19.04 | $19.36 | 87700 |
| 2025-02-24 | 18.98 | $19.43 | 178039 |
| 2025-02-21 | 18.89 | $19.06 | 654600 |
| 2025-02-20 | 18.90 | $18.81 | 107701 |
| 2025-02-19 | 19.00 | $18.74 | 113400 |
| 2025-02-18 | 19.15 | $18.61 | 138100 |
| 2025-02-14 | 19.38 | $19.18 | 74000 |
| 2025-02-13 | 19.48 | $19.13 | 130926 |
| 2025-02-12 | 19.62 | $18.96 | 102308 |
| 2025-02-11 | 19.84 | $19.20 | 112100 |
| 2025-02-10 | 20.04 | $19.36 | 69715 |
| 2025-02-07 | 20.23 | $19.63 | 46700 |
| 2025-02-06 | 20.38 | $19.90 | 123300 |
| 2025-02-05 | 20.47 | $20.58 | 106000 |
| 2025-02-04 | 20.36 | $20.46 | 53700 |
| 2025-02-03 | 20.26 | $20.45 | 88300 |
| 2025-01-31 | 20.15 | $20.44 | 77800 |
| 2025-01-30 | 20.00 | $20.35 | 97900 |
| 2025-01-29 | 19.86 | $20.01 | 61100 |
| 2025-01-28 | 19.79 | $20.06 | 96647 |
| 2025-01-27 | 19.70 | $20.02 | 186300 |
| 2025-01-24 | 19.60 | $19.70 | 111638 |
| 2025-01-23 | 19.58 | $19.78 | 271900 |
| 2025-01-22 | 19.53 | $19.67 | 110416 |
| 2025-01-21 | 19.51 | $20.06 | 154948 |
| 2025-01-17 | 19.38 | $19.83 | 138700 |
| 2025-01-16 | 19.29 | $19.81 | 866326 |
| 2025-01-15 | 19.19 | $19.49 | 89300 |
| 2025-01-14 | 19.18 | $18.95 | 249500 |
| 2025-01-13 | 19.35 | $19.03 | 194500 |
| 2025-01-10 | 19.54 | $18.95 | 151647 |
| 2025-01-08 | 19.80 | $19.61 | 362225 |
| 2025-01-07 | 19.92 | $20.22 | 372629 |
| 2025-01-06 | 19.87 | $20.14 | 685800 |
| 2025-01-03 | 19.85 | $20.11 | 115034 |
| 2025-01-02 | 19.84 | $20.18 | 100018 |
| 2024-12-31 | 19.81 | $19.93 | 129000 |
| 2024-12-30 | 19.87 | $20.06 | 268921 |
| 2024-12-27 | 19.91 | $20.15 | 188220 |
| 2024-12-26 | 19.93 | $20.13 | 145200 |
| 2024-12-24 | 19.98 | $20.06 | 64700 |
| 2024-12-23 | 20.07 | $20.06 | 282714 |
| 2024-12-20 | 20.19 | $20.15 | 290800 |
| 2024-12-19 | 20.31 | $19.88 | 192400 |
| 2024-12-18 | 20.56 | $20.00 | 155565 |
| 2024-12-17 | 20.83 | $20.43 | 131500 |
| 2024-12-16 | 21.03 | $20.55 | 346100 |
| 2024-12-13 | 21.25 | $20.99 | 87600 |
| 2024-12-12 | 21.38 | $21.08 | 102601 |
| 2024-12-11 | 21.51 | $21.17 | 155200 |
| 2024-12-10 | 21.65 | $21.38 | 85400 |
| 2024-12-09 | 21.76 | $21.62 | 96600 |
| 2024-12-06 | 21.82 | $21.59 | 34804 |
| 2024-12-05 | 21.90 | $21.93 | 75614 |
| 2024-12-04 | 21.90 | $21.91 | 72900 |
| 2024-12-03 | 21.90 | $22.06 | 70600 |
| 2024-12-02 | 21.86 | $22.46 | 92800 |
| 2024-11-29 | 21.69 | $22.58 | 34500 |
| 2024-11-27 | 21.46 | $22.08 | 79308 |
| 2024-11-26 | 21.33 | $21.74 | 78300 |
| 2024-11-25 | 21.30 | $21.91 | 105605 |
| 2024-11-22 | 21.22 | $21.84 | 93800 |
| 2024-11-21 | 21.15 | $21.60 | 432700 |
| 2024-11-20 | 21.15 | $21.45 | 73500 |
| 2024-11-19 | 21.22 | $21.68 | 152900 |
| 2024-11-18 | 21.25 | $21.56 | 186200 |
| 2024-11-15 | 21.33 | $21.57 | 146338 |
| 2024-11-14 | 21.44 | $21.61 | 99000 |
| 2024-11-13 | 21.57 | $21.46 | 119200 |
| 2024-11-12 | 21.80 | $21.79 | 137300 |
| 2024-11-11 | 21.99 | $22.21 | 68900 |
| 2024-11-08 | 22.10 | $22.12 | 65606 |
| 2024-11-07 | 22.28 | $22.26 | 79800 |
| 2024-11-06 | 22.47 | $22.22 | 36443 |
| 2024-11-05 | 22.72 | $22.85 | 48225 |
| 2024-11-04 | 22.84 | $22.80 | 104534 |
| 2024-11-01 | 23.02 | $22.85 | 58900 |
| 2024-10-31 | 23.23 | $22.71 | 49000 |
| 2024-10-30 | 23.54 | $23.45 | 52800 |
| 2024-10-29 | 23.69 | $23.48 | 37400 |
| 2024-10-28 | 23.88 | $23.91 | 52500 |
| 2024-10-25 | 23.98 | $23.58 | 23600 |
| 2024-10-24 | 24.21 | $24.01 | 69722 |
| 2024-10-23 | 24.37 | $24.52 | 105800 |
| 2024-10-22 | 24.40 | $24.39 | 51740 |
| 2024-10-21 | 24.49 | $24.74 | 51500 |
| 2024-10-18 | 24.49 | $24.90 | 65300 |
| 2024-10-17 | 24.45 | $25.10 | 86700 |
| 2024-10-16 | 24.34 | $25.22 | 141113 |
| 2024-10-15 | 24.18 | $24.90 | 77900 |
| 2024-10-14 | 24.10 | $24.60 | 127325 |
| 2024-10-11 | 24.10 | $24.07 | 237348 |
| 2024-10-10 | 24.28 | $24.16 | 45100 |
| 2024-10-09 | 24.49 | $24.34 | 31400 |
| 2024-10-08 | 24.69 | $24.19 | 35837 |
| 2024-10-07 | 24.99 | $24.07 | 122841 |
| 2024-10-04 | 25.40 | $24.52 | 26838 |
| 2024-10-03 | 25.76 | $25.22 | 47100 |
| 2024-10-02 | 25.98 | $25.25 | 381916 |
| 2024-10-01 | 26.24 | $25.75 | 19400 |
| 2024-09-30 | 26.39 | $25.74 | 15500 |
| 2024-09-27 | 26.58 | $25.94 | 18700 |
| 2024-09-26 | 26.74 | $26.58 | 52600 |
| 2024-09-25 | 26.73 | $26.48 | 344203 |
| 2024-09-24 | 26.74 | $26.83 | 701633 |
| 2024-09-23 | 26.64 | $26.42 | 341300 |
| 2024-09-20 | 26.64 | $26.04 | 33829 |
| 2024-09-19 | 26.75 | $26.13 | 88500 |
| 2024-09-18 | 26.85 | $26.75 | 97005 |
| 2024-09-17 | 26.77 | $26.79 | 70500 |
| 2024-09-16 | 26.64 | $26.78 | 454943 |
| 2024-09-13 | 26.48 | $26.44 | 21114 |
| 2024-09-12 | 26.39 | $26.32 | 19300 |
| 2024-09-11 | 26.30 | $26.29 | 29500 |
| 2024-09-10 | 26.20 | $26.23 | 34119 |
| 2024-09-09 | 26.08 | $26.47 | 87142 |
| 2024-09-06 | 25.85 | $26.17 | 22600 |
| 2024-09-05 | 25.66 | $26.24 | 50700 |
| 2024-09-04 | 25.41 | $25.52 | 24118 |
| 2024-09-03 | 25.32 | $25.33 | 16900 |
| 2024-08-30 | 25.26 | $25.17 | 20429 |
| 2024-08-29 | 25.24 | $25.19 | 20516 |
| 2024-08-28 | 25.20 | $25.17 | 18600 |
| 2024-08-27 | 25.16 | $25.32 | 18710 |
| 2024-08-26 | 25.05 | $25.19 | 17126 |
| 2024-08-23 | 24.96 | $25.13 | 34500 |
| 2024-08-22 | 24.87 | $24.79 | 21248 |
| 2024-08-21 | 24.86 | $24.74 | 73600 |
| 2024-08-20 | 24.85 | $24.83 | 62616 |
| 2024-08-19 | 24.82 | $25.06 | 31517 |
| 2024-08-16 | 24.70 | $24.90 | 15003 |
| 2024-08-15 | 24.60 | $24.85 | 35100 |
| 2024-08-14 | 24.49 | $24.82 | 31500 |
| 2024-08-13 | 24.37 | $24.85 | 26715 |
| 2024-08-12 | 24.21 | $24.33 | 28829 |
| 2024-08-09 | 24.18 | $24.14 | 31100 |
| 2024-08-08 | 24.20 | $24.18 | 40500 |
| 2024-08-07 | 24.21 | $23.98 | 34300 |
| 2024-08-06 | 24.29 | $23.93 | 104700 |
| 2024-08-05 | 24.40 | $23.96 | 27700 |
| 2024-08-02 | 24.52 | $24.79 | 27100 |
| 2024-08-01 | 24.40 | $24.22 | 27004 |
| 2024-07-31 | 24.43 | $24.65 | 20000 |
| 2024-07-30 | 24.33 | $24.40 | 17100 |
| 2024-07-29 | 24.28 | $24.22 | 29200 |
| 2024-07-26 | 24.28 | $23.98 | 29600 |
| 2024-07-25 | 24.35 | $23.97 | 35100 |
| 2024-07-24 | 24.43 | $24.16 | 34407 |
| 2024-07-23 | 24.47 | $24.37 | 21314 |
| 2024-07-22 | 24.44 | $24.30 | 17500 |
| 2024-07-19 | 24.43 | $24.21 | 16700 |
| 2024-07-18 | 24.43 | $24.49 | 29300 |
| 2024-07-17 | 24.34 | $24.29 | 35300 |
| 2024-07-16 | 24.29 | $24.12 | 25900 |
| 2024-07-15 | 24.28 | $24.10 | 40003 |
| 2024-07-12 | 24.26 | $24.65 | 28300 |
| 2024-07-11 | 24.06 | $24.59 | 32800 |
| 2024-07-10 | 23.83 | $24.05 | 45400 |
| 2024-07-09 | 23.71 | $23.79 | 45021 |
| 2024-07-08 | 23.65 | $24.01 | 20043 |
| 2024-07-05 | 23.50 | $24.18 | 30101 |
| 2024-07-03 | 23.26 | $23.57 | 30300 |
| 2024-07-02 | 23.16 | $23.04 | 67630 |
| 2024-07-01 | 23.21 | $23.18 | 29600 |
| 2024-06-28 | 23.23 | $22.95 | 43400 |
| 2024-06-27 | 23.32 | $22.97 | 34500 |
| 2024-06-26 | 23.42 | $23.26 | 39547 |
| 2024-06-25 | 23.44 | $23.63 | 31200 |
| 2024-06-24 | 23.36 | $23.61 | 36904 |
| 2024-06-21 | 23.25 | $23.49 | 37144 |
| 2024-06-20 | 23.17 | $23.75 | 32404 |
| 2024-06-18 | 22.97 | $23.15 | 42000 |
| 2024-06-17 | 22.93 | $22.46 | 80000 |
| 2024-06-14 | 23.09 | $22.93 | 32444 |
| 2024-06-13 | 23.14 | $23.13 | 40800 |
| 2024-06-12 | 23.14 | $23.09 | 38400 |
| 2024-06-11 | 23.14 | $22.99 | 54401 |
| 2024-06-10 | 23.18 | $23.16 | 29801 |
| 2024-06-07 | 23.16 | $22.98 | 23212 |
| 2024-06-06 | 23.19 | $23.17 | 30200 |
| 2024-06-05 | 23.17 | $23.31 | 44300 |
| 2024-06-04 | 23.10 | $23.45 | 57702 |
| 2024-06-03 | 22.96 | $23.15 | 161234 |
| 2024-05-31 | 22.89 | $22.81 | 45800 |
| 2024-05-30 | 22.90 | $22.27 | 98700 |
| 2024-05-29 | 23.08 | $22.00 | 114300 |
| 2024-05-28 | 23.38 | $22.74 | 32900 |
| 2024-05-24 | 23.51 | $22.57 | 28845 |
| 2024-05-23 | 23.72 | $22.77 | 151300 |
| 2024-05-22 | 23.89 | $23.37 | 30812 |
| 2024-05-21 | 23.90 | $23.35 | 33648 |
| 2024-05-20 | 23.90 | $23.46 | 93700 |
| 2024-05-17 | 23.86 | $23.59 | 29500 |
| 2024-05-16 | 23.75 | $23.86 | 49409 |
| 2024-05-15 | 23.51 | $23.89 | 28416 |
| 2024-05-14 | 23.21 | $23.46 | 27000 |
| 2024-05-13 | 22.96 | $22.97 | 45800 |
| 2024-05-10 | 22.80 | $23.08 | 17200 |
| 2024-05-09 | 22.56 | $22.97 | 33100 |
| 2024-05-08 | 22.29 | $22.79 | 28538 |
| 2024-05-07 | 22.01 | $22.56 | 38600 |
| 2024-05-06 | 21.74 | $22.01 | 24500 |
| 2024-05-03 | 21.58 | $21.89 | 50411 |
| 2024-05-02 | 21.41 | $21.66 | 56711 |
| 2024-05-01 | 21.28 | $21.36 | 29800 |
| 2024-04-30 | 21.21 | $21.24 | 25100 |
| 2024-04-29 | 21.17 | $21.45 | 68402 |
| 2024-04-26 | 21.04 | $21.07 | 173216 |
| 2024-04-25 | 21.00 | $20.98 | 77100 |
| 2024-04-24 | 20.99 | $21.04 | 454800 |
| 2024-04-23 | 20.95 | $21.13 | 773710 |
| 2024-04-22 | 20.87 | $21.15 | 529000 |
| 2024-04-19 | 20.77 | $20.81 | 34100 |
| 2024-04-18 | 20.76 | $20.91 | 47402 |
| 2024-04-17 | 20.71 | $20.68 | 83300 |
| 2024-04-16 | 20.72 | $20.50 | 92000 |
| 2024-04-15 | 20.79 | $20.82 | 251244 |
| 2024-04-12 | 20.78 | $21.03 | 61200 |
| 2024-04-11 | 20.70 | $20.66 | 84100 |
| 2024-04-10 | 20.71 | $20.32 | 41400 |
| 2024-04-09 | 20.84 | $20.71 | 52700 |
| 2024-04-08 | 20.88 | $20.75 | 73300 |
| 2024-04-05 | 20.91 | $20.51 | 59700 |
| 2024-04-04 | 21.03 | $20.83 | 421537 |
| 2024-04-03 | 21.06 | $20.73 | 513129 |
| 2024-04-02 | 21.14 | $20.92 | 33606 |
| 2024-04-01 | 21.16 | $21.12 | 52200 |
| 2024-03-28 | 21.13 | $21.25 | 58516 |
| 2024-03-27 | 21.05 | $21.44 | 65807 |
| 2024-03-26 | 20.89 | $20.83 | 68732 |
| 2024-03-25 | 20.89 | $20.82 | 56710 |
| 2024-03-22 | 20.88 | $20.81 | 101300 |
| 2024-03-21 | 20.88 | $20.86 | 61617 |
| 2024-03-20 | 20.87 | $21.07 | 102329 |
| 2024-03-19 | 20.78 | $20.77 | 457800 |
| 2024-03-18 | 20.77 | $20.84 | 402300 |
| 2024-03-15 | 20.74 | $20.41 | 32100 |
| 2024-03-14 | 20.84 | $20.44 | 213800 |
| 2024-03-13 | 20.95 | $20.42 | 46700 |
| 2024-03-12 | 21.09 | $20.53 | 324624 |
| 2024-03-11 | 21.22 | $20.97 | 333600 |
| 2024-03-08 | 21.24 | $21.55 | 29731 |
| 2024-03-07 | 21.08 | $21.52 | 42107 |
| 2024-03-06 | 20.90 | $21.61 | 68700 |
| 2024-03-05 | 20.65 | $21.24 | 40700 |
| 2024-03-04 | 20.45 | $20.93 | 59500 |
| 2024-03-01 | 20.32 | $20.96 | 62300 |
| 2024-02-29 | 20.16 | $20.76 | 76644 |
| 2024-02-28 | 20.03 | $20.59 | 20400 |
| 2024-02-27 | 19.94 | $20.45 | 41407 |
| 2024-02-26 | 19.87 | $20.09 | 67600 |
| 2024-02-23 | 19.92 | $20.32 | 60717 |
| 2024-02-22 | 19.91 | $20.27 | 52500 |
| 2024-02-21 | 19.93 | $20.57 | 348138 |
| 2024-02-20 | 19.87 | $20.59 | 92612 |
| 2024-02-16 | 19.81 | $20.44 | 44000 |
| 2024-02-15 | 19.79 | $20.41 | 39149 |
| 2024-02-14 | 19.80 | $20.07 | 57505 |
| 2024-02-13 | 19.92 | $19.75 | 35142 |
| 2024-02-12 | 20.19 | $20.15 | 63500 |
| 2024-02-09 | 20.41 | $20.05 | 52303 |
| 2024-02-08 | 20.73 | $20.24 | 46429 |
| 2024-02-07 | 21.06 | $21.20 | 421200 |
| 2024-02-06 | 21.18 | $21.39 | 50500 |
| 2024-02-05 | 21.28 | $21.36 | 58817 |
| 2024-02-02 | 21.41 | $21.57 | 22700 |
| 2024-02-01 | 21.52 | $21.72 | 30221 |
| 2024-01-31 | 21.62 | $21.64 | 27100 |
| 2024-01-30 | 21.77 | $21.79 | 18417 |
| 2024-01-29 | 21.92 | $21.68 | 50020 |
| 2024-01-26 | 22.15 | $22.05 | 103139 |
| 2024-01-25 | 22.31 | $22.59 | 89118 |
| 2024-01-24 | 22.36 | $22.49 | 434700 |
| 2024-01-23 | 22.45 | $22.52 | 557800 |
| 2024-01-22 | 22.56 | $22.45 | 38700 |
| 2024-01-19 | 22.72 | $22.73 | 176612 |
| 2024-01-18 | 22.83 | $22.56 | 307237 |
| 2024-01-17 | 23.04 | $22.39 | 86244 |
| 2024-01-16 | 23.34 | $22.67 | 103100 |
| 2024-01-12 | 23.62 | $23.18 | 19909 |
| 2024-01-11 | 23.81 | $23.39 | 40025 |
| 2024-01-10 | 23.97 | $24.00 | 16700 |
| 2024-01-09 | 23.97 | $24.21 | 32400 |
| 2024-01-08 | 23.90 | $24.10 | 18700 |
| 2024-01-05 | 23.86 | $24.03 | 10000 |
| 2024-01-04 | 23.82 | $23.72 | 30100 |
| 2024-01-03 | 23.87 | $23.55 | 47800 |
| 2024-01-02 | 23.98 | $23.55 | 59936 |
| 2023-12-29 | 24.11 | $24.02 | 18743 |
| 2023-12-28 | 24.13 | $24.00 | 15200 |
| 2023-12-27 | 24.14 | $24.02 | 21913 |
| 2023-12-26 | 24.15 | $24.08 | 15400 |
| 2023-12-22 | 24.13 | $23.94 | 18831 |
| 2023-12-21 | 24.15 | $23.86 | 28400 |
| 2023-12-20 | 24.20 | $23.59 | 23200 |
| 2023-12-19 | 24.33 | $23.88 | 14800 |
| 2023-12-18 | 24.38 | $23.72 | 69330 |
| 2023-12-15 | 24.49 | $24.00 | 66942 |
| 2023-12-14 | 24.53 | $24.51 | 40700 |
| 2023-12-13 | 24.39 | $24.14 | 47900 |
| 2023-12-12 | 24.34 | $23.64 | 24406 |
| 2023-12-11 | 24.41 | $23.64 | 59841 |
| 2023-12-08 | 24.49 | $24.02 | 48201 |
| 2023-12-07 | 24.45 | $23.96 | 37100 |
| 2023-12-06 | 24.40 | $23.93 | 66548 |
| 2023-12-05 | 24.34 | $23.98 | 48205 |
| 2023-12-04 | 24.23 | $23.74 | 291000 |
| 2023-12-01 | 24.15 | $23.90 | 108600 |
| 2023-11-30 | 23.98 | $23.51 | 52648 |
| 2023-11-29 | 23.88 | $23.71 | 47018 |
| 2023-11-28 | 23.68 | $23.58 | 31200 |
| 2023-11-27 | 23.45 | $23.52 | 87518 |
| 2023-11-24 | 23.18 | $23.38 | 425000 |
| 2023-11-22 | 22.87 | $22.78 | 22406 |
| 2023-11-21 | 22.67 | $22.72 | 40906 |
| 2023-11-20 | 22.43 | $22.71 | 70108 |
| 2023-11-17 | 22.12 | $22.73 | 32800 |
| 2023-11-16 | 21.73 | $22.36 | 57934 |
| 2023-11-15 | 21.36 | $21.81 | 1.2M |
| 2023-11-14 | 21.07 | $21.56 | 36900 |
| 2023-11-13 | 20.78 | $20.76 | 61000 |
| 2023-11-10 | 20.68 | $20.66 | 54939 |
| 2023-11-09 | 20.58 | $20.31 | 39800 |
| 2023-11-08 | 20.56 | $20.17 | 31647 |
| 2023-11-07 | 20.58 | $20.52 | 60600 |
| 2023-11-06 | 20.49 | $20.73 | 56800 |
| 2023-11-03 | 20.29 | $20.88 | 84519 |
| 2023-11-02 | 20.01 | $20.57 | 18405 |
| 2023-11-01 | 19.75 | $20.19 | 31149 |
| 2023-10-31 | 19.56 | $19.82 | 267522 |
| 2023-10-30 | 19.44 | $19.74 | 43500 |
| 2023-10-27 | 19.32 | $19.39 | 24700 |
| 2023-10-26 | 19.29 | $19.50 | 35500 |
| 2023-10-25 | 19.21 | $19.42 | 34500 |
| 2023-10-24 | 19.14 | $19.49 | 109449 |
| 2023-10-23 | 19.04 | $19.04 | 50500 |
| 2023-10-20 | 19.06 | $19.04 | 45604 |
| 2023-10-19 | 19.09 | $19.23 | 64300 |
| 2023-10-18 | 19.07 | $19.26 | 81604 |
| 2023-10-17 | 19.03 | $19.32 | 202910 |
| 2023-10-16 | 18.97 | $19.36 | 406401 |
| 2023-10-13 | 18.90 | $19.17 | 75500 |
| 2023-10-12 | 18.87 | $19.18 | 44900 |
| 2023-10-11 | 18.84 | $19.55 | 47700 |
| 2023-10-10 | 18.69 | $19.27 | 62244 |
| 2023-10-09 | 18.60 | $18.70 | 66726 |
| 2023-10-06 | 18.68 | $18.70 | 98807 |
| 2023-10-05 | 18.80 | $18.54 | 45438 |
| 2023-10-04 | 18.99 | $18.45 | 73200 |
| 2023-10-03 | 19.27 | $18.52 | 133524 |
| 2023-10-02 | 19.59 | $18.73 | 81646 |
| 2023-09-29 | 19.92 | $19.55 | 46300 |
| 2023-09-28 | 20.06 | $19.58 | 89314 |
| 2023-09-27 | 20.23 | $19.53 | 57723 |
| 2023-09-26 | 20.45 | $20.08 | 31846 |
| 2023-09-25 | 20.55 | $20.18 | 52100 |
| 2023-09-22 | 20.63 | $20.40 | 32900 |
| 2023-09-21 | 20.67 | $20.79 | 24800 |
| 2023-09-20 | 20.58 | $20.87 | 19600 |
| 2023-09-19 | 20.45 | $20.49 | 22700 |
| 2023-09-18 | 20.41 | $20.50 | 28600 |
| 2023-09-15 | 20.36 | $20.60 | 50800 |
| 2023-09-14 | 20.27 | $20.70 | 84400 |
| 2023-09-13 | 20.12 | $20.16 | 34414 |
| 2023-09-12 | 20.12 | $20.21 | 67831 |
| 2023-09-11 | 20.11 | $20.35 | 41035 |
| 2023-09-08 | 20.05 | $20.24 | 40006 |
| 2023-09-07 | 20.02 | $20.10 | 62100 |
| 2023-09-06 | 20.03 | $19.82 | 37202 |
| 2023-09-05 | 20.13 | $19.87 | 47225 |
| 2023-09-01 | 20.25 | $20.29 | 35444 |
| 2023-08-31 | 20.26 | $20.49 | 17400 |
| 2023-08-30 | 20.22 | $20.65 | 22300 |
| 2023-08-29 | 20.12 | $20.89 | 26400 |
| 2023-08-28 | 19.93 | $20.50 | 78438 |
| 2023-08-25 | 19.82 | $20.31 | 19402 |
| 2023-08-24 | 19.77 | $20.16 | 32000 |
| 2023-08-23 | 19.76 | $20.26 | 39900 |
| 2023-08-22 | 19.73 | $20.01 | 56230 |
| 2023-08-21 | 19.78 | $20.03 | 30833 |
| 2023-08-18 | 19.85 | $20.11 | 41935 |
| 2023-08-17 | 19.92 | $19.95 | 47019 |
| 2023-08-16 | 20.06 | $20.24 | 46043 |
| 2023-08-15 | 20.17 | $20.16 | 128538 |
| 2023-08-14 | 20.33 | $20.64 | 40834 |
| 2023-08-11 | 20.38 | $20.76 | 20700 |
| 2023-08-10 | 20.42 | $20.69 | 31515 |
| 2023-08-09 | 20.51 | $20.85 | 33600 |
| 2023-08-08 | 20.58 | $20.75 | 81200 |
| 2023-08-07 | 20.70 | $20.72 | 33200 |
| 2023-08-04 | 20.88 | $20.57 | 30645 |
| 2023-08-03 | 21.15 | $20.49 | 66800 |
| 2023-08-02 | 21.52 | $20.82 | 19900 |
| 2023-08-01 | 21.88 | $21.40 | 46100 |
| 2023-07-31 | 22.14 | $21.60 | 17400 |
| 2023-07-28 | 22.40 | $21.38 | 33849 |
| 2023-07-27 | 22.79 | $21.72 | 26500 |
| 2023-07-26 | 23.15 | $23.23 | 27027 |
| 2023-07-25 | 23.12 | $23.24 | 17510 |
| 2023-07-24 | 23.08 | $23.16 | 14900 |
| 2023-07-21 | 23.06 | $23.12 | 11339 |
| 2023-07-20 | 23.05 | $23.05 | 39718 |
| 2023-07-19 | 23.05 | $23.28 | 12340 |
| 2023-07-18 | 22.99 | $23.04 | 22400 |
| 2023-07-17 | 22.99 | $23.22 | 31400 |
| 2023-07-14 | 22.93 | $23.47 | 22041 |
| 2023-07-13 | 22.78 | $23.44 | 28645 |
| 2023-07-12 | 22.61 | $23.05 | 19000 |
| 2023-07-11 | 22.53 | $22.62 | 28500 |
| 2023-07-10 | 22.57 | $22.25 | 22400 |
| 2023-07-07 | 22.74 | $22.22 | 26127 |
| 2023-07-06 | 22.97 | $22.42 | 29710 |
| 2023-07-05 | 23.18 | $22.68 | 178100 |
| 2023-07-03 | 23.35 | $23.44 | 11500 |
| 2023-06-30 | 23.33 | $23.45 | 15321 |
| 2023-06-29 | 23.30 | $22.94 | 15643 |
| 2023-06-28 | 23.42 | $23.39 | 12200 |
| 2023-06-27 | 23.42 | $23.61 | 28100 |
| 2023-06-26 | 23.35 | $23.27 | 43947 |
| 2023-06-23 | 23.38 | $23.14 | 23444 |
| 2023-06-22 | 23.45 | $23.38 | 15600 |
| 2023-06-21 | 23.46 | $23.52 | 201000 |
| 2023-06-20 | 23.43 | $23.66 | 74500 |
| 2023-06-16 | 23.34 | $23.78 | 13502 |
| 2023-06-15 | 23.20 | $23.52 | 19447 |
| 2023-06-14 | 23.11 | $23.13 | 15900 |
| 2023-06-13 | 23.12 | $23.23 | 33602 |
| 2023-06-12 | 23.11 | $23.11 | 823430 |
| 2023-06-09 | 23.13 | $23.18 | 448500 |
| 2023-06-08 | 23.13 | $23.17 | 12439 |
| 2023-06-07 | 23.13 | $23.01 | 37341 |
| 2023-06-06 | 23.19 | $23.35 | 67034 |
| 2023-06-05 | 23.15 | $23.11 | 21000 |
| 2023-06-02 | 23.18 | $23.20 | 55900 |
| 2023-06-01 | 23.19 | $23.55 | 72300 |
| 2023-05-31 | 23.08 | $23.35 | 29433 |
| 2023-05-30 | 23.02 | $23.02 | 78308 |
| 2023-05-26 | 23.06 | $22.69 | 80400 |
| 2023-05-25 | 23.20 | $22.89 | 22300 |
| 2023-05-24 | 23.31 | $23.41 | 11819 |
| 2023-05-23 | 23.28 | $23.06 | 11332 |
| 2023-05-22 | 23.35 | $23.22 | 17042 |
| 2023-05-19 | 23.38 | $23.19 | 14912 |
| 2023-05-18 | 23.43 | $22.78 | 22400 |
| 2023-05-17 | 23.62 | $23.36 | 34000 |
| 2023-05-16 | 23.66 | $23.50 | 14700 |
| 2023-05-15 | 23.66 | $23.70 | 28600 |
| 2023-05-12 | 23.59 | $23.57 | 39800 |
| 2023-05-11 | 23.54 | $23.27 | 11900 |
| 2023-05-10 | 23.57 | $23.69 | 20400 |
| 2023-05-09 | 23.46 | $23.45 | 22308 |
| 2023-05-08 | 23.41 | $23.53 | 24119 |
| 2023-05-05 | 23.31 | $23.54 | 16833 |
| 2023-05-04 | 23.18 | $23.33 | 233800 |
| 2023-05-03 | 23.09 | $22.95 | 24225 |
| 2023-05-02 | 23.09 | $22.94 | 15800 |
| 2023-05-01 | 23.09 | $22.86 | 12009 |
| 2023-04-28 | 23.11 | $22.95 | 19327 |
| 2023-04-27 | 23.10 | $23.11 | 16500 |
| 2023-04-26 | 23.03 | $22.86 | 13200 |
| 2023-04-25 | 23.02 | $22.79 | 19522 |
| 2023-04-24 | 23.02 | $22.88 | 19500 |
| 2023-04-21 | 22.98 | $22.86 | 15600 |
| 2023-04-20 | 22.94 | $22.59 | 18900 |
| 2023-04-19 | 22.97 | $22.53 | 7641 |
| 2023-04-18 | 23.02 | $22.51 | 24109 |
| 2023-04-17 | 23.08 | $22.58 | 43405 |
| 2023-04-14 | 23.11 | $22.58 | 11246 |
| 2023-04-13 | 23.15 | $23.13 | 16900 |
| 2023-04-12 | 23.00 | $23.07 | 609011 |
| 2023-04-11 | 22.84 | $22.79 | 1.7M |
| 2023-04-10 | 22.71 | $22.86 | 46500 |
| 2023-04-06 | 22.53 | $22.96 | 10700 |
| 2023-04-05 | 22.26 | $22.59 | 386938 |
| 2023-04-04 | 22.05 | $22.18 | 161807 |
| 2023-04-03 | 21.91 | $22.20 | 60747 |
| 2023-03-31 | 21.74 | $22.26 | 24900 |
| 2023-03-30 | 21.49 | $22.36 | 21742 |
| 2023-03-29 | 21.16 | $21.39 | 28904 |
| 2023-03-28 | 21.07 | $21.00 | 41518 |
| 2023-03-27 | 21.07 | $21.23 | 36217 |
| 2023-03-24 | 21.00 | $20.93 | 45038 |
| 2023-03-23 | 21.01 | $21.23 | 35510 |
| 2023-03-22 | 20.93 | $21.11 | 49900 |
| 2023-03-21 | 20.86 | $21.15 | 60500 |
| 2023-03-20 | 20.77 | $20.97 | 25542 |
| 2023-03-17 | 20.72 | $20.61 | 19240 |
| 2023-03-16 | 20.77 | $21.04 | 54232 |
| 2023-03-15 | 20.70 | $20.74 | 37209 |
| 2023-03-14 | 20.70 | $21.23 | 28923 |
| 2023-03-13 | 20.56 | $20.94 | 26400 |
| 2023-03-10 | 20.48 | $20.66 | 32900 |
| 2023-03-09 | 20.47 | $20.48 | 54207 |
| 2023-03-08 | 20.51 | $20.43 | 17400 |
| 2023-03-07 | 20.59 | $20.37 | 13033 |
| 2023-03-06 | 20.71 | $20.59 | 23300 |
| 2023-03-03 | 20.78 | $20.82 | 40918 |
| 2023-03-02 | 20.80 | $20.65 | 101200 |
| 2023-03-01 | 20.88 | $20.52 | 34319 |
| 2023-02-28 | 21.02 | $20.91 | 36822 |
| 2023-02-27 | 21.07 | $21.17 | 37042 |
| 2023-02-24 | 21.04 | $21.01 | 23602 |
| 2023-02-23 | 21.06 | $21.15 | 21300 |
| 2023-02-22 | 21.04 | $21.22 | 14800 |
| 2023-02-21 | 20.99 | $21.29 | 49240 |
| 2023-02-17 | 20.92 | $21.12 | 44815 |
| 2023-02-16 | 20.87 | $20.69 | 31500 |
| 2023-02-15 | 20.96 | $20.84 | 29825 |
| 2023-02-14 | 21.02 | $21.04 | 69400 |
| 2023-02-13 | 21.03 | $20.97 | 18814 |
| 2023-02-10 | 21.06 | $20.78 | 152200 |
| 2023-02-09 | 21.15 | $20.96 | 21900 |
| 2023-02-08 | 21.22 | $20.93 | 40836 |
| 2023-02-07 | 21.30 | $21.04 | 32500 |
| 2023-02-06 | 21.36 | $21.12 | 220900 |
| 2023-02-03 | 21.41 | $21.15 | 70500 |
| 2023-02-02 | 21.46 | $21.39 | 28709 |
| 2023-02-01 | 21.44 | $21.22 | 18700 |
| 2023-01-31 | 21.46 | $21.25 | 23321 |
| 2023-01-30 | 21.47 | $21.37 | 49200 |
| 2023-01-27 | 21.45 | $21.41 | 37646 |
| 2023-01-26 | 21.40 | $21.47 | 295600 |
| 2023-01-25 | 21.31 | $21.51 | 554200 |
| 2023-01-24 | 21.19 | $21.34 | 33900 |
| 2023-01-23 | 21.09 | $21.41 | 65500 |
| 2023-01-20 | 20.95 | $21.68 | 65700 |
| 2023-01-19 | 20.68 | $21.09 | 21800 |
| 2023-01-18 | 20.55 | $20.99 | 23931 |
| 2023-01-17 | 20.41 | $21.06 | 42935 |
| 2023-01-13 | 20.22 | $20.58 | 21300 |
| 2023-01-12 | 20.15 | $20.34 | 25100 |
| 2023-01-11 | 20.13 | $20.54 | 18700 |
| 2023-01-10 | 20.06 | $20.38 | 23700 |
| 2023-01-09 | 20.01 | $20.22 | 78420 |
| 2023-01-06 | 20.02 | $20.25 | 61800 |
| 2023-01-05 | 20.02 | $19.60 | 87000 |
| 2023-01-04 | 20.22 | $19.63 | 51600 |
| 2023-01-03 | 20.47 | $19.92 | 82300 |
| 2022-12-30 | 20.67 | $20.57 | 37420 |
| 2022-12-29 | 20.72 | $20.77 | 33300 |
| 2022-12-28 | 20.71 | $20.54 | 46621 |
| 2022-12-27 | 20.77 | $20.61 | 41028 |
| 2022-12-23 | 20.82 | $20.60 | 62100 |
| 2022-12-22 | 20.87 | $20.58 | 66932 |
| 2022-12-21 | 20.95 | $20.68 | 27314 |
| 2022-12-20 | 21.00 | $20.71 | 43715 |
| 2022-12-19 | 21.05 | $20.41 | 93040 |
| 2022-12-16 | 21.20 | $20.54 | 37549 |
| 2022-12-15 | 21.33 | $20.96 | 49500 |
| 2022-12-14 | 21.35 | $21.29 | 52200 |
| 2022-12-13 | 21.26 | $21.04 | 69213 |
| 2022-12-12 | 21.23 | $20.80 | 53503 |
| 2022-12-09 | 21.24 | $20.67 | 72833 |
| 2022-12-08 | 21.30 | $20.69 | 64000 |
| 2022-12-07 | 21.34 | $20.77 | 52400 |
| 2022-12-06 | 21.36 | $20.76 | 60000 |
| 2022-12-05 | 21.37 | $21.00 | 80112 |
| 2022-12-02 | 21.29 | $21.09 | 48100 |
| 2022-12-01 | 21.15 | $21.20 | 43400 |
| 2022-11-30 | 20.93 | $20.64 | 116500 |
| 2022-11-29 | 20.83 | $19.95 | 181849 |
| 2022-11-28 | 20.90 | $20.24 | 36000 |
| 2022-11-25 | 20.89 | $20.82 | 28200 |
| 2022-11-23 | 20.67 | $20.74 | 33329 |
| 2022-11-22 | 20.41 | $20.49 | 77000 |
| 2022-11-21 | 20.16 | $20.00 | 59800 |
| 2022-11-18 | 19.99 | $20.10 | 78212 |
| 2022-11-17 | 19.74 | $19.72 | 66031 |
| 2022-11-16 | 19.55 | $19.53 | 34500 |
| 2022-11-15 | 19.35 | $19.56 | 174300 |
| 2022-11-14 | 19.10 | $19.10 | 167802 |
| 2022-11-11 | 18.93 | $19.26 | 134000 |
| 2022-11-10 | 18.65 | $19.49 | 80900 |
| 2022-11-09 | 18.24 | $18.23 | 65700 |
| 2022-11-08 | 18.13 | $18.23 | 107041 |
| 2022-11-07 | 17.99 | $17.98 | 118500 |
| 2022-11-04 | 17.89 | $17.95 | 67717 |
| 2022-11-03 | 17.77 | $17.46 | 127500 |
| 2022-11-02 | 17.79 | $17.88 | 66615 |
| 2022-11-01 | 17.66 | $18.01 | 113400 |
| 2022-10-31 | 17.47 | $17.84 | 109607 |
| 2022-10-28 | 17.29 | $18.02 | 68600 |
| 2022-10-27 | 17.01 | $17.60 | 94100 |
| 2022-10-26 | 16.81 | $17.72 | 110800 |
| 2022-10-25 | 16.53 | $17.47 | 164645 |
| 2022-10-24 | 16.27 | $17.04 | 102845 |
| 2022-10-21 | 16.10 | $16.46 | 75636 |
| 2022-10-20 | 16.09 | $16.40 | 115431 |
| 2022-10-19 | 16.10 | $16.58 | 101121 |
| 2022-10-18 | 16.07 | $16.76 | 194313 |
| 2022-10-17 | 15.99 | $16.91 | 231700 |
| 2022-10-14 | 15.86 | $16.44 | 155326 |
| 2022-10-13 | 15.87 | $16.57 | 211132 |
| 2022-10-12 | 15.85 | $15.76 | 87747 |
| 2022-10-11 | 16.10 | $15.99 | 259300 |
| 2022-10-10 | 16.36 | $16.51 | 94046 |
| 2022-10-07 | 16.52 | $16.55 | 79535 |
| 2022-10-06 | 16.72 | $16.69 | 123300 |
| 2022-10-05 | 16.94 | $17.39 | 68500 |
| 2022-10-04 | 16.99 | $17.87 | 261333 |
| 2022-10-03 | 16.93 | $17.77 | 134600 |
| 2022-09-30 | 16.91 | $16.88 | 216448 |
| 2022-09-29 | 17.17 | $16.67 | 499100 |
| 2022-09-28 | 17.59 | $17.22 | 178500 |
| 2022-09-27 | 17.93 | $16.48 | 284600 |
| 2022-09-26 | 18.60 | $17.83 | 161418 |
| 2022-09-23 | 19.00 | $18.34 | 211545 |
| 2022-09-22 | 19.34 | $19.33 | 178700 |
| 2022-09-21 | 19.44 | $19.40 | 318929 |
| 2022-09-20 | 19.56 | $19.42 | 478242 |
| 2022-09-19 | 19.70 | $19.58 | 263612 |
| 2022-09-16 | 19.82 | $19.86 | 97104 |
| 2022-09-15 | 19.89 | $19.80 | 144139 |
| 2022-09-14 | 20.00 | $20.11 | 47900 |
| 2022-09-13 | 20.05 | $20.41 | 68514 |
| 2022-09-12 | 20.01 | $21.03 | 74240 |
| 2022-09-09 | 19.78 | $20.75 | 48713 |
| 2022-09-08 | 19.59 | $20.08 | 61000 |
| 2022-09-07 | 19.59 | $20.22 | 100206 |
| 2022-09-06 | 19.55 | $19.31 | 118200 |
| 2022-09-02 | 19.80 | $19.13 | 101400 |
| 2022-09-01 | 20.17 | $19.25 | 117600 |
| 2022-08-31 | 20.60 | $19.12 | 94300 |
| 2022-08-30 | 21.16 | $19.89 | 67237 |
| 2022-08-29 | 21.61 | $21.06 | 41120 |
| 2022-08-26 | 21.78 | $21.10 | 55700 |
| 2022-08-25 | 21.98 | $21.65 | 34846 |
| 2022-08-24 | 22.04 | $21.71 | 91500 |
| 2022-08-23 | 22.09 | $21.94 | 129921 |
| 2022-08-22 | 22.08 | $21.86 | 285300 |
| 2022-08-19 | 22.08 | $21.76 | 29149 |
| 2022-08-18 | 22.11 | $21.89 | 41416 |
| 2022-08-17 | 22.10 | $22.09 | 130300 |
| 2022-08-16 | 22.02 | $22.13 | 62904 |
| 2022-08-15 | 21.91 | $21.81 | 296206 |
| 2022-08-12 | 21.87 | $21.87 | 216900 |
| 2022-08-11 | 21.79 | $21.53 | 50032 |
| 2022-08-10 | 21.80 | $21.57 | 93405 |
| 2022-08-09 | 21.79 | $21.71 | 86800 |
| 2022-08-08 | 21.73 | $21.49 | 54000 |
| 2022-08-05 | 21.72 | $21.38 | 36215 |
| 2022-08-04 | 21.73 | $21.60 | 47200 |
| 2022-08-03 | 21.68 | $21.62 | 63200 |
| 2022-08-02 | 21.60 | $21.67 | 294200 |
| 2022-08-01 | 21.48 | $21.82 | 427500 |
| 2022-07-29 | 21.28 | $21.51 | 270312 |
| 2022-07-28 | 21.14 | $20.95 | 93800 |
| 2022-07-27 | 21.14 | $21.37 | 648827 |
| 2022-07-26 | 21.00 | $20.96 | 48735 |
| 2022-07-25 | 20.95 | $20.92 | 73100 |
| 2022-07-22 | 20.91 | $20.56 | 47000 |
| 2022-07-21 | 20.97 | $20.56 | 30511 |
| 2022-07-20 | 21.05 | $21.01 | 64819 |
| 2022-07-19 | 20.99 | $21.39 | 191700 |
| 2022-07-18 | 20.80 | $21.31 | 71100 |
| 2022-07-15 | 20.59 | $20.74 | 235800 |
| 2022-07-14 | 20.51 | $20.66 | 40400 |
| 2022-07-13 | 20.45 | $20.92 | 45531 |
| 2022-07-12 | 20.29 | $21.01 | 44711 |
| 2022-07-11 | 20.07 | $20.74 | 93540 |
| 2022-07-08 | 19.89 | $20.28 | 67400 |
| 2022-07-07 | 19.82 | $20.39 | 76800 |
| 2022-07-06 | 19.71 | $20.30 | 138400 |
| 2022-07-05 | 19.62 | $20.05 | 142900 |
| 2022-07-01 | 19.59 | $20.33 | 71717 |
| 2022-06-30 | 19.48 | $19.67 | 72820 |
| 2022-06-29 | 19.56 | $19.99 | 96300 |
| 2022-06-28 | 19.58 | $20.18 | 83200 |
| 2022-06-27 | 19.55 | $20.20 | 175700 |
| 2022-06-24 | 19.52 | $20.36 | 112500 |
| 2022-06-23 | 19.45 | $19.97 | 92700 |
| 2022-06-22 | 19.50 | $19.95 | 216100 |
| 2022-06-21 | 19.59 | $19.63 | 121600 |
| 2022-06-17 | 19.82 | $19.32 | 93000 |
| 2022-06-16 | 20.22 | $19.59 | 105400 |
| 2022-06-15 | 20.62 | $20.23 | 147400 |
| 2022-06-14 | 20.93 | $19.61 | 151136 |
| 2022-06-13 | 21.51 | $20.55 | 82635 |
| 2022-06-10 | 21.93 | $21.60 | 47737 |
| 2022-06-09 | 22.12 | $21.84 | 106300 |
| 2022-06-08 | 22.27 | $22.13 | 70000 |
| 2022-06-07 | 22.37 | $22.80 | 110730 |
| 2022-06-06 | 22.29 | $22.75 | 61143 |
| 2022-06-03 | 22.20 | $22.03 | 49900 |
| 2022-06-02 | 22.33 | $22.23 | 95400 |
| 2022-06-01 | 22.43 | $21.94 | 75200 |
| 2022-05-31 | 22.64 | $22.26 | 41900 |
| 2022-05-27 | 22.80 | $22.09 | 78900 |
| 2022-05-26 | 23.06 | $22.39 | 103347 |
| 2022-05-25 | 23.27 | $23.44 | 45700 |
| 2022-05-24 | 23.19 | $22.35 | 33900 |
| 2022-05-23 | 23.45 | $23.94 | 61500 |
| 2022-05-20 | 23.25 | $23.82 | 489000 |
| 2022-05-19 | 23.05 | $23.77 | 787914 |
| 2022-05-18 | 22.81 | $23.46 | 64600 |
| 2022-05-17 | 22.63 | $23.41 | 87500 |
| 2022-05-16 | 22.42 | $22.96 | 57600 |
| 2022-05-13 | 22.32 | $22.60 | 32700 |
| 2022-05-12 | 22.31 | $22.14 | 61400 |
| 2022-05-11 | 22.45 | $22.25 | 50000 |
| 2022-05-10 | 22.59 | $22.37 | 100248 |
| 2022-05-09 | 22.72 | $22.19 | 66500 |
| 2022-05-06 | 22.95 | $22.59 | 48300 |
| 2022-05-05 | 23.10 | $22.97 | 51301 |
| 2022-05-04 | 23.16 | $23.23 | 67700 |
| 2022-05-03 | 23.15 | $23.02 | 69300 |
| 2022-05-02 | 23.21 | $22.98 | 57900 |
| 2022-04-29 | 23.29 | $23.20 | 546149 |
| 2022-04-28 | 23.32 | $23.11 | 500500 |
| 2022-04-27 | 23.38 | $22.96 | 132024 |
| 2022-04-26 | 23.50 | $22.96 | 55614 |
| 2022-04-25 | 23.64 | $23.41 | 26900 |
| 2022-04-22 | 23.66 | $23.41 | 28100 |
| 2022-04-21 | 23.69 | $23.43 | 30100 |
| 2022-04-20 | 23.71 | $23.83 | 55340 |
| 2022-04-19 | 23.61 | $23.29 | 61000 |
| 2022-04-18 | 23.64 | $23.37 | 46200 |
| 2022-04-14 | 23.66 | $23.41 | 31147 |
| 2022-04-13 | 23.65 | $23.50 | 31500 |
| 2022-04-12 | 23.61 | $23.15 | 35500 |
| 2022-04-11 | 23.67 | $23.37 | 39042 |
| 2022-04-08 | 23.66 | $23.67 | 76600 |
| 2022-04-07 | 23.54 | $23.62 | 45617 |
| 2022-04-06 | 23.41 | $23.75 | 78935 |
| 2022-04-05 | 23.19 | $23.59 | 62515 |
| 2022-04-04 | 22.98 | $22.90 | 85500 |
| 2022-04-01 | 22.93 | $22.98 | 61200 |
| 2022-03-31 | 22.84 | $23.10 | 47400 |
| 2022-03-30 | 22.68 | $23.10 | 27001 |
| 2022-03-29 | 22.49 | $22.59 | 24723 |
| 2022-03-28 | 22.42 | $22.37 | 29234 |
| 2022-03-25 | 22.39 | $22.32 | 51200 |
| 2022-03-24 | 22.37 | $22.27 | 47114 |
| 2022-03-23 | 22.36 | $22.22 | 69024 |
| 2022-03-22 | 22.36 | $22.71 | 74234 |
| 2022-03-21 | 22.20 | $22.21 | 22300 |
| 2022-03-18 | 22.16 | $22.48 | 50600 |
| 2022-03-17 | 22.03 | $22.30 | 39400 |
| 2022-03-16 | 21.92 | $22.03 | 43200 |
| 2022-03-15 | 21.87 | $22.12 | 79400 |
| 2022-03-14 | 21.78 | $21.70 | 61710 |
| 2022-03-11 | 21.81 | $21.58 | 62100 |
| 2022-03-10 | 21.88 | $22.15 | 58904 |
| 2022-03-09 | 21.78 | $22.33 | 84105 |
| 2022-03-08 | 21.61 | $21.38 | 130332 |
| 2022-03-07 | 21.70 | $21.02 | 86319 |
| 2022-03-04 | 21.92 | $21.42 | 113600 |
| 2022-03-03 | 22.07 | $21.29 | 32100 |
| 2022-03-02 | 22.28 | $21.99 | 47100 |
| 2022-03-01 | 22.32 | $21.99 | 26100 |
| 2022-02-28 | 22.36 | $23.04 | 96500 |
| 2022-02-25 | 22.07 | $22.85 | 46700 |
| 2022-02-24 | 21.78 | $21.67 | 70925 |
| 2022-02-23 | 21.80 | $21.98 | 62700 |
| 2022-02-22 | 21.72 | $21.68 | 32900 |
| 2022-02-18 | 21.72 | $22.18 | 30100 |
| 2022-02-17 | 21.55 | $22.06 | 119300 |
| 2022-02-16 | 21.39 | $21.89 | 38800 |
| 2022-02-15 | 21.25 | $21.36 | 73125 |
| 2022-02-14 | 21.25 | $20.95 | 37843 |
| 2022-02-11 | 21.38 | $21.20 | 16907 |
| 2022-02-10 | 21.47 | $21.34 | 29900 |
| 2022-02-09 | 21.53 | $21.61 | 58842 |
| 2022-02-08 | 21.52 | $21.40 | 23033 |
| 2022-02-07 | 21.57 | $21.27 | 52500 |
| 2022-02-04 | 21.68 | $21.50 | 52300 |
| 2022-02-03 | 21.73 | $21.95 | 57400 |
| 2022-02-02 | 21.66 | $22.26 | 41300 |
| 2022-02-01 | 21.48 | $21.95 | 49220 |
| 2022-01-31 | 21.35 | $21.75 | 149747 |
| 2022-01-28 | 21.27 | $21.57 | 49228 |
| 2022-01-27 | 21.22 | $21.38 | 319021 |
| 2022-01-26 | 21.23 | $20.93 | 42300 |
| 2022-01-25 | 21.39 | $21.19 | 70200 |
| 2022-01-24 | 21.51 | $21.12 | 111105 |
| 2022-01-21 | 21.67 | $21.32 | 112600 |
| 2022-01-20 | 21.81 | $21.63 | 53623 |
| 2022-01-19 | 21.88 | $21.47 | 102800 |
| 2022-01-18 | 22.02 | $21.57 | 103111 |
| 2022-01-14 | 22.15 | $21.73 | 58424 |
| 2022-01-13 | 22.27 | $21.77 | 60400 |
| 2022-01-12 | 22.39 | $22.16 | 59400 |
| 2022-01-11 | 22.41 | $22.31 | 169900 |
| 2022-01-10 | 22.39 | $22.34 | 129500 |
| 2022-01-07 | 22.35 | $22.24 | 108540 |
| 2022-01-06 | 22.32 | $21.92 | 99600 |
| 2022-01-05 | 22.39 | $22.16 | 73900 |
| 2022-01-04 | 22.40 | $22.48 | 49839 |
| 2022-01-03 | 22.30 | $22.24 | 100615 |
| 2021-12-31 | 22.25 | $22.29 | 56408 |
| 2021-12-30 | 22.16 | $22.32 | 40011 |
| 2021-12-29 | 22.05 | $22.56 | 28107 |
| 2021-12-28 | 21.83 | $22.12 | 41200 |
| 2021-12-27 | 21.71 | $22.13 | 44944 |
| 2021-12-23 | 21.55 | $21.88 | 101200 |
| 2021-12-22 | 21.44 | $21.88 | 60100 |
| 2021-12-21 | 21.30 | $21.66 | 99700 |
| 2021-12-20 | 21.21 | $21.51 | 99000 |
| 2021-12-17 | 21.14 | $21.19 | 108800 |
| 2021-12-16 | 21.17 | $21.15 | 79400 |
| 2021-12-15 | 21.21 | $21.46 | 564300 |
| 2021-12-14 | 21.17 | $20.90 | 118242 |
| 2021-12-13 | 21.31 | $21.37 | 64400 |
| 2021-12-10 | 21.33 | $21.63 | 73926 |
| 2021-12-09 | 21.28 | $21.73 | 61244 |
| 2021-12-08 | 21.18 | $21.73 | 106100 |
| 2021-12-07 | 21.07 | $21.59 | 122740 |
| 2021-12-06 | 20.99 | $21.57 | 111642 |
| 2021-12-03 | 20.91 | $21.37 | 66145 |
| 2021-12-02 | 20.87 | $21.18 | 73300 |
| 2021-12-01 | 20.90 | $20.93 | 171100 |
| 2021-11-30 | 21.02 | $20.82 | 80546 |
| 2021-11-29 | 21.21 | $20.99 | 59300 |
| 2021-11-26 | 21.40 | $21.05 | 37800 |
| 2021-11-24 | 21.61 | $21.48 | 42126 |
| 2021-11-23 | 21.75 | $21.47 | 66128 |
| 2021-11-22 | 21.91 | $21.44 | 87600 |
| 2021-11-19 | 22.13 | $21.76 | 33919 |
| 2021-11-18 | 22.30 | $21.78 | 50844 |
| 2021-11-17 | 22.50 | $21.80 | 70619 |
| 2021-11-16 | 22.74 | $22.75 | 63849 |
| 2021-11-15 | 22.73 | $22.58 | 30800 |
| 2021-11-12 | 22.77 | $22.52 | 22922 |
| 2021-11-11 | 22.84 | $22.58 | 70200 |
| 2021-11-10 | 22.90 | $22.65 | 16046 |
| 2021-11-09 | 22.95 | $22.32 | 106635 |
| 2021-11-08 | 23.11 | $22.59 | 22300 |
| 2021-11-05 | 23.21 | $22.70 | 20605 |
| 2021-11-04 | 23.30 | $22.85 | 39300 |
| 2021-11-03 | 23.35 | $23.06 | 101036 |
| 2021-11-02 | 23.34 | $23.15 | 59224 |
| 2021-11-01 | 23.29 | $23.37 | 27300 |
| 2021-10-29 | 23.16 | $22.95 | 88300 |
| 2021-10-28 | 23.12 | $23.69 | 502700 |
| 2021-10-27 | 22.83 | $23.21 | 251100 |
| 2021-10-26 | 22.62 | $22.79 | 54707 |
| 2021-10-25 | 22.49 | $22.61 | 20000 |
| 2021-10-22 | 22.39 | $22.76 | 16500 |
| 2021-10-21 | 22.22 | $22.68 | 45509 |
| 2021-10-20 | 22.03 | $22.79 | 347700 |
| 2021-10-19 | 21.77 | $22.36 | 2.6M |
| 2021-10-18 | 21.59 | $22.21 | 502800 |
| 2021-10-15 | 21.41 | $22.02 | 923038 |
| 2021-10-14 | 21.26 | $22.10 | 2.4M |
| 2021-10-13 | 21.06 | $21.74 | 35600 |
| 2021-10-12 | 20.93 | $21.34 | 40922 |
| 2021-10-11 | 20.91 | $21.06 | 17600 |
| 2021-10-08 | 20.98 | $20.99 | 24436 |
| 2021-10-07 | 21.09 | $20.99 | 7700 |
| 2021-10-06 | 21.24 | $21.19 | 12900 |
| 2021-10-05 | 21.37 | $21.42 | 29324 |
| 2021-10-04 | 21.45 | $21.38 | 17800 |
| 2021-10-01 | 21.58 | $21.51 | 18924 |
| 2021-09-30 | 21.69 | $21.19 | 26400 |
| 2021-09-29 | 21.94 | $21.41 | 18748 |
| 2021-09-28 | 22.17 | $21.52 | 43208 |
| 2021-09-27 | 22.42 | $22.15 | 20745 |
| 2021-09-24 | 22.53 | $22.24 | 14600 |
| 2021-09-23 | 22.64 | $22.49 | 11400 |
| 2021-09-22 | 22.68 | $22.46 | 172500 |
| 2021-09-21 | 22.75 | $22.65 | 16200 |
| 2021-09-20 | 22.77 | $22.34 | 112838 |
| 2021-09-17 | 22.88 | $22.54 | 105000 |
| 2021-09-16 | 22.96 | $23.16 | 16100 |
| 2021-09-15 | 22.85 | $22.86 | 111437 |
| 2021-09-14 | 22.80 | $22.90 | 28300 |
| 2021-09-13 | 22.74 | $22.91 | 45816 |
| 2021-09-10 | 22.65 | $22.30 | 12501 |
| 2021-09-09 | 22.73 | $22.34 | 13000 |
| 2021-09-08 | 22.81 | $22.45 | 45800 |
| 2021-09-07 | 22.87 | $22.41 | 32243 |
| 2021-09-03 | 22.95 | $23.03 | 26900 |
| 2021-09-02 | 22.85 | $22.88 | 57800 |
| 2021-09-01 | 22.76 | $22.75 | 16312 |
| 2021-08-31 | 22.70 | $22.44 | 9114 |
| 2021-08-30 | 22.71 | $22.36 | 12346 |
| 2021-08-27 | 22.74 | $22.29 | 18100 |
| 2021-08-26 | 22.79 | $22.25 | 10900 |
| 2021-08-25 | 22.86 | $22.60 | 8919 |
| 2021-08-24 | 22.83 | $22.64 | 47200 |
| 2021-08-23 | 22.76 | $22.45 | 17144 |
| 2021-08-20 | 22.74 | $22.66 | 13500 |
| 2021-08-19 | 22.63 | $22.43 | 19700 |
| 2021-08-18 | 22.56 | $22.51 | 34600 |
| 2021-08-17 | 22.45 | $22.32 | 42900 |
| 2021-08-16 | 22.36 | $22.38 | 16900 |
| 2021-08-13 | 22.22 | $22.49 | 25340 |
| 2021-08-12 | 22.02 | $22.05 | 19400 |
| 2021-08-11 | 21.90 | $22.50 | 12814 |
| 2021-08-10 | 21.60 | $22.33 | 10700 |
| 2021-08-09 | 21.29 | $22.45 | 31600 |
| 2021-08-06 | 20.87 | $21.37 | 21612 |
| 2021-08-05 | 20.70 | $21.14 | 26445 |
| 2021-08-04 | 20.57 | $21.16 | 50100 |
| 2021-08-03 | 20.41 | $20.39 | 38200 |
| 2021-08-02 | 20.45 | $20.24 | 14700 |
| 2021-07-30 | 20.56 | $20.01 | 15109 |
| 2021-07-29 | 20.77 | $20.57 | 22000 |
| 2021-07-28 | 20.85 | $21.24 | 13000 |
| 2021-07-27 | 20.74 | $21.17 | 17609 |
| 2021-07-26 | 20.62 | $20.97 | 17211 |
| 2021-07-23 | 20.55 | $20.98 | 34500 |
| 2021-07-22 | 20.46 | $20.50 | 54900 |
| 2021-07-21 | 20.51 | $20.47 | 19400 |
| 2021-07-20 | 20.59 | $20.15 | 14000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.61
2026-07-17
Close Price
$33.40
Vol: 565601
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.75
Average
51.50
Maximum
81.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.61 | $33.40 | 565601 |
| 2026-07-16 | 51.58 | $33.01 | 121100 |
| 2026-07-15 | 55.49 | $33.67 | 135542 |
| 2026-07-14 | 54.45 | $33.46 | 170500 |
| 2026-07-13 | 51.40 | $32.87 | 304417 |
| 2026-07-10 | 51.51 | $32.89 | 306700 |
| 2026-07-09 | 49.60 | $32.52 | 141900 |
| 2026-07-08 | 52.52 | $33.07 | 144200 |
| 2026-07-07 | 53.90 | $33.32 | 148911 |
| 2026-07-06 | 54.33 | $33.40 | 128847 |
| 2026-07-02 | 53.03 | $33.11 | 107400 |
| 2026-07-01 | 46.35 | $31.77 | 105100 |
| 2026-06-30 | 50.14 | $32.52 | 125600 |
| 2026-06-29 | 51.53 | $32.78 | 95619 |
| 2026-06-26 | 47.55 | $32.03 | 136730 |
| 2026-06-25 | 47.65 | $32.05 | 104318 |
| 2026-06-24 | 41.89 | $31.05 | 1.5M |
| 2026-06-23 | 40.21 | $30.78 | 934121 |
| 2026-06-22 | 42.46 | $31.30 | 225400 |
| 2026-06-18 | 39.29 | $30.79 | 129200 |
| 2026-06-17 | 41.83 | $31.38 | 425338 |
| 2026-06-16 | 44.12 | $31.88 | 132700 |
| 2026-06-15 | 45.39 | $32.15 | 191500 |
| 2026-06-12 | 46.77 | $32.44 | 395000 |
| 2026-06-11 | 47.82 | $32.66 | 324826 |
| 2026-06-10 | 43.38 | $31.85 | 159739 |
| 2026-06-09 | 44.04 | $32.00 | 134202 |
| 2026-06-08 | 43.99 | $31.99 | 225300 |
| 2026-06-05 | 45.02 | $32.24 | 857800 |
| 2026-06-04 | 45.67 | $32.40 | 638000 |
| 2026-06-03 | 41.24 | $31.52 | 136100 |
| 2026-06-02 | 37.03 | $30.76 | 124600 |
| 2026-06-01 | 38.51 | $31.19 | 495313 |
| 2026-05-29 | 39.92 | $31.59 | 354700 |
| 2026-05-28 | 42.09 | $32.18 | 159710 |
| 2026-05-27 | 44.05 | $32.69 | 153610 |
| 2026-05-26 | 45.84 | $33.14 | 146000 |
| 2026-05-22 | 43.46 | $32.65 | 114511 |
| 2026-05-21 | 43.03 | $32.56 | 111700 |
| 2026-05-20 | 37.14 | $31.41 | 125548 |
| 2026-05-19 | 35.99 | $31.20 | 1.5M |
| 2026-05-18 | 36.44 | $31.35 | 1.2M |
| 2026-05-15 | 32.24 | $30.57 | 411913 |
| 2026-05-14 | 40.32 | $33.06 | 250600 |
| 2026-05-13 | 41.51 | $33.36 | 89522 |
| 2026-05-12 | 43.76 | $33.91 | 98300 |
| 2026-05-11 | 45.02 | $34.21 | 80100 |
| 2026-05-08 | 46.21 | $34.49 | 71929 |
| 2026-05-07 | 42.62 | $33.79 | 247125 |
| 2026-05-06 | 46.77 | $34.77 | 315600 |
| 2026-05-05 | 48.27 | $35.10 | 137900 |
| 2026-05-04 | 50.46 | $35.57 | 72200 |
| 2026-05-01 | 52.28 | $35.95 | 112100 |
| 2026-04-30 | 53.79 | $36.26 | 74700 |
| 2026-04-29 | 46.68 | $34.75 | 128010 |
| 2026-04-28 | 51.08 | $35.64 | 56600 |
| 2026-04-27 | 51.03 | $35.63 | 97400 |
| 2026-04-24 | 52.70 | $35.96 | 234800 |
| 2026-04-23 | 52.16 | $35.84 | 126312 |
| 2026-04-22 | 51.01 | $35.58 | 508431 |
| 2026-04-21 | 46.86 | $34.69 | 406146 |
| 2026-04-20 | 43.87 | $34.10 | 164700 |
| 2026-04-17 | 41.92 | $33.73 | 108600 |
| 2026-04-16 | 52.67 | $36.02 | 1.2M |
| 2026-04-15 | 56.58 | $36.67 | 558923 |
| 2026-04-14 | 60.04 | $37.20 | 51807 |
| 2026-04-13 | 58.96 | $36.96 | 93130 |
| 2026-04-10 | 60.38 | $37.18 | 58244 |
| 2026-04-09 | 61.02 | $37.28 | 87211 |
| 2026-04-08 | 58.53 | $36.68 | 106000 |
| 2026-04-07 | 57.24 | $36.38 | 128400 |
| 2026-04-06 | 57.35 | $36.40 | 67100 |
| 2026-04-02 | 57.68 | $36.46 | 108301 |
| 2026-04-01 | 56.06 | $36.05 | 350400 |
| 2026-03-31 | 52.30 | $35.16 | 188400 |
| 2026-03-30 | 46.92 | $34.05 | 125437 |
| 2026-03-27 | 42.30 | $33.22 | 189623 |
| 2026-03-26 | 44.33 | $33.68 | 199636 |
| 2026-03-25 | 49.60 | $34.75 | 101119 |
| 2026-03-24 | 45.82 | $34.09 | 169015 |
| 2026-03-23 | 45.11 | $33.97 | 519600 |
| 2026-03-20 | 46.97 | $34.35 | 102015 |
| 2026-03-19 | 56.82 | $36.04 | 268100 |
| 2026-03-18 | 55.93 | $35.87 | 151436 |
| 2026-03-17 | 63.15 | $36.87 | 227000 |
| 2026-03-16 | 61.94 | $36.61 | 305439 |
| 2026-03-13 | 60.66 | $36.34 | 249400 |
| 2026-03-12 | 62.28 | $36.56 | 349200 |
| 2026-03-11 | 58.34 | $35.74 | 2.8M |
| 2026-03-10 | 61.23 | $36.13 | 2.0M |
| 2026-03-09 | 58.69 | $35.62 | 738410 |
| 2026-03-06 | 58.44 | $35.57 | 276304 |
| 2026-03-05 | 59.62 | $35.74 | 384447 |
| 2026-03-04 | 61.21 | $35.97 | 235600 |
| 2026-03-03 | 59.09 | $35.50 | 194600 |
| 2026-03-02 | 66.26 | $36.48 | 92422 |
| 2026-02-27 | 67.94 | $36.69 | 122900 |
| 2026-02-26 | 68.09 | $36.71 | 167725 |
| 2026-02-25 | 67.88 | $36.65 | 75300 |
| 2026-02-24 | 63.93 | $35.60 | 112344 |
| 2026-02-23 | 62.30 | $35.21 | 125208 |
| 2026-02-20 | 63.35 | $35.36 | 119342 |
| 2026-02-19 | 60.52 | $34.69 | 169300 |
| 2026-02-18 | 66.80 | $35.55 | 180300 |
| 2026-02-17 | 73.08 | $36.30 | 99728 |
| 2026-02-13 | 75.32 | $36.55 | 188300 |
| 2026-02-12 | 72.99 | $35.81 | 338600 |
| 2026-02-11 | 76.80 | $36.22 | 156200 |
| 2026-02-10 | 73.12 | $35.09 | 56249 |
| 2026-02-09 | 70.87 | $34.51 | 87623 |
| 2026-02-06 | 70.67 | $34.46 | 78200 |
| 2026-02-05 | 67.32 | $33.68 | 582029 |
| 2026-02-04 | 72.46 | $34.19 | 507400 |
| 2026-02-03 | 70.58 | $33.74 | 132900 |
| 2026-02-02 | 68.58 | $33.30 | 118900 |
| 2026-01-30 | 70.23 | $33.46 | 64600 |
| 2026-01-29 | 72.82 | $33.71 | 63500 |
| 2026-01-28 | 71.79 | $33.45 | 151621 |
| 2026-01-27 | 70.82 | $33.21 | 59336 |
| 2026-01-26 | 68.00 | $32.56 | 1.0M |
| 2026-01-23 | 65.40 | $32.03 | 98802 |
| 2026-01-22 | 63.93 | $31.75 | 141207 |
| 2026-01-21 | 65.44 | $31.91 | 91300 |
| 2026-01-20 | 63.06 | $31.45 | 196600 |
| 2026-01-16 | 66.17 | $31.78 | 198448 |
| 2026-01-15 | 63.53 | $31.27 | 53800 |
| 2026-01-14 | 62.88 | $31.15 | 109200 |
| 2026-01-13 | 59.78 | $30.60 | 197400 |
| 2026-01-12 | 64.94 | $31.15 | 112534 |
| 2026-01-09 | 67.24 | $31.38 | 189417 |
| 2026-01-08 | 64.08 | $30.78 | 77119 |
| 2026-01-07 | 69.04 | $31.25 | 106206 |
| 2026-01-06 | 68.14 | $31.07 | 226633 |
| 2026-01-05 | 67.03 | $30.85 | 136533 |
| 2026-01-02 | 64.87 | $30.44 | 191625 |
| 2025-12-31 | 60.08 | $29.65 | 26900 |
| 2025-12-30 | 64.30 | $30.05 | 141100 |
| 2025-12-29 | 60.84 | $29.52 | 104720 |
| 2025-12-26 | 60.07 | $29.41 | 57200 |
| 2025-12-24 | 59.67 | $29.35 | 73000 |
| 2025-12-23 | 60.35 | $29.42 | 120600 |
| 2025-12-22 | 58.61 | $29.15 | 245511 |
| 2025-12-19 | 58.70 | $29.16 | 215623 |
| 2025-12-18 | 57.33 | $28.94 | 84917 |
| 2025-12-17 | 58.25 | $29.05 | 88800 |
| 2025-12-16 | 56.81 | $28.81 | 148400 |
| 2025-12-15 | 57.92 | $28.95 | 164700 |
| 2025-12-12 | 54.88 | $28.44 | 305917 |
| 2025-12-11 | 54.20 | $28.33 | 877010 |
| 2025-12-10 | 54.48 | $28.37 | 512900 |
| 2025-12-09 | 56.51 | $28.66 | 612644 |
| 2025-12-08 | 59.41 | $29.06 | 313800 |
| 2025-12-05 | 59.63 | $29.09 | 908000 |
| 2025-12-04 | 66.09 | $29.93 | 144400 |
| 2025-12-03 | 69.14 | $30.29 | 113701 |
| 2025-12-02 | 67.22 | $29.81 | 1.9M |
| 2025-12-01 | 67.64 | $29.86 | 2.8M |
| 2025-11-28 | 66.58 | $29.59 | 1.5M |
| 2025-11-26 | 66.03 | $29.45 | 2.0M |
| 2025-11-25 | 63.51 | $28.83 | 408217 |
| 2025-11-24 | 61.64 | $28.40 | 637613 |
| 2025-11-21 | 66.62 | $29.06 | 553219 |
| 2025-11-20 | 65.58 | $28.80 | 1.7M |
| 2025-11-19 | 68.31 | $29.15 | 490503 |
| 2025-11-18 | 72.39 | $29.65 | 418930 |
| 2025-11-17 | 74.50 | $29.90 | 60648 |
| 2025-11-14 | 73.65 | $29.61 | 112623 |
| 2025-11-13 | 77.63 | $30.08 | 914442 |
| 2025-11-12 | 81.17 | $30.48 | 243207 |
| 2025-11-11 | 64.24 | $26.11 | 53535 |
| 2025-11-10 | 62.94 | $25.93 | 177838 |
| 2025-11-07 | 54.10 | $24.93 | 91100 |
| 2025-11-06 | 58.33 | $25.25 | 68000 |
| 2025-11-05 | 54.76 | $24.91 | 59100 |
| 2025-11-04 | 53.99 | $24.84 | 103700 |
| 2025-11-03 | 59.49 | $25.24 | 71800 |
| 2025-10-31 | 62.83 | $25.46 | 36500 |
| 2025-10-30 | 62.19 | $25.39 | 37900 |
| 2025-10-29 | 59.43 | $25.10 | 49617 |
| 2025-10-28 | 60.44 | $25.17 | 40400 |
| 2025-10-27 | 61.73 | $25.26 | 50100 |
| 2025-10-24 | 64.78 | $25.47 | 61700 |
| 2025-10-23 | 67.49 | $25.65 | 47445 |
| 2025-10-22 | 67.94 | $25.68 | 31313 |
| 2025-10-21 | 66.74 | $25.51 | 109500 |
| 2025-10-20 | 65.82 | $25.38 | 68625 |
| 2025-10-17 | 67.61 | $25.51 | 67645 |
| 2025-10-16 | 64.74 | $25.10 | 447933 |
| 2025-10-15 | 61.75 | $24.72 | 228941 |
| 2025-10-14 | 57.73 | $24.27 | 70422 |
| 2025-10-13 | 57.44 | $24.24 | 74714 |
| 2025-10-10 | 56.89 | $24.18 | 36400 |
| 2025-10-09 | 57.25 | $24.21 | 107305 |
| 2025-10-08 | 54.86 | $23.94 | 42729 |
| 2025-10-07 | 53.59 | $23.80 | 37000 |
| 2025-10-06 | 55.50 | $23.98 | 65200 |
| 2025-10-03 | 51.48 | $23.54 | 50536 |
| 2025-10-02 | 48.89 | $23.28 | 51300 |
| 2025-10-01 | 54.30 | $23.79 | 59226 |
| 2025-09-30 | 51.29 | $23.49 | 510704 |
| 2025-09-29 | 45.99 | $23.02 | 133618 |
| 2025-09-26 | 46.82 | $23.10 | 116730 |
| 2025-09-25 | 43.33 | $22.81 | 953300 |
| 2025-09-24 | 44.77 | $22.96 | 1.3M |
| 2025-09-23 | 47.58 | $23.24 | 63500 |
| 2025-09-22 | 47.02 | $23.19 | 82400 |
| 2025-09-19 | 40.57 | $22.66 | 112319 |
| 2025-09-18 | 41.20 | $22.73 | 86021 |
| 2025-09-17 | 41.46 | $22.76 | 95800 |
| 2025-09-16 | 41.46 | $22.76 | 60700 |
| 2025-09-15 | 42.43 | $22.88 | 112700 |
| 2025-09-12 | 40.10 | $22.67 | 64000 |
| 2025-09-11 | 37.46 | $22.44 | 59208 |
| 2025-09-10 | 35.58 | $22.28 | 41600 |
| 2025-09-09 | 35.46 | $22.27 | 114135 |
| 2025-09-08 | 36.77 | $22.48 | 100100 |
| 2025-09-05 | 37.27 | $22.56 | 69700 |
| 2025-09-04 | 30.32 | $21.94 | 109149 |
| 2025-09-03 | 29.36 | $21.86 | 98536 |
| 2025-09-02 | 28.42 | $21.78 | 145700 |
| 2025-08-29 | 39.84 | $23.60 | 54400 |
| 2025-08-28 | 42.23 | $23.87 | 40828 |
| 2025-08-27 | 45.70 | $24.23 | 26200 |
| 2025-08-26 | 46.82 | $24.34 | 51100 |
| 2025-08-25 | 46.25 | $24.29 | 49037 |
| 2025-08-22 | 47.70 | $24.44 | 65300 |
| 2025-08-21 | 46.31 | $24.31 | 46700 |
| 2025-08-20 | 46.58 | $24.34 | 42700 |
| 2025-08-19 | 44.42 | $24.13 | 100400 |
| 2025-08-18 | 45.42 | $24.25 | 37046 |
| 2025-08-15 | 47.53 | $24.50 | 48200 |
| 2025-08-14 | 46.59 | $24.40 | 45605 |
| 2025-08-13 | 44.20 | $24.15 | 34200 |
| 2025-08-12 | 41.84 | $23.91 | 140449 |
| 2025-08-11 | 42.48 | $24.00 | 76700 |
| 2025-08-08 | 44.42 | $24.27 | 68447 |
| 2025-08-07 | 46.68 | $24.57 | 53747 |
| 2025-08-06 | 48.63 | $24.82 | 52900 |
| 2025-08-05 | 48.38 | $24.79 | 45221 |
| 2025-08-04 | 47.34 | $24.66 | 50400 |
| 2025-08-01 | 46.95 | $24.61 | 65900 |
| 2025-07-31 | 45.89 | $24.47 | 57337 |
| 2025-07-30 | 46.59 | $24.58 | 49249 |
| 2025-07-29 | 48.04 | $24.81 | 815235 |
| 2025-07-28 | 45.80 | $24.49 | 814500 |
| 2025-07-25 | 51.31 | $25.33 | 70329 |
| 2025-07-24 | 56.45 | $26.00 | 63241 |
| 2025-07-23 | 61.33 | $26.56 | 40623 |
| 2025-07-22 | 66.61 | $27.10 | 35400 |
| 2025-07-21 | 62.20 | $26.33 | 41400 |
| 2025-07-18 | 57.50 | $25.65 | 63300 |
| 2025-07-17 | 53.90 | $25.20 | 45025 |
| 2025-07-16 | 55.08 | $25.32 | 134400 |
| 2025-07-15 | 52.43 | $25.00 | 49315 |
| 2025-07-14 | 54.73 | $25.24 | 57200 |
| 2025-07-11 | 53.85 | $25.13 | 61000 |
| 2025-07-10 | 58.04 | $25.56 | 161500 |
| 2025-07-09 | 64.72 | $26.16 | 409600 |
| 2025-07-08 | 61.80 | $25.74 | 96845 |
| 2025-07-07 | 62.03 | $25.76 | 54219 |
| 2025-07-03 | 63.27 | $25.87 | 36700 |
| 2025-07-02 | 57.88 | $25.13 | 118000 |
| 2025-07-01 | 66.25 | $25.80 | 28200 |
| 2025-06-30 | 65.25 | $25.66 | 49035 |
| 2025-06-27 | 63.80 | $25.46 | 84100 |
| 2025-06-26 | 66.58 | $25.67 | 38902 |
| 2025-06-25 | 66.71 | $25.68 | 57500 |
| 2025-06-24 | 71.11 | $26.01 | 56339 |
| 2025-06-23 | 66.46 | $25.28 | 45800 |
| 2025-06-20 | 61.83 | $24.70 | 37940 |
| 2025-06-18 | 64.15 | $24.86 | 54100 |
| 2025-06-17 | 64.73 | $24.90 | 66819 |
| 2025-06-16 | 68.23 | $25.14 | 42115 |
| 2025-06-13 | 67.53 | $25.04 | 35203 |
| 2025-06-12 | 68.82 | $25.13 | 43800 |
| 2025-06-11 | 65.79 | $24.69 | 88024 |
| 2025-06-10 | 63.98 | $24.45 | 52800 |
| 2025-06-09 | 62.48 | $24.26 | 43701 |
| 2025-06-06 | 61.85 | $24.18 | 29500 |
| 2025-06-05 | 60.33 | $23.99 | 72400 |
| 2025-06-04 | 61.06 | $24.05 | 66900 |
| 2025-06-03 | 62.13 | $24.14 | 39000 |
| 2025-06-02 | 65.38 | $24.41 | 297115 |
| 2025-05-30 | 64.39 | $24.26 | 326335 |
| 2025-05-29 | 62.86 | $24.03 | 159100 |
| 2025-05-28 | 62.39 | $23.96 | 75500 |
| 2025-05-27 | 65.18 | $24.21 | 64700 |
| 2025-05-23 | 65.06 | $24.19 | 24728 |
| 2025-05-22 | 63.02 | $23.85 | 42000 |
| 2025-05-21 | 63.33 | $23.88 | 54135 |
| 2025-05-20 | 69.98 | $24.49 | 31911 |
| 2025-05-19 | 66.66 | $23.88 | 89807 |
| 2025-05-16 | 65.09 | $23.62 | 53441 |
| 2025-05-15 | 62.45 | $23.21 | 60100 |
| 2025-05-14 | 59.39 | $22.78 | 56200 |
| 2025-05-13 | 58.57 | $22.67 | 185732 |
| 2025-05-12 | 58.87 | $22.70 | 109800 |
| 2025-05-09 | 61.01 | $22.91 | 40500 |
| 2025-05-08 | 59.55 | $22.69 | 96533 |
| 2025-05-07 | 64.45 | $23.16 | 59800 |
| 2025-05-06 | 65.43 | $23.25 | 53700 |
| 2025-05-05 | 63.00 | $22.84 | 57200 |
| 2025-05-02 | 64.26 | $22.96 | 68147 |
| 2025-05-01 | 64.66 | $23.00 | 90613 |
| 2025-04-30 | 64.96 | $23.03 | 69800 |
| 2025-04-29 | 61.76 | $22.45 | 50719 |
| 2025-04-28 | 60.52 | $22.24 | 101914 |
| 2025-04-25 | 59.08 | $22.00 | 56301 |
| 2025-04-24 | 59.16 | $22.01 | 70800 |
| 2025-04-23 | 56.91 | $21.63 | 194300 |
| 2025-04-22 | 62.32 | $22.26 | 91200 |
| 2025-04-21 | 60.51 | $21.94 | 119727 |
| 2025-04-17 | 64.08 | $22.33 | 101800 |
| 2025-04-16 | 61.89 | $21.93 | 94803 |
| 2025-04-15 | 59.36 | $21.50 | 282713 |
| 2025-04-14 | 56.36 | $21.03 | 164800 |
| 2025-04-11 | 55.69 | $20.93 | 280509 |
| 2025-04-10 | 50.80 | $20.24 | 377500 |
| 2025-04-09 | 50.19 | $20.16 | 465900 |
| 2025-04-08 | 47.10 | $19.76 | 1.6M |
| 2025-04-07 | 46.22 | $19.65 | 191920 |
| 2025-04-04 | 55.10 | $20.78 | 161700 |
| 2025-04-03 | 65.96 | $21.80 | 109500 |
| 2025-04-02 | 58.49 | $20.82 | 95700 |
| 2025-04-01 | 58.04 | $20.77 | 74700 |
| 2025-03-31 | 59.75 | $20.91 | 288500 |
| 2025-03-28 | 63.02 | $21.17 | 201820 |
| 2025-03-27 | 55.66 | $20.34 | 258400 |
| 2025-03-26 | 55.46 | $20.32 | 45900 |
| 2025-03-25 | 53.75 | $20.15 | 48500 |
| 2025-03-24 | 54.21 | $20.19 | 69931 |
| 2025-03-21 | 55.58 | $20.31 | 72900 |
| 2025-03-20 | 59.65 | $20.65 | 31921 |
| 2025-03-19 | 53.69 | $20.02 | 66726 |
| 2025-03-18 | 55.04 | $20.13 | 64127 |
| 2025-03-17 | 53.53 | $19.98 | 70300 |
| 2025-03-14 | 54.22 | $20.04 | 66100 |
| 2025-03-13 | 51.22 | $19.74 | 151829 |
| 2025-03-12 | 52.53 | $19.86 | 1.1M |
| 2025-03-11 | 50.00 | $19.61 | 896726 |
| 2025-03-10 | 44.26 | $19.10 | 416800 |
| 2025-03-07 | 46.34 | $19.31 | 132100 |
| 2025-03-06 | 42.02 | $18.96 | 120200 |
| 2025-03-05 | 44.86 | $19.25 | 70500 |
| 2025-03-04 | 47.38 | $19.49 | 712100 |
| 2025-03-03 | 47.03 | $19.46 | 341700 |
| 2025-02-28 | 46.69 | $19.43 | 89400 |
| 2025-02-27 | 40.79 | $18.94 | 56816 |
| 2025-02-26 | 47.52 | $19.60 | 70600 |
| 2025-02-25 | 44.35 | $19.36 | 87700 |
| 2025-02-24 | 45.10 | $19.43 | 178039 |
| 2025-02-21 | 39.97 | $19.06 | 654600 |
| 2025-02-20 | 36.13 | $18.81 | 107701 |
| 2025-02-19 | 35.03 | $18.74 | 113400 |
| 2025-02-18 | 32.99 | $18.61 | 138100 |
| 2025-02-14 | 37.96 | $19.18 | 74000 |
| 2025-02-13 | 37.17 | $19.13 | 130926 |
| 2025-02-12 | 34.48 | $18.96 | 102308 |
| 2025-02-11 | 36.58 | $19.20 | 112100 |
| 2025-02-10 | 38.05 | $19.36 | 69715 |
| 2025-02-07 | 40.67 | $19.63 | 46700 |
| 2025-02-06 | 43.51 | $19.90 | 123300 |
| 2025-02-05 | 52.27 | $20.58 | 106000 |
| 2025-02-04 | 50.60 | $20.46 | 53700 |
| 2025-02-03 | 50.46 | $20.45 | 88300 |
| 2025-01-31 | 50.33 | $20.44 | 77800 |
| 2025-01-30 | 49.19 | $20.35 | 97900 |
| 2025-01-29 | 44.60 | $20.01 | 61100 |
| 2025-01-28 | 45.17 | $20.06 | 96647 |
| 2025-01-27 | 44.63 | $20.02 | 186300 |
| 2025-01-24 | 40.17 | $19.70 | 111638 |
| 2025-01-23 | 40.95 | $19.78 | 271900 |
| 2025-01-22 | 39.41 | $19.67 | 110416 |
| 2025-01-21 | 43.22 | $20.06 | 154948 |
| 2025-01-17 | 39.97 | $19.83 | 138700 |
| 2025-01-16 | 39.68 | $19.81 | 866326 |
| 2025-01-15 | 35.00 | $19.49 | 89300 |
| 2025-01-14 | 25.74 | $18.95 | 249500 |
| 2025-01-13 | 26.27 | $19.03 | 194500 |
| 2025-01-10 | 24.81 | $18.95 | 151647 |
| 2025-01-08 | 29.37 | $19.61 | 362225 |
| 2025-01-07 | 35.02 | $20.22 | 372629 |
| 2025-01-06 | 33.42 | $20.14 | 685800 |
| 2025-01-03 | 32.83 | $20.11 | 115034 |
| 2025-01-02 | 33.49 | $20.18 | 100018 |
| 2024-12-31 | 28.66 | $19.93 | 129000 |
| 2024-12-30 | 29.72 | $20.06 | 268921 |
| 2024-12-27 | 30.47 | $20.15 | 188220 |
| 2024-12-26 | 30.10 | $20.13 | 145200 |
| 2024-12-24 | 28.84 | $20.06 | 64700 |
| 2024-12-23 | 28.84 | $20.06 | 282714 |
| 2024-12-20 | 29.45 | $20.15 | 290800 |
| 2024-12-19 | 24.88 | $19.88 | 192400 |
| 2024-12-18 | 25.58 | $20.00 | 155565 |
| 2024-12-17 | 28.29 | $20.43 | 131500 |
| 2024-12-16 | 29.11 | $20.55 | 346100 |
| 2024-12-13 | 32.37 | $20.99 | 87600 |
| 2024-12-12 | 33.09 | $21.08 | 102601 |
| 2024-12-11 | 33.80 | $21.17 | 155200 |
| 2024-12-10 | 35.50 | $21.38 | 85400 |
| 2024-12-09 | 37.55 | $21.62 | 96600 |
| 2024-12-06 | 37.12 | $21.59 | 34804 |
| 2024-12-05 | 40.10 | $21.93 | 75614 |
| 2024-12-04 | 39.83 | $21.91 | 72900 |
| 2024-12-03 | 41.15 | $22.06 | 70600 |
| 2024-12-02 | 44.92 | $22.46 | 92800 |
| 2024-11-29 | 46.12 | $22.58 | 34500 |
| 2024-11-27 | 39.72 | $22.08 | 79308 |
| 2024-11-26 | 34.71 | $21.74 | 78300 |
| 2024-11-25 | 36.14 | $21.91 | 105605 |
| 2024-11-22 | 35.09 | $21.84 | 93800 |
| 2024-11-21 | 31.44 | $21.60 | 432700 |
| 2024-11-20 | 29.07 | $21.45 | 73500 |
| 2024-11-19 | 30.61 | $21.68 | 152900 |
| 2024-11-18 | 28.74 | $21.56 | 186200 |
| 2024-11-15 | 28.80 | $21.57 | 146338 |
| 2024-11-14 | 29.04 | $21.61 | 99000 |
| 2024-11-13 | 26.90 | $21.46 | 119200 |
| 2024-11-12 | 28.71 | $21.79 | 137300 |
| 2024-11-11 | 31.24 | $22.21 | 68900 |
| 2024-11-08 | 29.99 | $22.12 | 65606 |
| 2024-11-07 | 30.82 | $22.26 | 79800 |
| 2024-11-06 | 30.29 | $22.22 | 36443 |
| 2024-11-05 | 34.18 | $22.85 | 48225 |
| 2024-11-04 | 33.54 | $22.80 | 104534 |
| 2024-11-01 | 33.85 | $22.85 | 58900 |
| 2024-10-31 | 32.16 | $22.71 | 49000 |
| 2024-10-30 | 36.90 | $23.45 | 52800 |
| 2024-10-29 | 37.11 | $23.48 | 37400 |
| 2024-10-28 | 40.24 | $23.91 | 52500 |
| 2024-10-25 | 36.33 | $23.58 | 23600 |
| 2024-10-24 | 39.53 | $24.01 | 69722 |
| 2024-10-23 | 43.88 | $24.52 | 105800 |
| 2024-10-22 | 42.35 | $24.39 | 51740 |
| 2024-10-21 | 45.54 | $24.74 | 51500 |
| 2024-10-18 | 47.08 | $24.90 | 65300 |
| 2024-10-17 | 49.06 | $25.10 | 86700 |
| 2024-10-16 | 50.26 | $25.22 | 141113 |
| 2024-10-15 | 46.97 | $24.90 | 77900 |
| 2024-10-14 | 43.65 | $24.60 | 127325 |
| 2024-10-11 | 37.04 | $24.07 | 237348 |
| 2024-10-10 | 37.76 | $24.16 | 45100 |
| 2024-10-09 | 39.19 | $24.34 | 31400 |
| 2024-10-08 | 37.30 | $24.19 | 35837 |
| 2024-10-07 | 35.79 | $24.07 | 122841 |
| 2024-10-04 | 39.16 | $24.52 | 26838 |
| 2024-10-03 | 45.50 | $25.22 | 47100 |
| 2024-10-02 | 45.80 | $25.25 | 381916 |
| 2024-10-01 | 51.17 | $25.75 | 19400 |
| 2024-09-30 | 51.06 | $25.74 | 15500 |
| 2024-09-27 | 53.32 | $25.94 | 18700 |
| 2024-09-26 | 61.63 | $26.58 | 52600 |
| 2024-09-25 | 60.72 | $26.48 | 344203 |
| 2024-09-24 | 65.90 | $26.83 | 701633 |
| 2024-09-23 | 62.32 | $26.42 | 341300 |
| 2024-09-20 | 58.49 | $26.04 | 33829 |
| 2024-09-19 | 59.86 | $26.13 | 88500 |
| 2024-09-18 | 70.72 | $26.75 | 97005 |
| 2024-09-17 | 71.51 | $26.79 | 70500 |
| 2024-09-16 | 71.43 | $26.78 | 454943 |
| 2024-09-13 | 68.73 | $26.44 | 21114 |
| 2024-09-12 | 67.71 | $26.32 | 19300 |
| 2024-09-11 | 67.45 | $26.29 | 29500 |
| 2024-09-10 | 66.96 | $26.23 | 34119 |
| 2024-09-09 | 71.04 | $26.47 | 87142 |
| 2024-09-06 | 68.78 | $26.17 | 22600 |
| 2024-09-05 | 69.99 | $26.24 | 50700 |
| 2024-09-04 | 63.75 | $25.52 | 24118 |
| 2024-09-03 | 61.76 | $25.33 | 16900 |
| 2024-08-30 | 60.00 | $25.17 | 20429 |
| 2024-08-29 | 60.33 | $25.19 | 20516 |
| 2024-08-28 | 60.12 | $25.17 | 18600 |
| 2024-08-27 | 62.46 | $25.32 | 18710 |
| 2024-08-26 | 61.22 | $25.19 | 17126 |
| 2024-08-23 | 60.65 | $25.13 | 34500 |
| 2024-08-22 | 57.26 | $24.79 | 21248 |
| 2024-08-21 | 56.75 | $24.74 | 73600 |
| 2024-08-20 | 57.95 | $24.83 | 62616 |
| 2024-08-19 | 61.10 | $25.06 | 31517 |
| 2024-08-16 | 59.65 | $24.90 | 15003 |
| 2024-08-15 | 59.20 | $24.85 | 35100 |
| 2024-08-14 | 58.94 | $24.82 | 31500 |
| 2024-08-13 | 59.30 | $24.85 | 26715 |
| 2024-08-12 | 54.73 | $24.33 | 28829 |
| 2024-08-09 | 52.89 | $24.14 | 31100 |
| 2024-08-08 | 53.33 | $24.18 | 40500 |
| 2024-08-07 | 51.44 | $23.98 | 34300 |
| 2024-08-06 | 50.97 | $23.93 | 104700 |
| 2024-08-05 | 51.25 | $23.96 | 27700 |
| 2024-08-02 | 60.01 | $24.79 | 27100 |
| 2024-08-01 | 54.99 | $24.22 | 27004 |
| 2024-07-31 | 60.43 | $24.65 | 20000 |
| 2024-07-30 | 58.14 | $24.40 | 17100 |
| 2024-07-29 | 56.42 | $24.22 | 29200 |
| 2024-07-26 | 54.03 | $23.98 | 29600 |
| 2024-07-25 | 53.93 | $23.97 | 35100 |
| 2024-07-24 | 56.14 | $24.16 | 34407 |
| 2024-07-23 | 58.66 | $24.37 | 21314 |
| 2024-07-22 | 58.06 | $24.30 | 17500 |
| 2024-07-19 | 57.31 | $24.21 | 16700 |
| 2024-07-18 | 60.52 | $24.49 | 29300 |
| 2024-07-17 | 58.96 | $24.29 | 35300 |
| 2024-07-16 | 57.61 | $24.12 | 25900 |
| 2024-07-15 | 57.45 | $24.10 | 40003 |
| 2024-07-12 | 63.59 | $24.65 | 28300 |
| 2024-07-11 | 63.18 | $24.59 | 32800 |
| 2024-07-10 | 59.28 | $24.05 | 45400 |
| 2024-07-09 | 57.21 | $23.79 | 45021 |
| 2024-07-08 | 59.65 | $24.01 | 20043 |
| 2024-07-05 | 61.58 | $24.18 | 30101 |
| 2024-07-03 | 56.82 | $23.57 | 30300 |
| 2024-07-02 | 51.90 | $23.04 | 67630 |
| 2024-07-01 | 53.43 | $23.18 | 29600 |
| 2024-06-28 | 51.19 | $22.95 | 43400 |
| 2024-06-27 | 51.39 | $22.97 | 34500 |
| 2024-06-26 | 54.38 | $23.26 | 39547 |
| 2024-06-25 | 58.51 | $23.63 | 31200 |
| 2024-06-24 | 58.35 | $23.61 | 36904 |
| 2024-06-21 | 57.40 | $23.49 | 37144 |
| 2024-06-20 | 60.22 | $23.75 | 32404 |
| 2024-06-18 | 55.41 | $23.15 | 42000 |
| 2024-06-17 | 48.61 | $22.46 | 80000 |
| 2024-06-14 | 53.93 | $22.93 | 32444 |
| 2024-06-13 | 56.42 | $23.13 | 40800 |
| 2024-06-12 | 56.04 | $23.09 | 38400 |
| 2024-06-11 | 55.09 | $22.99 | 54401 |
| 2024-06-10 | 57.08 | $23.16 | 29801 |
| 2024-06-07 | 55.46 | $22.98 | 23212 |
| 2024-06-06 | 57.63 | $23.17 | 30200 |
| 2024-06-05 | 59.26 | $23.31 | 44300 |
| 2024-06-04 | 60.89 | $23.45 | 57702 |
| 2024-06-03 | 58.57 | $23.15 | 161234 |
| 2024-05-31 | 55.74 | $22.81 | 45800 |
| 2024-05-30 | 50.66 | $22.27 | 98700 |
| 2024-05-29 | 47.81 | $22.00 | 114300 |
| 2024-05-28 | 56.26 | $22.74 | 32900 |
| 2024-05-24 | 54.51 | $22.57 | 28845 |
| 2024-05-23 | 57.07 | $22.77 | 151300 |
| 2024-05-22 | 65.88 | $23.37 | 30812 |
| 2024-05-21 | 65.72 | $23.35 | 33648 |
| 2024-05-20 | 67.45 | $23.46 | 93700 |
| 2024-05-17 | 69.50 | $23.59 | 29500 |
| 2024-05-16 | 73.95 | $23.86 | 49409 |
| 2024-05-15 | 74.46 | $23.89 | 28416 |
| 2024-05-14 | 71.85 | $23.46 | 27000 |
| 2024-05-13 | 68.35 | $22.97 | 45800 |
| 2024-05-10 | 70.21 | $23.08 | 17200 |
| 2024-05-09 | 69.42 | $22.97 | 33100 |
| 2024-05-08 | 68.10 | $22.79 | 28538 |
| 2024-05-07 | 66.35 | $22.56 | 38600 |
| 2024-05-06 | 61.53 | $22.01 | 24500 |
| 2024-05-03 | 60.35 | $21.89 | 50411 |
| 2024-05-02 | 58.01 | $21.66 | 56711 |
| 2024-05-01 | 54.70 | $21.36 | 29800 |
| 2024-04-30 | 53.30 | $21.24 | 25100 |
| 2024-04-29 | 56.19 | $21.45 | 68402 |
| 2024-04-26 | 51.69 | $21.07 | 173216 |
| 2024-04-25 | 50.55 | $20.98 | 77100 |
| 2024-04-24 | 51.32 | $21.04 | 454800 |
| 2024-04-23 | 52.45 | $21.13 | 773710 |
| 2024-04-22 | 52.70 | $21.15 | 529000 |
| 2024-04-19 | 48.82 | $20.81 | 34100 |
| 2024-04-18 | 49.96 | $20.91 | 47402 |
| 2024-04-17 | 47.26 | $20.68 | 83300 |
| 2024-04-16 | 45.05 | $20.50 | 92000 |
| 2024-04-15 | 48.48 | $20.82 | 251244 |
| 2024-04-12 | 50.89 | $21.03 | 61200 |
| 2024-04-11 | 46.43 | $20.66 | 84100 |
| 2024-04-10 | 41.81 | $20.32 | 41400 |
| 2024-04-09 | 46.14 | $20.71 | 52700 |
| 2024-04-08 | 46.62 | $20.75 | 73300 |
| 2024-04-05 | 43.32 | $20.51 | 59700 |
| 2024-04-04 | 46.99 | $20.83 | 421537 |
| 2024-04-03 | 45.63 | $20.73 | 513129 |
| 2024-04-02 | 47.86 | $20.92 | 33606 |
| 2024-04-01 | 50.32 | $21.12 | 52200 |
| 2024-03-28 | 51.97 | $21.25 | 58516 |
| 2024-03-27 | 54.45 | $21.44 | 65807 |
| 2024-03-26 | 46.69 | $20.83 | 68732 |
| 2024-03-25 | 46.55 | $20.82 | 56710 |
| 2024-03-22 | 46.41 | $20.81 | 101300 |
| 2024-03-21 | 46.98 | $20.86 | 61617 |
| 2024-03-20 | 49.38 | $21.07 | 102329 |
| 2024-03-19 | 45.61 | $20.77 | 457800 |
| 2024-03-18 | 46.37 | $20.84 | 402300 |
| 2024-03-15 | 40.55 | $20.41 | 32100 |
| 2024-03-14 | 40.84 | $20.44 | 213800 |
| 2024-03-13 | 40.57 | $20.42 | 46700 |
| 2024-03-12 | 41.57 | $20.53 | 324624 |
| 2024-03-11 | 45.88 | $20.97 | 333600 |
| 2024-03-08 | 52.72 | $21.55 | 29731 |
| 2024-03-07 | 52.37 | $21.52 | 42107 |
| 2024-03-06 | 53.49 | $21.61 | 68700 |
| 2024-03-05 | 49.23 | $21.24 | 40700 |
| 2024-03-04 | 45.24 | $20.93 | 59500 |
| 2024-03-01 | 45.57 | $20.96 | 62300 |
| 2024-02-29 | 42.94 | $20.76 | 76644 |
| 2024-02-28 | 40.62 | $20.59 | 20400 |
| 2024-02-27 | 38.68 | $20.45 | 41407 |
| 2024-02-26 | 33.33 | $20.09 | 67600 |
| 2024-02-23 | 35.19 | $20.32 | 60717 |
| 2024-02-22 | 34.44 | $20.27 | 52500 |
| 2024-02-21 | 36.89 | $20.57 | 348138 |
| 2024-02-20 | 37.06 | $20.59 | 92612 |
| 2024-02-16 | 34.96 | $20.44 | 44000 |
| 2024-02-15 | 34.54 | $20.41 | 39149 |
| 2024-02-14 | 29.71 | $20.07 | 57505 |
| 2024-02-13 | 24.75 | $19.75 | 35142 |
| 2024-02-12 | 27.01 | $20.15 | 63500 |
| 2024-02-09 | 25.39 | $20.05 | 52303 |
| 2024-02-08 | 26.45 | $20.24 | 46429 |
| 2024-02-07 | 33.09 | $21.20 | 421200 |
| 2024-02-06 | 34.73 | $21.39 | 50500 |
| 2024-02-05 | 34.24 | $21.36 | 58817 |
| 2024-02-02 | 36.03 | $21.57 | 22700 |
| 2024-02-01 | 37.36 | $21.72 | 30221 |
| 2024-01-31 | 36.17 | $21.64 | 27100 |
| 2024-01-30 | 37.44 | $21.79 | 18417 |
| 2024-01-29 | 35.87 | $21.68 | 50020 |
| 2024-01-26 | 38.99 | $22.05 | 103139 |
| 2024-01-25 | 44.34 | $22.59 | 89118 |
| 2024-01-24 | 42.97 | $22.49 | 434700 |
| 2024-01-23 | 43.27 | $22.52 | 557800 |
| 2024-01-22 | 42.36 | $22.45 | 38700 |
| 2024-01-19 | 45.10 | $22.73 | 176612 |
| 2024-01-18 | 42.98 | $22.56 | 307237 |
| 2024-01-17 | 40.80 | $22.39 | 86244 |
| 2024-01-16 | 43.39 | $22.67 | 103100 |
| 2024-01-12 | 48.76 | $23.18 | 19909 |
| 2024-01-11 | 51.24 | $23.39 | 40025 |
| 2024-01-10 | 59.60 | $24.00 | 16700 |
| 2024-01-09 | 62.96 | $24.21 | 32400 |
| 2024-01-08 | 61.89 | $24.10 | 18700 |
| 2024-01-05 | 61.21 | $24.03 | 10000 |
| 2024-01-04 | 58.08 | $23.72 | 30100 |
| 2024-01-03 | 56.24 | $23.55 | 47800 |
| 2024-01-02 | 56.24 | $23.55 | 59936 |
| 2023-12-29 | 63.16 | $24.02 | 18743 |
| 2023-12-28 | 62.98 | $24.00 | 15200 |
| 2023-12-27 | 63.28 | $24.02 | 21913 |
| 2023-12-26 | 64.15 | $24.08 | 15400 |
| 2023-12-22 | 63.02 | $23.94 | 18831 |
| 2023-12-21 | 62.38 | $23.86 | 28400 |
| 2023-12-20 | 60.15 | $23.59 | 23200 |
| 2023-12-19 | 64.01 | $23.88 | 14800 |
| 2023-12-18 | 62.76 | $23.72 | 69330 |
| 2023-12-15 | 66.62 | $24.00 | 66942 |
| 2023-12-14 | 74.55 | $24.51 | 40700 |
| 2023-12-13 | 72.27 | $24.14 | 47900 |
| 2023-12-12 | 68.68 | $23.64 | 24406 |
| 2023-12-11 | 68.68 | $23.64 | 59841 |
| 2023-12-08 | 75.38 | $24.02 | 48201 |
| 2023-12-07 | 75.01 | $23.96 | 37100 |
| 2023-12-06 | 74.84 | $23.93 | 66548 |
| 2023-12-05 | 75.69 | $23.98 | 48205 |
| 2023-12-04 | 74.36 | $23.74 | 291000 |
| 2023-12-01 | 77.03 | $23.90 | 108600 |
| 2023-11-30 | 74.94 | $23.51 | 52648 |
| 2023-11-29 | 78.41 | $23.71 | 47018 |
| 2023-11-28 | 77.77 | $23.58 | 31200 |
| 2023-11-27 | 77.48 | $23.52 | 87518 |
| 2023-11-24 | 76.81 | $23.38 | 425000 |
| 2023-11-22 | 73.61 | $22.78 | 22406 |
| 2023-11-21 | 73.26 | $22.72 | 40906 |
| 2023-11-20 | 73.21 | $22.71 | 70108 |
| 2023-11-17 | 73.50 | $22.73 | 32800 |
| 2023-11-16 | 71.49 | $22.36 | 57934 |
| 2023-11-15 | 68.06 | $21.81 | 1.2M |
| 2023-11-14 | 66.31 | $21.56 | 36900 |
| 2023-11-13 | 59.58 | $20.76 | 61000 |
| 2023-11-10 | 58.59 | $20.66 | 54939 |
| 2023-11-09 | 54.96 | $20.31 | 39800 |
| 2023-11-08 | 53.40 | $20.17 | 31647 |
| 2023-11-07 | 58.17 | $20.52 | 60600 |
| 2023-11-06 | 61.30 | $20.73 | 56800 |
| 2023-11-03 | 63.61 | $20.88 | 84519 |
| 2023-11-02 | 60.70 | $20.57 | 18405 |
| 2023-11-01 | 56.65 | $20.19 | 31149 |
| 2023-10-31 | 52.08 | $19.82 | 267522 |
| 2023-10-30 | 51.02 | $19.74 | 43500 |
| 2023-10-27 | 46.07 | $19.39 | 24700 |
| 2023-10-26 | 47.50 | $19.50 | 35500 |
| 2023-10-25 | 46.35 | $19.42 | 34500 |
| 2023-10-24 | 47.21 | $19.49 | 109449 |
| 2023-10-23 | 40.44 | $19.04 | 50500 |
| 2023-10-20 | 40.44 | $19.04 | 45604 |
| 2023-10-19 | 42.52 | $19.23 | 64300 |
| 2023-10-18 | 42.85 | $19.26 | 81604 |
| 2023-10-17 | 43.49 | $19.32 | 202910 |
| 2023-10-16 | 43.90 | $19.36 | 406401 |
| 2023-10-13 | 41.37 | $19.17 | 75500 |
| 2023-10-12 | 41.46 | $19.18 | 44900 |
| 2023-10-11 | 45.05 | $19.55 | 47700 |
| 2023-10-10 | 41.41 | $19.27 | 62244 |
| 2023-10-09 | 32.78 | $18.70 | 66726 |
| 2023-10-06 | 32.78 | $18.70 | 98807 |
| 2023-10-05 | 30.18 | $18.54 | 45438 |
| 2023-10-04 | 28.71 | $18.45 | 73200 |
| 2023-10-03 | 29.16 | $18.52 | 133524 |
| 2023-10-02 | 30.54 | $18.73 | 81646 |
| 2023-09-29 | 37.05 | $19.55 | 46300 |
| 2023-09-28 | 37.32 | $19.58 | 89314 |
| 2023-09-27 | 36.57 | $19.53 | 57723 |
| 2023-09-26 | 41.79 | $20.08 | 31846 |
| 2023-09-25 | 42.85 | $20.18 | 52100 |
| 2023-09-22 | 45.24 | $20.40 | 32900 |
| 2023-09-21 | 49.93 | $20.79 | 24800 |
| 2023-09-20 | 50.96 | $20.87 | 19600 |
| 2023-09-19 | 45.93 | $20.49 | 22700 |
| 2023-09-18 | 46.04 | $20.50 | 28600 |
| 2023-09-15 | 47.20 | $20.60 | 50800 |
| 2023-09-14 | 48.35 | $20.70 | 84400 |
| 2023-09-13 | 40.97 | $20.16 | 34414 |
| 2023-09-12 | 41.49 | $20.21 | 67831 |
| 2023-09-11 | 42.95 | $20.35 | 41035 |
| 2023-09-08 | 41.41 | $20.24 | 40006 |
| 2023-09-07 | 39.45 | $20.10 | 62100 |
| 2023-09-06 | 35.33 | $19.82 | 37202 |
| 2023-09-05 | 35.74 | $19.87 | 47225 |
| 2023-09-01 | 39.41 | $20.29 | 35444 |
| 2023-08-31 | 41.34 | $20.49 | 17400 |
| 2023-08-30 | 42.93 | $20.65 | 22300 |
| 2023-08-29 | 45.42 | $20.89 | 26400 |
| 2023-08-28 | 40.05 | $20.50 | 78438 |
| 2023-08-25 | 37.18 | $20.31 | 19402 |
| 2023-08-24 | 34.85 | $20.16 | 32000 |
| 2023-08-23 | 35.69 | $20.26 | 39900 |
| 2023-08-22 | 31.79 | $20.01 | 56230 |
| 2023-08-21 | 31.94 | $20.03 | 30833 |
| 2023-08-18 | 32.51 | $20.11 | 41935 |
| 2023-08-17 | 30.13 | $19.95 | 47019 |
| 2023-08-16 | 32.08 | $20.24 | 46043 |
| 2023-08-15 | 30.91 | $20.16 | 128538 |
| 2023-08-14 | 34.27 | $20.64 | 40834 |
| 2023-08-11 | 35.18 | $20.76 | 20700 |
| 2023-08-10 | 34.21 | $20.69 | 31515 |
| 2023-08-09 | 35.36 | $20.85 | 33600 |
| 2023-08-08 | 34.05 | $20.75 | 81200 |
| 2023-08-07 | 33.66 | $20.72 | 33200 |
| 2023-08-04 | 31.78 | $20.57 | 30645 |
| 2023-08-03 | 30.78 | $20.49 | 66800 |
| 2023-08-02 | 32.65 | $20.82 | 19900 |
| 2023-08-01 | 36.34 | $21.40 | 46100 |
| 2023-07-31 | 37.73 | $21.60 | 17400 |
| 2023-07-28 | 35.13 | $21.38 | 33849 |
| 2023-07-27 | 37.42 | $21.72 | 26500 |
| 2023-07-26 | 51.67 | $23.23 | 27027 |
| 2023-07-25 | 51.80 | $23.24 | 17510 |
| 2023-07-24 | 50.90 | $23.16 | 14900 |
| 2023-07-21 | 50.47 | $23.12 | 11339 |
| 2023-07-20 | 49.72 | $23.05 | 39718 |
| 2023-07-19 | 52.17 | $23.28 | 12340 |
| 2023-07-18 | 49.71 | $23.04 | 22400 |
| 2023-07-17 | 51.60 | $23.22 | 31400 |
| 2023-07-14 | 54.32 | $23.47 | 22041 |
| 2023-07-13 | 54.04 | $23.44 | 28645 |
| 2023-07-12 | 50.34 | $23.05 | 19000 |
| 2023-07-11 | 45.75 | $22.62 | 28500 |
| 2023-07-10 | 41.33 | $22.25 | 22400 |
| 2023-07-07 | 40.95 | $22.22 | 26127 |
| 2023-07-06 | 42.66 | $22.42 | 29710 |
| 2023-07-05 | 44.98 | $22.68 | 178100 |
| 2023-07-03 | 52.98 | $23.44 | 11500 |
| 2023-06-30 | 53.09 | $23.45 | 15321 |
| 2023-06-29 | 47.42 | $22.94 | 15643 |
| 2023-06-28 | 52.77 | $23.39 | 12200 |
| 2023-06-27 | 55.69 | $23.61 | 28100 |
| 2023-06-26 | 51.77 | $23.27 | 43947 |
| 2023-06-23 | 50.18 | $23.14 | 23444 |
| 2023-06-22 | 53.27 | $23.38 | 15600 |
| 2023-06-21 | 55.16 | $23.52 | 201000 |
| 2023-06-20 | 57.08 | $23.66 | 74500 |
| 2023-06-16 | 58.75 | $23.78 | 13502 |
| 2023-06-15 | 56.11 | $23.52 | 19447 |
| 2023-06-14 | 51.71 | $23.13 | 15900 |
| 2023-06-13 | 53.01 | $23.23 | 33602 |
| 2023-06-12 | 51.63 | $23.11 | 823430 |
| 2023-06-09 | 52.48 | $23.18 | 448500 |
| 2023-06-08 | 52.37 | $23.17 | 12439 |
| 2023-06-07 | 50.69 | $23.01 | 37341 |
| 2023-06-06 | 54.59 | $23.35 | 67034 |
| 2023-06-05 | 52.12 | $23.11 | 21000 |
| 2023-06-02 | 53.15 | $23.20 | 55900 |
| 2023-06-01 | 57.34 | $23.55 | 72300 |
| 2023-05-31 | 55.43 | $23.35 | 29433 |
| 2023-05-30 | 52.07 | $23.02 | 78308 |
| 2023-05-26 | 48.38 | $22.69 | 80400 |
| 2023-05-25 | 50.63 | $22.89 | 22300 |
| 2023-05-24 | 57.18 | $23.41 | 11819 |
| 2023-05-23 | 53.32 | $23.06 | 11332 |
| 2023-05-22 | 55.49 | $23.22 | 17042 |
| 2023-05-19 | 55.17 | $23.19 | 14912 |
| 2023-05-18 | 50.46 | $22.78 | 22400 |
| 2023-05-17 | 58.75 | $23.36 | 34000 |
| 2023-05-16 | 61.06 | $23.50 | 14700 |
| 2023-05-15 | 64.49 | $23.70 | 28600 |
| 2023-05-12 | 63.21 | $23.57 | 39800 |
| 2023-05-11 | 60.06 | $23.27 | 11900 |
| 2023-05-10 | 67.77 | $23.69 | 20400 |
| 2023-05-09 | 65.36 | $23.45 | 22308 |
| 2023-05-08 | 66.94 | $23.53 | 24119 |
| 2023-05-05 | 67.14 | $23.54 | 16833 |
| 2023-05-04 | 65.13 | $23.33 | 233800 |
| 2023-05-03 | 61.02 | $22.95 | 24225 |
| 2023-05-02 | 60.91 | $22.94 | 15800 |
| 2023-05-01 | 60.01 | $22.86 | 12009 |
| 2023-04-28 | 61.52 | $22.95 | 19327 |
| 2023-04-27 | 64.25 | $23.11 | 16500 |
| 2023-04-26 | 61.73 | $22.86 | 13200 |
| 2023-04-25 | 61.00 | $22.79 | 19522 |
| 2023-04-24 | 62.45 | $22.88 | 19500 |
| 2023-04-21 | 62.26 | $22.86 | 15600 |
| 2023-04-20 | 59.64 | $22.59 | 18900 |
| 2023-04-19 | 59.04 | $22.53 | 7641 |
| 2023-04-18 | 58.85 | $22.51 | 24109 |
| 2023-04-17 | 59.79 | $22.58 | 43405 |
| 2023-04-14 | 59.79 | $22.58 | 11246 |
| 2023-04-13 | 67.44 | $23.13 | 16900 |
| 2023-04-12 | 67.00 | $23.07 | 609011 |
| 2023-04-11 | 64.91 | $22.79 | 1.7M |
| 2023-04-10 | 65.90 | $22.86 | 46500 |
| 2023-04-06 | 67.30 | $22.96 | 10700 |
| 2023-04-05 | 64.67 | $22.59 | 386938 |
| 2023-04-04 | 61.40 | $22.18 | 161807 |
| 2023-04-03 | 61.67 | $22.20 | 60747 |
| 2023-03-31 | 62.43 | $22.26 | 24900 |
| 2023-03-30 | 63.68 | $22.36 | 21742 |
| 2023-03-29 | 55.46 | $21.39 | 28904 |
| 2023-03-28 | 51.24 | $21.00 | 41518 |
| 2023-03-27 | 54.11 | $21.23 | 36217 |
| 2023-03-24 | 50.68 | $20.93 | 45038 |
| 2023-03-23 | 54.55 | $21.23 | 35510 |
| 2023-03-22 | 53.19 | $21.11 | 49900 |
| 2023-03-21 | 53.70 | $21.15 | 60500 |
| 2023-03-20 | 51.73 | $20.97 | 25542 |
| 2023-03-17 | 47.48 | $20.61 | 19240 |
| 2023-03-16 | 52.75 | $21.04 | 54232 |
| 2023-03-15 | 49.00 | $20.74 | 37209 |
| 2023-03-14 | 55.88 | $21.23 | 28923 |
| 2023-03-13 | 52.10 | $20.94 | 26400 |
| 2023-03-10 | 48.01 | $20.66 | 32900 |
| 2023-03-09 | 45.16 | $20.48 | 54207 |
| 2023-03-08 | 44.35 | $20.43 | 17400 |
| 2023-03-07 | 43.40 | $20.37 | 13033 |
| 2023-03-06 | 46.14 | $20.59 | 23300 |
| 2023-03-03 | 49.23 | $20.82 | 40918 |
| 2023-03-02 | 46.73 | $20.65 | 101200 |
| 2023-03-01 | 44.75 | $20.52 | 34319 |
| 2023-02-28 | 50.05 | $20.91 | 36822 |
| 2023-02-27 | 54.11 | $21.17 | 37042 |
| 2023-02-24 | 51.83 | $21.01 | 23602 |
| 2023-02-23 | 54.06 | $21.15 | 21300 |
| 2023-02-22 | 55.20 | $21.22 | 14800 |
| 2023-02-21 | 56.32 | $21.29 | 49240 |
| 2023-02-17 | 54.17 | $21.12 | 44815 |
| 2023-02-16 | 48.04 | $20.69 | 31500 |
| 2023-02-15 | 50.27 | $20.84 | 29825 |
| 2023-02-14 | 53.40 | $21.04 | 69400 |
| 2023-02-13 | 52.42 | $20.97 | 18814 |
| 2023-02-10 | 49.66 | $20.78 | 152200 |
| 2023-02-09 | 52.39 | $20.96 | 21900 |
| 2023-02-08 | 51.97 | $20.93 | 40836 |
| 2023-02-07 | 53.61 | $21.04 | 32500 |
| 2023-02-06 | 54.81 | $21.12 | 220900 |
| 2023-02-03 | 55.24 | $21.15 | 70500 |
| 2023-02-02 | 58.82 | $21.39 | 28709 |
| 2023-02-01 | 56.94 | $21.22 | 18700 |
| 2023-01-31 | 57.38 | $21.25 | 23321 |
| 2023-01-30 | 59.11 | $21.37 | 49200 |
| 2023-01-27 | 59.68 | $21.41 | 37646 |
| 2023-01-26 | 60.51 | $21.47 | 295600 |
| 2023-01-25 | 61.04 | $21.51 | 554200 |
| 2023-01-24 | 59.59 | $21.34 | 33900 |
| 2023-01-23 | 60.47 | $21.41 | 65500 |
| 2023-01-20 | 63.93 | $21.68 | 65700 |
| 2023-01-19 | 59.07 | $21.09 | 21800 |
| 2023-01-18 | 58.17 | $20.99 | 23931 |
| 2023-01-17 | 59.04 | $21.06 | 42935 |
| 2023-01-13 | 54.61 | $20.58 | 21300 |
| 2023-01-12 | 52.16 | $20.34 | 25100 |
| 2023-01-11 | 54.49 | $20.54 | 18700 |
| 2023-01-10 | 52.89 | $20.38 | 23700 |
| 2023-01-09 | 51.26 | $20.22 | 78420 |
| 2023-01-06 | 51.57 | $20.25 | 61800 |
| 2023-01-05 | 44.49 | $19.60 | 87000 |
| 2023-01-04 | 44.78 | $19.63 | 51600 |
| 2023-01-03 | 47.60 | $19.92 | 82300 |
| 2022-12-30 | 54.98 | $20.57 | 37420 |
| 2022-12-29 | 57.59 | $20.77 | 33300 |
| 2022-12-28 | 55.27 | $20.54 | 46621 |
| 2022-12-27 | 56.16 | $20.61 | 41028 |
| 2022-12-23 | 56.06 | $20.60 | 62100 |
| 2022-12-22 | 55.88 | $20.58 | 66932 |
| 2022-12-21 | 57.01 | $20.68 | 27314 |
| 2022-12-20 | 57.34 | $20.71 | 43715 |
| 2022-12-19 | 54.85 | $20.41 | 93040 |
| 2022-12-16 | 56.20 | $20.54 | 37549 |
| 2022-12-15 | 60.78 | $20.96 | 49500 |
| 2022-12-14 | 64.72 | $21.29 | 52200 |
| 2022-12-13 | 62.99 | $21.04 | 69213 |
| 2022-12-12 | 61.26 | $20.80 | 53503 |
| 2022-12-09 | 60.31 | $20.67 | 72833 |
| 2022-12-08 | 60.53 | $20.69 | 64000 |
| 2022-12-07 | 61.37 | $20.77 | 52400 |
| 2022-12-06 | 61.31 | $20.76 | 60000 |
| 2022-12-05 | 63.71 | $21.00 | 80112 |
| 2022-12-02 | 64.61 | $21.09 | 48100 |
| 2022-12-01 | 65.69 | $21.20 | 43400 |
| 2022-11-30 | 62.67 | $20.64 | 116500 |
| 2022-11-29 | 58.39 | $19.95 | 181849 |
| 2022-11-28 | 61.19 | $20.24 | 36000 |
| 2022-11-25 | 67.34 | $20.82 | 28200 |
| 2022-11-23 | 66.91 | $20.74 | 33329 |
| 2022-11-22 | 65.54 | $20.49 | 77000 |
| 2022-11-21 | 62.68 | $20.00 | 59800 |
| 2022-11-18 | 63.70 | $20.10 | 78212 |
| 2022-11-17 | 61.42 | $19.72 | 66031 |
| 2022-11-16 | 60.23 | $19.53 | 34500 |
| 2022-11-15 | 60.51 | $19.56 | 174300 |
| 2022-11-14 | 57.65 | $19.10 | 167802 |
| 2022-11-11 | 59.06 | $19.26 | 134000 |
| 2022-11-10 | 61.11 | $19.49 | 80900 |
| 2022-11-09 | 52.55 | $18.23 | 65700 |
| 2022-11-08 | 52.55 | $18.23 | 107041 |
| 2022-11-07 | 50.60 | $17.98 | 118500 |
| 2022-11-04 | 50.37 | $17.95 | 67717 |
| 2022-11-03 | 46.46 | $17.46 | 127500 |
| 2022-11-02 | 49.64 | $17.88 | 66615 |
| 2022-11-01 | 50.66 | $18.01 | 113400 |
| 2022-10-31 | 49.37 | $17.84 | 109607 |
| 2022-10-28 | 50.71 | $18.02 | 68600 |
| 2022-10-27 | 47.56 | $17.60 | 94100 |
| 2022-10-26 | 48.40 | $17.72 | 110800 |
| 2022-10-25 | 46.54 | $17.47 | 164645 |
| 2022-10-24 | 43.18 | $17.04 | 102845 |
| 2022-10-21 | 38.21 | $16.46 | 75636 |
| 2022-10-20 | 37.67 | $16.40 | 115431 |
| 2022-10-19 | 38.63 | $16.58 | 101121 |
| 2022-10-18 | 39.58 | $16.76 | 194313 |
| 2022-10-17 | 40.37 | $16.91 | 231700 |
| 2022-10-14 | 36.61 | $16.44 | 155326 |
| 2022-10-13 | 37.23 | $16.57 | 211132 |
| 2022-10-12 | 30.28 | $15.76 | 87747 |
| 2022-10-11 | 31.21 | $15.99 | 259300 |
| 2022-10-10 | 33.42 | $16.51 | 94046 |
| 2022-10-07 | 33.59 | $16.55 | 79535 |
| 2022-10-06 | 34.19 | $16.69 | 123300 |
| 2022-10-05 | 37.30 | $17.39 | 68500 |
| 2022-10-04 | 39.66 | $17.87 | 261333 |
| 2022-10-03 | 38.90 | $17.77 | 134600 |
| 2022-09-30 | 31.57 | $16.88 | 216448 |
| 2022-09-29 | 29.68 | $16.67 | 499100 |
| 2022-09-28 | 31.87 | $17.22 | 178500 |
| 2022-09-27 | 24.78 | $16.48 | 284600 |
| 2022-09-26 | 30.23 | $17.83 | 161418 |
| 2022-09-23 | 32.83 | $18.34 | 211545 |
| 2022-09-22 | 39.00 | $19.33 | 178700 |
| 2022-09-21 | 39.49 | $19.40 | 318929 |
| 2022-09-20 | 39.63 | $19.42 | 478242 |
| 2022-09-19 | 40.71 | $19.58 | 263612 |
| 2022-09-16 | 42.64 | $19.86 | 97104 |
| 2022-09-15 | 42.08 | $19.80 | 144139 |
| 2022-09-14 | 44.19 | $20.11 | 47900 |
| 2022-09-13 | 46.32 | $20.41 | 68514 |
| 2022-09-12 | 51.18 | $21.03 | 74240 |
| 2022-09-09 | 48.88 | $20.75 | 48713 |
| 2022-09-08 | 42.75 | $20.08 | 61000 |
| 2022-09-07 | 43.79 | $20.22 | 100206 |
| 2022-09-06 | 33.83 | $19.31 | 118200 |
| 2022-09-02 | 31.55 | $19.13 | 101400 |
| 2022-09-01 | 32.26 | $19.25 | 117600 |
| 2022-08-31 | 30.66 | $19.12 | 94300 |
| 2022-08-30 | 35.34 | $19.89 | 67237 |
| 2022-08-29 | 45.30 | $21.06 | 41120 |
| 2022-08-26 | 45.72 | $21.10 | 55700 |
| 2022-08-25 | 51.99 | $21.65 | 34846 |
| 2022-08-24 | 52.74 | $21.71 | 91500 |
| 2022-08-23 | 55.67 | $21.94 | 129921 |
| 2022-08-22 | 54.84 | $21.86 | 285300 |
| 2022-08-19 | 53.82 | $21.76 | 29149 |
| 2022-08-18 | 55.37 | $21.89 | 41416 |
| 2022-08-17 | 57.80 | $22.09 | 130300 |
| 2022-08-16 | 58.29 | $22.13 | 62904 |
| 2022-08-15 | 55.44 | $21.81 | 296206 |
| 2022-08-12 | 56.12 | $21.87 | 216900 |
| 2022-08-11 | 53.00 | $21.53 | 50032 |
| 2022-08-10 | 53.42 | $21.57 | 93405 |
| 2022-08-09 | 54.88 | $21.71 | 86800 |
| 2022-08-08 | 52.96 | $21.49 | 54000 |
| 2022-08-05 | 51.99 | $21.38 | 36215 |
| 2022-08-04 | 54.12 | $21.60 | 47200 |
| 2022-08-03 | 54.31 | $21.62 | 63200 |
| 2022-08-02 | 54.77 | $21.67 | 294200 |
| 2022-08-01 | 56.12 | $21.82 | 427500 |
| 2022-07-29 | 53.88 | $21.51 | 270312 |
| 2022-07-28 | 49.45 | $20.95 | 93800 |
| 2022-07-27 | 53.08 | $21.37 | 648827 |
| 2022-07-26 | 49.65 | $20.96 | 48735 |
| 2022-07-25 | 49.31 | $20.92 | 73100 |
| 2022-07-22 | 46.16 | $20.56 | 47000 |
| 2022-07-21 | 46.16 | $20.56 | 30511 |
| 2022-07-20 | 49.64 | $21.01 | 64819 |
| 2022-07-19 | 52.82 | $21.39 | 191700 |
| 2022-07-18 | 52.21 | $21.31 | 71100 |
| 2022-07-15 | 47.60 | $20.74 | 235800 |
| 2022-07-14 | 46.91 | $20.66 | 40400 |
| 2022-07-13 | 48.88 | $20.92 | 45531 |
| 2022-07-12 | 49.56 | $21.01 | 44711 |
| 2022-07-11 | 47.47 | $20.74 | 93540 |
| 2022-07-08 | 43.68 | $20.28 | 67400 |
| 2022-07-07 | 44.41 | $20.39 | 76800 |
| 2022-07-06 | 43.68 | $20.30 | 138400 |
| 2022-07-05 | 41.67 | $20.05 | 142900 |
| 2022-07-01 | 43.32 | $20.33 | 71717 |
| 2022-06-30 | 37.80 | $19.67 | 72820 |
| 2022-06-29 | 39.57 | $19.99 | 96300 |
| 2022-06-28 | 40.65 | $20.18 | 83200 |
| 2022-06-27 | 40.76 | $20.20 | 175700 |
| 2022-06-24 | 41.62 | $20.36 | 112500 |
| 2022-06-23 | 38.61 | $19.97 | 92700 |
| 2022-06-22 | 38.46 | $19.95 | 216100 |
| 2022-06-21 | 36.01 | $19.63 | 121600 |
| 2022-06-17 | 33.58 | $19.32 | 93000 |
| 2022-06-16 | 34.67 | $19.59 | 105400 |
| 2022-06-15 | 37.40 | $20.23 | 147400 |
| 2022-06-14 | 32.51 | $19.61 | 151136 |
| 2022-06-13 | 36.64 | $20.55 | 82635 |
| 2022-06-10 | 42.35 | $21.60 | 47737 |
| 2022-06-09 | 43.83 | $21.84 | 106300 |
| 2022-06-08 | 45.66 | $22.13 | 70000 |
| 2022-06-07 | 50.29 | $22.80 | 110730 |
| 2022-06-06 | 49.93 | $22.75 | 61143 |
| 2022-06-03 | 44.43 | $22.03 | 49900 |
| 2022-06-02 | 45.76 | $22.23 | 95400 |
| 2022-06-01 | 43.43 | $21.94 | 75200 |
| 2022-05-31 | 45.48 | $22.26 | 41900 |
| 2022-05-27 | 44.15 | $22.09 | 78900 |
| 2022-05-26 | 46.03 | $22.39 | 103347 |
| 2022-05-25 | 53.60 | $23.44 | 45700 |
| 2022-05-24 | 44.61 | $22.35 | 33900 |
| 2022-05-23 | 60.99 | $23.94 | 61500 |
| 2022-05-20 | 59.93 | $23.82 | 489000 |
| 2022-05-19 | 59.50 | $23.77 | 787914 |
| 2022-05-18 | 56.74 | $23.46 | 64600 |
| 2022-05-17 | 56.29 | $23.41 | 87500 |
| 2022-05-16 | 51.96 | $22.96 | 57600 |
| 2022-05-13 | 48.05 | $22.60 | 32700 |
| 2022-05-12 | 42.37 | $22.14 | 61400 |
| 2022-05-11 | 43.45 | $22.25 | 50000 |
| 2022-05-10 | 44.63 | $22.37 | 100248 |
| 2022-05-09 | 42.40 | $22.19 | 66500 |
| 2022-05-06 | 46.34 | $22.59 | 48300 |
| 2022-05-05 | 50.58 | $22.97 | 51301 |
| 2022-05-04 | 53.78 | $23.23 | 67700 |
| 2022-05-03 | 51.42 | $23.02 | 69300 |
| 2022-05-02 | 50.97 | $22.98 | 57900 |
| 2022-04-29 | 53.57 | $23.20 | 546149 |
| 2022-04-28 | 52.63 | $23.11 | 500500 |
| 2022-04-27 | 51.06 | $22.96 | 132024 |
| 2022-04-26 | 51.06 | $22.96 | 55614 |
| 2022-04-25 | 56.10 | $23.41 | 26900 |
| 2022-04-22 | 56.10 | $23.41 | 28100 |
| 2022-04-21 | 56.32 | $23.43 | 30100 |
| 2022-04-20 | 60.93 | $23.83 | 55340 |
| 2022-04-19 | 56.35 | $23.29 | 61000 |
| 2022-04-18 | 57.30 | $23.37 | 46200 |
| 2022-04-14 | 57.76 | $23.41 | 31147 |
| 2022-04-13 | 58.76 | $23.50 | 31500 |
| 2022-04-12 | 55.92 | $23.15 | 35500 |
| 2022-04-11 | 58.32 | $23.37 | 39042 |
| 2022-04-08 | 61.76 | $23.67 | 76600 |
| 2022-04-07 | 61.40 | $23.62 | 45617 |
| 2022-04-06 | 62.86 | $23.75 | 78935 |
| 2022-04-05 | 61.79 | $23.59 | 62515 |
| 2022-04-04 | 56.72 | $22.90 | 85500 |
| 2022-04-01 | 57.56 | $22.98 | 61200 |
| 2022-03-31 | 58.81 | $23.10 | 47400 |
| 2022-03-30 | 58.81 | $23.10 | 27001 |
| 2022-03-29 | 55.08 | $22.59 | 24723 |
| 2022-03-28 | 53.36 | $22.37 | 29234 |
| 2022-03-25 | 52.97 | $22.32 | 51200 |
| 2022-03-24 | 52.59 | $22.27 | 47114 |
| 2022-03-23 | 52.22 | $22.22 | 69024 |
| 2022-03-22 | 56.24 | $22.71 | 74234 |
| 2022-03-21 | 52.72 | $22.21 | 22300 |
| 2022-03-18 | 54.99 | $22.48 | 50600 |
| 2022-03-17 | 53.73 | $22.30 | 39400 |
| 2022-03-16 | 51.80 | $22.03 | 43200 |
| 2022-03-15 | 52.49 | $22.12 | 79400 |
| 2022-03-14 | 49.49 | $21.70 | 61710 |
| 2022-03-11 | 48.61 | $21.58 | 62100 |
| 2022-03-10 | 52.76 | $22.15 | 58904 |
| 2022-03-09 | 54.15 | $22.33 | 84105 |
| 2022-03-08 | 47.19 | $21.38 | 130332 |
| 2022-03-07 | 44.15 | $21.02 | 86319 |
| 2022-03-04 | 47.01 | $21.42 | 113600 |
| 2022-03-03 | 45.93 | $21.29 | 32100 |
| 2022-03-02 | 51.29 | $21.99 | 47100 |
| 2022-03-01 | 51.29 | $21.99 | 26100 |
| 2022-02-28 | 60.92 | $23.04 | 96500 |
| 2022-02-25 | 59.62 | $22.85 | 46700 |
| 2022-02-24 | 49.72 | $21.67 | 70925 |
| 2022-02-23 | 52.96 | $21.98 | 62700 |
| 2022-02-22 | 49.97 | $21.68 | 32900 |
| 2022-02-18 | 55.57 | $22.18 | 30100 |
| 2022-02-17 | 54.41 | $22.06 | 119300 |
| 2022-02-16 | 52.74 | $21.89 | 38800 |
| 2022-02-15 | 46.99 | $21.36 | 73125 |
| 2022-02-14 | 41.78 | $20.95 | 37843 |
| 2022-02-11 | 44.30 | $21.20 | 16907 |
| 2022-02-10 | 45.77 | $21.34 | 29900 |
| 2022-02-09 | 48.73 | $21.61 | 58842 |
| 2022-02-08 | 46.15 | $21.40 | 23033 |
| 2022-02-07 | 44.52 | $21.27 | 52500 |
| 2022-02-04 | 46.91 | $21.50 | 52300 |
| 2022-02-03 | 52.13 | $21.95 | 57400 |
| 2022-02-02 | 56.23 | $22.26 | 41300 |
| 2022-02-01 | 52.70 | $21.95 | 49220 |
| 2022-01-31 | 50.24 | $21.75 | 149747 |
| 2022-01-28 | 47.93 | $21.57 | 49228 |
| 2022-01-27 | 45.38 | $21.38 | 319021 |
| 2022-01-26 | 38.63 | $20.93 | 42300 |
| 2022-01-25 | 41.44 | $21.19 | 70200 |
| 2022-01-24 | 40.33 | $21.12 | 111105 |
| 2022-01-21 | 42.52 | $21.32 | 112600 |
| 2022-01-20 | 46.21 | $21.63 | 53623 |
| 2022-01-19 | 43.82 | $21.47 | 102800 |
| 2022-01-18 | 45.01 | $21.57 | 103111 |
| 2022-01-14 | 46.94 | $21.73 | 58424 |
| 2022-01-13 | 47.43 | $21.77 | 60400 |
| 2022-01-12 | 52.45 | $22.16 | 59400 |
| 2022-01-11 | 54.55 | $22.31 | 169900 |
| 2022-01-10 | 54.97 | $22.34 | 129500 |
| 2022-01-07 | 53.85 | $22.24 | 108540 |
| 2022-01-06 | 50.06 | $21.92 | 99600 |
| 2022-01-05 | 53.17 | $22.16 | 73900 |
| 2022-01-04 | 57.72 | $22.48 | 49839 |
| 2022-01-03 | 54.97 | $22.24 | 100615 |
| 2021-12-31 | 55.69 | $22.29 | 56408 |
| 2021-12-30 | 56.10 | $22.32 | 40011 |
| 2021-12-29 | 59.48 | $22.56 | 28107 |
| 2021-12-28 | 54.74 | $22.12 | 41200 |
| 2021-12-27 | 54.87 | $22.13 | 44944 |
| 2021-12-23 | 51.98 | $21.88 | 101200 |
| 2021-12-22 | 51.98 | $21.88 | 60100 |
| 2021-12-21 | 49.41 | $21.66 | 99700 |
| 2021-12-20 | 47.59 | $21.51 | 99000 |
| 2021-12-17 | 43.47 | $21.19 | 108800 |
| 2021-12-16 | 42.93 | $21.15 | 79400 |
| 2021-12-15 | 46.14 | $21.46 | 564300 |
| 2021-12-14 | 38.23 | $20.90 | 118242 |
| 2021-12-13 | 43.30 | $21.37 | 64400 |
| 2021-12-10 | 46.54 | $21.63 | 73926 |
| 2021-12-09 | 47.85 | $21.73 | 61244 |
| 2021-12-08 | 47.85 | $21.73 | 106100 |
| 2021-12-07 | 45.93 | $21.59 | 122740 |
| 2021-12-06 | 45.66 | $21.57 | 111642 |
| 2021-12-03 | 42.93 | $21.37 | 66145 |
| 2021-12-02 | 40.23 | $21.18 | 73300 |
| 2021-12-01 | 36.46 | $20.93 | 171100 |
| 2021-11-30 | 34.75 | $20.82 | 80546 |
| 2021-11-29 | 36.18 | $20.99 | 59300 |
| 2021-11-26 | 36.69 | $21.05 | 37800 |
| 2021-11-24 | 40.57 | $21.48 | 42126 |
| 2021-11-23 | 40.43 | $21.47 | 66128 |
| 2021-11-22 | 40.03 | $21.44 | 87600 |
| 2021-11-19 | 42.96 | $21.76 | 33919 |
| 2021-11-18 | 43.14 | $21.78 | 50844 |
| 2021-11-17 | 43.32 | $21.80 | 70619 |
| 2021-11-16 | 53.33 | $22.75 | 63849 |
| 2021-11-15 | 51.42 | $22.58 | 30800 |
| 2021-11-12 | 50.75 | $22.52 | 22922 |
| 2021-11-11 | 51.43 | $22.58 | 70200 |
| 2021-11-10 | 52.20 | $22.65 | 16046 |
| 2021-11-09 | 48.75 | $22.32 | 106635 |
| 2021-11-08 | 51.65 | $22.59 | 22300 |
| 2021-11-05 | 52.86 | $22.70 | 20605 |
| 2021-11-04 | 54.53 | $22.85 | 39300 |
| 2021-11-03 | 56.91 | $23.06 | 101036 |
| 2021-11-02 | 57.94 | $23.15 | 59224 |
| 2021-11-01 | 60.49 | $23.37 | 27300 |
| 2021-10-29 | 57.07 | $22.95 | 88300 |
| 2021-10-28 | 66.74 | $23.69 | 502700 |
| 2021-10-27 | 62.86 | $23.21 | 251100 |
| 2021-10-26 | 58.88 | $22.79 | 54707 |
| 2021-10-25 | 57.00 | $22.61 | 20000 |
| 2021-10-22 | 59.14 | $22.76 | 16500 |
| 2021-10-21 | 58.35 | $22.68 | 45509 |
| 2021-10-20 | 59.86 | $22.79 | 347700 |
| 2021-10-19 | 55.57 | $22.36 | 2.6M |
| 2021-10-18 | 53.94 | $22.21 | 502800 |
| 2021-10-15 | 51.82 | $22.02 | 923038 |
| 2021-10-14 | 52.79 | $22.10 | 2.4M |
| 2021-10-13 | 48.66 | $21.74 | 35600 |
| 2021-10-12 | 43.43 | $21.34 | 40922 |
| 2021-10-11 | 39.32 | $21.06 | 17600 |
| 2021-10-08 | 38.26 | $20.99 | 24436 |
| 2021-10-07 | 38.26 | $20.99 | 7700 |
| 2021-10-06 | 40.07 | $21.19 | 12900 |
| 2021-10-05 | 42.26 | $21.42 | 29324 |
| 2021-10-04 | 41.73 | $21.38 | 17800 |
| 2021-10-01 | 42.94 | $21.51 | 18924 |
| 2021-09-30 | 38.80 | $21.19 | 26400 |
| 2021-09-29 | 40.73 | $21.41 | 18748 |
| 2021-09-28 | 41.72 | $21.52 | 43208 |
| 2021-09-27 | 48.04 | $22.15 | 20745 |
| 2021-09-24 | 49.05 | $22.24 | 14600 |
| 2021-09-23 | 51.93 | $22.49 | 11400 |
| 2021-09-22 | 51.61 | $22.46 | 172500 |
| 2021-09-21 | 53.79 | $22.65 | 16200 |
| 2021-09-20 | 50.55 | $22.34 | 112838 |
| 2021-09-17 | 52.82 | $22.54 | 105000 |
| 2021-09-16 | 60.86 | $23.16 | 16100 |
| 2021-09-15 | 57.91 | $22.86 | 111437 |
| 2021-09-14 | 58.47 | $22.90 | 28300 |
| 2021-09-13 | 58.61 | $22.91 | 45816 |
| 2021-09-10 | 52.27 | $22.30 | 12501 |
| 2021-09-09 | 52.77 | $22.34 | 13000 |
| 2021-09-08 | 54.13 | $22.45 | 45800 |
| 2021-09-07 | 53.72 | $22.41 | 32243 |
| 2021-09-03 | 61.92 | $23.03 | 26900 |
| 2021-09-02 | 60.54 | $22.88 | 57800 |
| 2021-09-01 | 59.32 | $22.75 | 16312 |
| 2021-08-31 | 56.26 | $22.44 | 9114 |
| 2021-08-30 | 55.44 | $22.36 | 12346 |
| 2021-08-27 | 54.73 | $22.29 | 18100 |
| 2021-08-26 | 54.34 | $22.25 | 10900 |
| 2021-08-25 | 58.57 | $22.60 | 8919 |
| 2021-08-24 | 59.07 | $22.64 | 47200 |
| 2021-08-23 | 57.43 | $22.45 | 17144 |
| 2021-08-20 | 59.95 | $22.66 | 13500 |
| 2021-08-19 | 58.03 | $22.43 | 19700 |
| 2021-08-18 | 58.96 | $22.51 | 34600 |
| 2021-08-17 | 57.42 | $22.32 | 42900 |
| 2021-08-16 | 58.08 | $22.38 | 16900 |
| 2021-08-13 | 59.25 | $22.49 | 25340 |
| 2021-08-12 | 55.86 | $22.05 | 19400 |
| 2021-08-11 | 60.78 | $22.50 | 12814 |
| 2021-08-10 | 59.50 | $22.33 | 10700 |
| 2021-08-09 | 60.83 | $22.45 | 31600 |
| 2021-08-06 | 51.56 | $21.37 | 21612 |
| 2021-08-05 | 49.12 | $21.14 | 26445 |
| 2021-08-04 | 49.33 | $21.16 | 50100 |
| 2021-08-03 | 40.21 | $20.39 | 38200 |
| 2021-08-02 | 38.15 | $20.24 | 14700 |
| 2021-07-30 | 34.88 | $20.01 | 15109 |
| 2021-07-29 | 39.74 | $20.57 | 22000 |
| 2021-07-28 | 47.21 | $21.24 | 13000 |
| 2021-07-27 | 46.21 | $21.17 | 17609 |
| 2021-07-26 | 43.28 | $20.97 | 17211 |
| 2021-07-23 | 43.39 | $20.98 | 34500 |
| 2021-07-22 | 35.80 | $20.50 | 54900 |
| 2021-07-21 | 35.28 | $20.47 | 19400 |
| 2021-07-20 | 29.56 | $20.15 | 14000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.48
2026-07-17
Close Price
$33.40
Vol: 565601
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -13.48 | $33.40 | 565601 |
| 2026-07-16 | -25.71 | $33.01 | 121100 |
| 2026-07-15 | -5.02 | $33.67 | 135542 |
| 2026-07-14 | -6.62 | $33.46 | 170500 |
| 2026-07-13 | -26.16 | $32.87 | 304417 |
| 2026-07-10 | -25.50 | $32.89 | 306700 |
| 2026-07-09 | -37.75 | $32.52 | 141900 |
| 2026-07-08 | -19.54 | $33.07 | 144200 |
| 2026-07-07 | -11.26 | $33.32 | 148911 |
| 2026-07-06 | -4.50 | $33.40 | 128847 |
| 2026-07-02 | -2.37 | $33.11 | 107400 |
| 2026-07-01 | -49.33 | $31.77 | 105100 |
| 2026-06-30 | -15.28 | $32.52 | 125600 |
| 2026-06-29 | -2.22 | $32.78 | 95619 |
| 2026-06-26 | -34.09 | $32.03 | 136730 |
| 2026-06-25 | -33.18 | $32.05 | 104318 |
| 2026-06-24 | -80.33 | $31.05 | 1.5M |
| 2026-06-23 | -92.22 | $30.78 | 934121 |
| 2026-06-22 | -71.98 | $31.30 | 225400 |
| 2026-06-18 | -91.83 | $30.79 | 129200 |
| 2026-06-17 | -68.87 | $31.38 | 425338 |
| 2026-06-16 | -49.42 | $31.88 | 132700 |
| 2026-06-15 | -38.91 | $32.15 | 191500 |
| 2026-06-12 | -23.43 | $32.44 | 395000 |
| 2026-06-11 | -26.16 | $32.66 | 324826 |
| 2026-06-10 | -49.71 | $31.85 | 159739 |
| 2026-06-09 | -50.79 | $32.00 | 134202 |
| 2026-06-08 | -57.40 | $31.99 | 225300 |
| 2026-06-05 | -51.93 | $32.24 | 857800 |
| 2026-06-04 | -48.30 | $32.40 | 638000 |
| 2026-06-03 | -70.34 | $31.52 | 136100 |
| 2026-06-02 | -87.28 | $30.76 | 124600 |
| 2026-06-01 | -83.41 | $31.19 | 495313 |
| 2026-05-29 | -77.24 | $31.59 | 354700 |
| 2026-05-28 | -68.11 | $32.18 | 159710 |
| 2026-05-27 | -60.22 | $32.69 | 153610 |
| 2026-05-26 | -53.25 | $33.14 | 146000 |
| 2026-05-22 | -60.84 | $32.65 | 114511 |
| 2026-05-21 | -62.23 | $32.56 | 111700 |
| 2026-05-20 | -80.15 | $31.41 | 125548 |
| 2026-05-19 | -83.38 | $31.20 | 1.5M |
| 2026-05-18 | -81.08 | $31.35 | 1.2M |
| 2026-05-15 | -93.08 | $30.57 | 411913 |
| 2026-05-14 | -93.93 | $33.06 | 250600 |
| 2026-05-13 | -86.95 | $33.36 | 89522 |
| 2026-05-12 | -74.77 | $33.91 | 98300 |
| 2026-05-11 | -74.30 | $34.21 | 80100 |
| 2026-05-08 | -67.76 | $34.49 | 71929 |
| 2026-05-07 | -84.40 | $33.79 | 247125 |
| 2026-05-06 | -62.27 | $34.77 | 315600 |
| 2026-05-05 | -54.77 | $35.10 | 137900 |
| 2026-05-04 | -44.09 | $35.57 | 72200 |
| 2026-05-01 | -35.45 | $35.95 | 112100 |
| 2026-04-30 | -28.41 | $36.26 | 74700 |
| 2026-04-29 | -62.73 | $34.75 | 128010 |
| 2026-04-28 | -42.50 | $35.64 | 56600 |
| 2026-04-27 | -42.73 | $35.63 | 97400 |
| 2026-04-24 | -33.48 | $35.96 | 234800 |
| 2026-04-23 | -36.07 | $35.84 | 126312 |
| 2026-04-22 | -41.68 | $35.58 | 508431 |
| 2026-04-21 | -60.91 | $34.69 | 406146 |
| 2026-04-20 | -73.65 | $34.10 | 164700 |
| 2026-04-17 | -81.64 | $33.73 | 108600 |
| 2026-04-16 | -32.18 | $36.02 | 1.2M |
| 2026-04-15 | -18.14 | $36.67 | 558923 |
| 2026-04-14 | -6.70 | $37.20 | 51807 |
| 2026-04-13 | -11.88 | $36.96 | 93130 |
| 2026-04-10 | -7.13 | $37.18 | 58244 |
| 2026-04-09 | -4.97 | $37.28 | 87211 |
| 2026-04-08 | -11.01 | $36.68 | 106000 |
| 2026-04-07 | -15.87 | $36.38 | 128400 |
| 2026-04-06 | -15.38 | $36.40 | 67100 |
| 2026-04-02 | -13.94 | $36.46 | 108301 |
| 2026-04-01 | -23.80 | $36.05 | 350400 |
| 2026-03-31 | -45.19 | $35.16 | 188400 |
| 2026-03-30 | -71.88 | $34.05 | 125437 |
| 2026-03-27 | -91.83 | $33.22 | 189623 |
| 2026-03-26 | -93.07 | $33.68 | 199636 |
| 2026-03-25 | -63.43 | $34.75 | 101119 |
| 2026-03-24 | -81.72 | $34.09 | 169015 |
| 2026-03-23 | -85.04 | $33.97 | 519600 |
| 2026-03-20 | -100.00 | $34.35 | 102015 |
| 2026-03-19 | -46.51 | $36.04 | 268100 |
| 2026-03-18 | -41.34 | $35.87 | 151436 |
| 2026-03-17 | -6.01 | $36.87 | 227000 |
| 2026-03-16 | -14.59 | $36.61 | 305439 |
| 2026-03-13 | -24.20 | $36.34 | 249400 |
| 2026-03-12 | -16.37 | $36.56 | 349200 |
| 2026-03-11 | -45.55 | $35.74 | 2.8M |
| 2026-03-10 | -31.67 | $36.13 | 2.0M |
| 2026-03-09 | -41.95 | $35.62 | 738410 |
| 2026-03-06 | -43.47 | $35.57 | 276304 |
| 2026-03-05 | -33.69 | $35.74 | 384447 |
| 2026-03-04 | -27.54 | $35.97 | 235600 |
| 2026-03-03 | -40.11 | $35.50 | 194600 |
| 2026-03-02 | -13.23 | $36.48 | 92422 |
| 2026-02-27 | -7.89 | $36.69 | 122900 |
| 2026-02-26 | -7.38 | $36.71 | 167725 |
| 2026-02-25 | -6.28 | $36.65 | 75300 |
| 2026-02-24 | -25.95 | $35.60 | 112344 |
| 2026-02-23 | -32.77 | $35.21 | 125208 |
| 2026-02-20 | -23.30 | $35.36 | 119342 |
| 2026-02-19 | -36.24 | $34.69 | 169300 |
| 2026-02-18 | -19.57 | $35.55 | 180300 |
| 2026-02-17 | -4.93 | $36.30 | 99728 |
| 2026-02-13 | -0.18 | $36.55 | 188300 |
| 2026-02-12 | -13.14 | $35.81 | 338600 |
| 2026-02-11 | -5.31 | $36.22 | 156200 |
| 2026-02-10 | -2.33 | $35.09 | 56249 |
| 2026-02-09 | -11.43 | $34.51 | 87623 |
| 2026-02-06 | -12.53 | $34.46 | 78200 |
| 2026-02-05 | -29.67 | $33.68 | 582029 |
| 2026-02-04 | -18.46 | $34.19 | 507400 |
| 2026-02-03 | -5.51 | $33.74 | 132900 |
| 2026-02-02 | -17.36 | $33.30 | 118900 |
| 2026-01-30 | -12.21 | $33.46 | 64600 |
| 2026-01-29 | -3.83 | $33.71 | 63500 |
| 2026-01-28 | -2.41 | $33.45 | 151621 |
| 2026-01-27 | -3.28 | $33.21 | 59336 |
| 2026-01-26 | -4.14 | $32.56 | 1.0M |
| 2026-01-23 | 0.00 | $32.03 | 98802 |
| 2026-01-22 | -6.14 | $31.75 | 141207 |
| 2026-01-21 | -2.21 | $31.91 | 91300 |
| 2026-01-20 | -10.20 | $31.45 | 196600 |
| 2026-01-16 | -1.79 | $31.78 | 198448 |
| 2026-01-15 | -9.49 | $31.27 | 53800 |
| 2026-01-14 | -12.74 | $31.15 | 109200 |
| 2026-01-13 | -27.64 | $30.60 | 197400 |
| 2026-01-12 | -12.74 | $31.15 | 112534 |
| 2026-01-09 | -6.50 | $31.38 | 189417 |
| 2026-01-08 | -22.76 | $30.78 | 77119 |
| 2026-01-07 | -10.03 | $31.25 | 106206 |
| 2026-01-06 | -14.91 | $31.07 | 226633 |
| 2026-01-05 | -1.02 | $30.85 | 136533 |
| 2026-01-02 | -1.18 | $30.44 | 191625 |
| 2025-12-31 | -31.47 | $29.65 | 26900 |
| 2025-12-30 | -15.54 | $30.05 | 141100 |
| 2025-12-29 | -36.65 | $29.52 | 104720 |
| 2025-12-26 | -41.04 | $29.41 | 57200 |
| 2025-12-24 | -46.19 | $29.35 | 73000 |
| 2025-12-23 | -43.22 | $29.42 | 120600 |
| 2025-12-22 | -54.66 | $29.15 | 245511 |
| 2025-12-19 | -54.24 | $29.16 | 215623 |
| 2025-12-18 | -63.56 | $28.94 | 84917 |
| 2025-12-17 | -58.90 | $29.05 | 88800 |
| 2025-12-16 | -69.07 | $28.81 | 148400 |
| 2025-12-15 | -63.29 | $28.95 | 164700 |
| 2025-12-12 | -84.81 | $28.44 | 305917 |
| 2025-12-11 | -89.45 | $28.33 | 877010 |
| 2025-12-10 | -88.40 | $28.37 | 512900 |
| 2025-12-09 | -41.29 | $28.66 | 612644 |
| 2025-12-08 | -30.22 | $29.06 | 313800 |
| 2025-12-05 | -25.38 | $29.09 | 908000 |
| 2025-12-04 | -11.07 | $29.93 | 144400 |
| 2025-12-03 | -4.88 | $30.29 | 113701 |
| 2025-12-02 | -12.96 | $29.81 | 1.9M |
| 2025-12-01 | -12.12 | $29.86 | 2.8M |
| 2025-11-28 | -16.67 | $29.59 | 1.5M |
| 2025-11-26 | -19.02 | $29.45 | 2.0M |
| 2025-11-25 | -29.46 | $28.83 | 408217 |
| 2025-11-24 | -36.70 | $28.40 | 637613 |
| 2025-11-21 | -25.59 | $29.06 | 553219 |
| 2025-11-20 | -29.97 | $28.80 | 1.7M |
| 2025-11-19 | -24.07 | $29.15 | 490503 |
| 2025-11-18 | -15.66 | $29.65 | 418930 |
| 2025-11-17 | -11.45 | $29.90 | 60648 |
| 2025-11-14 | -16.33 | $29.61 | 112623 |
| 2025-11-13 | -8.42 | $30.08 | 914442 |
| 2025-11-12 | -1.68 | $30.48 | 243207 |
| 2025-11-11 | -6.90 | $26.11 | 53535 |
| 2025-11-10 | -0.51 | $25.93 | 177838 |
| 2025-11-07 | -48.09 | $24.93 | 91100 |
| 2025-11-06 | -30.60 | $25.25 | 68000 |
| 2025-11-05 | -48.39 | $24.91 | 59100 |
| 2025-11-04 | -47.55 | $24.84 | 103700 |
| 2025-11-03 | -25.56 | $25.24 | 71800 |
| 2025-10-31 | -15.70 | $25.46 | 36500 |
| 2025-10-30 | -16.87 | $25.39 | 37900 |
| 2025-10-29 | -25.82 | $25.10 | 49617 |
| 2025-10-28 | -23.27 | $25.17 | 40400 |
| 2025-10-27 | -19.86 | $25.26 | 50100 |
| 2025-10-24 | -11.72 | $25.47 | 61700 |
| 2025-10-23 | -5.48 | $25.65 | 47445 |
| 2025-10-22 | -4.18 | $25.68 | 31313 |
| 2025-10-21 | -2.77 | $25.51 | 109500 |
| 2025-10-20 | -4.96 | $25.38 | 68625 |
| 2025-10-17 | -0.35 | $25.51 | 67645 |
| 2025-10-16 | -4.26 | $25.10 | 447933 |
| 2025-10-15 | -2.95 | $24.72 | 228941 |
| 2025-10-14 | -9.54 | $24.27 | 70422 |
| 2025-10-13 | -10.79 | $24.24 | 74714 |
| 2025-10-10 | -10.68 | $24.18 | 36400 |
| 2025-10-09 | -9.40 | $24.21 | 107305 |
| 2025-10-08 | -6.09 | $23.94 | 42729 |
| 2025-10-07 | -9.52 | $23.80 | 37000 |
| 2025-10-06 | 0.00 | $23.98 | 65200 |
| 2025-10-03 | -18.54 | $23.54 | 50536 |
| 2025-10-02 | -33.15 | $23.28 | 51300 |
| 2025-10-01 | -4.00 | $23.79 | 59226 |
| 2025-09-30 | -1.11 | $23.49 | 510704 |
| 2025-09-29 | -25.42 | $23.02 | 133618 |
| 2025-09-26 | -32.04 | $23.10 | 116730 |
| 2025-09-25 | -51.74 | $22.81 | 953300 |
| 2025-09-24 | -51.35 | $22.96 | 1.3M |
| 2025-09-23 | -43.38 | $23.24 | 63500 |
| 2025-09-22 | -48.97 | $23.19 | 82400 |
| 2025-09-19 | -67.24 | $22.66 | 112319 |
| 2025-09-18 | -64.85 | $22.73 | 86021 |
| 2025-09-17 | -63.82 | $22.76 | 95800 |
| 2025-09-16 | -63.82 | $22.76 | 60700 |
| 2025-09-15 | -59.73 | $22.88 | 112700 |
| 2025-09-12 | -66.89 | $22.67 | 64000 |
| 2025-09-11 | -74.74 | $22.44 | 59208 |
| 2025-09-10 | -80.20 | $22.28 | 41600 |
| 2025-09-09 | -80.55 | $22.27 | 114135 |
| 2025-09-08 | -73.38 | $22.48 | 100100 |
| 2025-09-05 | -70.65 | $22.56 | 69700 |
| 2025-09-04 | -91.81 | $21.94 | 109149 |
| 2025-09-03 | -94.97 | $21.86 | 98536 |
| 2025-09-02 | -97.79 | $21.78 | 145700 |
| 2025-08-29 | -92.75 | $23.60 | 54400 |
| 2025-08-28 | -85.59 | $23.87 | 40828 |
| 2025-08-27 | -55.08 | $24.23 | 26200 |
| 2025-08-26 | -45.76 | $24.34 | 51100 |
| 2025-08-25 | -50.00 | $24.29 | 49037 |
| 2025-08-22 | -52.87 | $24.44 | 65300 |
| 2025-08-21 | -70.53 | $24.31 | 46700 |
| 2025-08-20 | -74.60 | $24.34 | 42700 |
| 2025-08-19 | -85.67 | $24.13 | 100400 |
| 2025-08-18 | -84.81 | $24.25 | 37046 |
| 2025-08-15 | -77.90 | $24.50 | 48200 |
| 2025-08-14 | -80.66 | $24.40 | 45605 |
| 2025-08-13 | -87.57 | $24.15 | 34200 |
| 2025-08-12 | -94.20 | $23.91 | 140449 |
| 2025-08-11 | -91.71 | $24.00 | 76700 |
| 2025-08-08 | -100.00 | $24.27 | 68447 |
| 2025-08-07 | -90.16 | $24.57 | 53747 |
| 2025-08-06 | -81.97 | $24.82 | 52900 |
| 2025-08-05 | -82.95 | $24.79 | 45221 |
| 2025-08-04 | -87.21 | $24.66 | 50400 |
| 2025-08-01 | -88.85 | $24.61 | 65900 |
| 2025-07-31 | -93.44 | $24.47 | 57337 |
| 2025-07-30 | -90.73 | $24.58 | 49249 |
| 2025-07-29 | -83.11 | $24.81 | 815235 |
| 2025-07-28 | -93.71 | $24.49 | 814500 |
| 2025-07-25 | -78.97 | $25.33 | 70329 |
| 2025-07-24 | -52.38 | $26.00 | 63241 |
| 2025-07-23 | -30.16 | $26.56 | 40623 |
| 2025-07-22 | -8.73 | $27.10 | 35400 |
| 2025-07-21 | -11.05 | $26.33 | 41400 |
| 2025-07-18 | -40.24 | $25.65 | 63300 |
| 2025-07-17 | -66.86 | $25.20 | 45025 |
| 2025-07-16 | -59.76 | $25.32 | 134400 |
| 2025-07-15 | -78.70 | $25.00 | 49315 |
| 2025-07-14 | -64.50 | $25.24 | 57200 |
| 2025-07-11 | -65.57 | $25.13 | 61000 |
| 2025-07-10 | -42.08 | $25.56 | 161500 |
| 2025-07-09 | -8.59 | $26.16 | 409600 |
| 2025-07-08 | -25.76 | $25.74 | 96845 |
| 2025-07-07 | -24.68 | $25.76 | 54219 |
| 2025-07-03 | -18.85 | $25.87 | 36700 |
| 2025-07-02 | -49.18 | $25.13 | 118000 |
| 2025-07-01 | -21.72 | $25.80 | 28200 |
| 2025-06-30 | -27.46 | $25.66 | 49035 |
| 2025-06-27 | -34.94 | $25.46 | 84100 |
| 2025-06-26 | -25.10 | $25.67 | 38902 |
| 2025-06-25 | -24.71 | $25.68 | 57500 |
| 2025-06-24 | -12.17 | $26.01 | 56339 |
| 2025-06-23 | -5.39 | $25.28 | 45800 |
| 2025-06-20 | -37.02 | $24.70 | 37940 |
| 2025-06-18 | -28.18 | $24.86 | 54100 |
| 2025-06-17 | -25.97 | $24.90 | 66819 |
| 2025-06-16 | -12.71 | $25.14 | 42115 |
| 2025-06-13 | -6.62 | $25.04 | 35203 |
| 2025-06-12 | -3.31 | $25.13 | 43800 |
| 2025-06-11 | -4.88 | $24.69 | 88024 |
| 2025-06-10 | -1.58 | $24.45 | 52800 |
| 2025-06-09 | -9.09 | $24.26 | 43701 |
| 2025-06-06 | -12.25 | $24.18 | 29500 |
| 2025-06-05 | -19.76 | $23.99 | 72400 |
| 2025-06-04 | -17.39 | $24.05 | 66900 |
| 2025-06-03 | -13.83 | $24.14 | 39000 |
| 2025-06-02 | -3.16 | $24.41 | 297115 |
| 2025-05-30 | -9.09 | $24.26 | 326335 |
| 2025-05-29 | -18.18 | $24.03 | 159100 |
| 2025-05-28 | -20.95 | $23.96 | 75500 |
| 2025-05-27 | -9.46 | $24.21 | 64700 |
| 2025-05-23 | -10.14 | $24.19 | 24728 |
| 2025-05-22 | -21.62 | $23.85 | 42000 |
| 2025-05-21 | -16.71 | $23.88 | 54135 |
| 2025-05-20 | 0.00 | $24.49 | 31911 |
| 2025-05-19 | 0.00 | $23.88 | 89807 |
| 2025-05-16 | 0.00 | $23.62 | 53441 |
| 2025-05-15 | -12.55 | $23.21 | 60100 |
| 2025-05-14 | -28.41 | $22.78 | 56200 |
| 2025-05-13 | -30.34 | $22.67 | 185732 |
| 2025-05-12 | -29.31 | $22.70 | 109800 |
| 2025-05-09 | -19.28 | $22.91 | 40500 |
| 2025-05-08 | -23.06 | $22.69 | 96533 |
| 2025-05-07 | -9.31 | $23.16 | 59800 |
| 2025-05-06 | -7.16 | $23.25 | 53700 |
| 2025-05-05 | -16.95 | $22.84 | 57200 |
| 2025-05-02 | -14.08 | $22.96 | 68147 |
| 2025-05-01 | -13.13 | $23.00 | 90613 |
| 2025-04-30 | -4.18 | $23.03 | 69800 |
| 2025-04-29 | -2.83 | $22.45 | 50719 |
| 2025-04-28 | -5.26 | $22.24 | 101914 |
| 2025-04-25 | -13.16 | $22.00 | 56301 |
| 2025-04-24 | -12.83 | $22.01 | 70800 |
| 2025-04-23 | -25.33 | $21.63 | 194300 |
| 2025-04-22 | -4.61 | $22.26 | 91200 |
| 2025-04-21 | -14.29 | $21.94 | 119727 |
| 2025-04-17 | 0.00 | $22.33 | 101800 |
| 2025-04-16 | -9.19 | $21.93 | 94803 |
| 2025-04-15 | -24.38 | $21.50 | 282713 |
| 2025-04-14 | -37.30 | $21.03 | 164800 |
| 2025-04-11 | -40.51 | $20.93 | 280509 |
| 2025-04-10 | -62.70 | $20.24 | 377500 |
| 2025-04-09 | -65.27 | $20.16 | 465900 |
| 2025-04-08 | -78.14 | $19.76 | 1.6M |
| 2025-04-07 | -81.67 | $19.65 | 191920 |
| 2025-04-04 | -43.93 | $20.78 | 161700 |
| 2025-04-03 | -11.57 | $21.80 | 109500 |
| 2025-04-02 | -17.07 | $20.82 | 95700 |
| 2025-04-01 | -19.11 | $20.77 | 74700 |
| 2025-03-31 | -13.41 | $20.91 | 288500 |
| 2025-03-28 | -2.85 | $21.17 | 201820 |
| 2025-03-27 | -17.02 | $20.34 | 258400 |
| 2025-03-26 | -18.09 | $20.32 | 45900 |
| 2025-03-25 | -27.13 | $20.15 | 48500 |
| 2025-03-24 | -25.00 | $20.19 | 69931 |
| 2025-03-21 | -18.62 | $20.31 | 72900 |
| 2025-03-20 | -0.53 | $20.65 | 31921 |
| 2025-03-19 | -15.92 | $20.02 | 66726 |
| 2025-03-18 | -8.43 | $20.13 | 64127 |
| 2025-03-17 | -17.37 | $19.98 | 70300 |
| 2025-03-14 | -7.10 | $20.04 | 66100 |
| 2025-03-13 | -19.72 | $19.74 | 151829 |
| 2025-03-12 | -11.27 | $19.86 | 1.1M |
| 2025-03-11 | -15.83 | $19.61 | 896726 |
| 2025-03-10 | -51.46 | $19.10 | 416800 |
| 2025-03-07 | -39.32 | $19.31 | 132100 |
| 2025-03-06 | -78.44 | $18.96 | 120200 |
| 2025-03-05 | -70.18 | $19.25 | 70500 |
| 2025-03-04 | -59.17 | $19.49 | 712100 |
| 2025-03-03 | -60.55 | $19.46 | 341700 |
| 2025-02-28 | -63.44 | $19.43 | 89400 |
| 2025-02-27 | -85.02 | $18.94 | 56816 |
| 2025-02-26 | -55.95 | $19.60 | 70600 |
| 2025-02-25 | -66.52 | $19.36 | 87700 |
| 2025-02-24 | -63.44 | $19.43 | 178039 |
| 2025-02-21 | -79.74 | $19.06 | 654600 |
| 2025-02-20 | -90.75 | $18.81 | 107701 |
| 2025-02-19 | -93.83 | $18.74 | 113400 |
| 2025-02-18 | -99.56 | $18.61 | 138100 |
| 2025-02-14 | -84.08 | $19.18 | 74000 |
| 2025-02-13 | -86.57 | $19.13 | 130926 |
| 2025-02-12 | -95.02 | $18.96 | 102308 |
| 2025-02-11 | -82.67 | $19.20 | 112100 |
| 2025-02-10 | -74.75 | $19.36 | 69715 |
| 2025-02-07 | -61.39 | $19.63 | 46700 |
| 2025-02-06 | -48.02 | $19.90 | 123300 |
| 2025-02-05 | -14.36 | $20.58 | 106000 |
| 2025-02-04 | -20.30 | $20.46 | 53700 |
| 2025-02-03 | -20.79 | $20.45 | 88300 |
| 2025-01-31 | -21.29 | $20.44 | 77800 |
| 2025-01-30 | -11.76 | $20.35 | 97900 |
| 2025-01-29 | -31.76 | $20.01 | 61100 |
| 2025-01-28 | -28.82 | $20.06 | 96647 |
| 2025-01-27 | -31.18 | $20.02 | 186300 |
| 2025-01-24 | -64.39 | $19.70 | 111638 |
| 2025-01-23 | -61.36 | $19.78 | 271900 |
| 2025-01-22 | -65.53 | $19.67 | 110416 |
| 2025-01-21 | -50.76 | $20.06 | 154948 |
| 2025-01-17 | -59.47 | $19.83 | 138700 |
| 2025-01-16 | -60.23 | $19.81 | 866326 |
| 2025-01-15 | -72.35 | $19.49 | 89300 |
| 2025-01-14 | -92.80 | $18.95 | 249500 |
| 2025-01-13 | -89.77 | $19.03 | 194500 |
| 2025-01-10 | -92.80 | $18.95 | 151647 |
| 2025-01-08 | -71.09 | $19.61 | 362225 |
| 2025-01-07 | -51.97 | $20.22 | 372629 |
| 2025-01-06 | -55.34 | $20.14 | 685800 |
| 2025-01-03 | -61.32 | $20.11 | 115034 |
| 2025-01-02 | -59.31 | $20.18 | 100018 |
| 2024-12-31 | -68.72 | $19.93 | 129000 |
| 2024-12-30 | -65.70 | $20.06 | 268921 |
| 2024-12-27 | -64.72 | $20.15 | 188220 |
| 2024-12-26 | -65.23 | $20.13 | 145200 |
| 2024-12-24 | -67.01 | $20.06 | 64700 |
| 2024-12-23 | -84.89 | $20.06 | 282714 |
| 2024-12-20 | -81.99 | $20.15 | 290800 |
| 2024-12-19 | -90.68 | $19.88 | 192400 |
| 2024-12-18 | -100.00 | $20.00 | 155565 |
| 2024-12-17 | -100.00 | $20.43 | 131500 |
| 2024-12-16 | -97.29 | $20.55 | 346100 |
| 2024-12-13 | -86.80 | $20.99 | 87600 |
| 2024-12-12 | -82.23 | $21.08 | 102601 |
| 2024-12-11 | -77.67 | $21.17 | 155200 |
| 2024-12-10 | -67.01 | $21.38 | 85400 |
| 2024-12-09 | -54.82 | $21.62 | 96600 |
| 2024-12-06 | -56.35 | $21.59 | 34804 |
| 2024-12-05 | -39.09 | $21.93 | 75614 |
| 2024-12-04 | -40.10 | $21.91 | 72900 |
| 2024-12-03 | -42.42 | $22.06 | 70600 |
| 2024-12-02 | -27.00 | $22.46 | 92800 |
| 2024-11-29 | -22.59 | $22.58 | 34500 |
| 2024-11-27 | -43.51 | $22.08 | 79308 |
| 2024-11-26 | -74.17 | $21.74 | 78300 |
| 2024-11-25 | -69.82 | $21.91 | 105605 |
| 2024-11-22 | -71.61 | $21.84 | 93800 |
| 2024-11-21 | -77.75 | $21.60 | 432700 |
| 2024-11-20 | -81.59 | $21.45 | 73500 |
| 2024-11-19 | -81.54 | $21.68 | 152900 |
| 2024-11-18 | -84.85 | $21.56 | 186200 |
| 2024-11-15 | -86.31 | $21.57 | 146338 |
| 2024-11-14 | -85.33 | $21.61 | 99000 |
| 2024-11-13 | -93.15 | $21.46 | 119200 |
| 2024-11-12 | -91.36 | $21.79 | 137300 |
| 2024-11-11 | -90.83 | $22.21 | 68900 |
| 2024-11-08 | -93.49 | $22.12 | 65606 |
| 2024-11-07 | -89.35 | $22.26 | 79800 |
| 2024-11-06 | -90.53 | $22.22 | 36443 |
| 2024-11-05 | -80.46 | $22.85 | 48225 |
| 2024-11-04 | -82.12 | $22.80 | 104534 |
| 2024-11-01 | -80.46 | $22.85 | 58900 |
| 2024-10-31 | -85.10 | $22.71 | 49000 |
| 2024-10-30 | -84.35 | $23.45 | 52800 |
| 2024-10-29 | -83.33 | $23.48 | 37400 |
| 2024-10-28 | -71.63 | $23.91 | 52500 |
| 2024-10-25 | -83.05 | $23.58 | 23600 |
| 2024-10-24 | -76.23 | $24.01 | 69722 |
| 2024-10-23 | -63.05 | $24.52 | 105800 |
| 2024-10-22 | -66.41 | $24.39 | 51740 |
| 2024-10-21 | -57.36 | $24.74 | 51500 |
| 2024-10-18 | -53.23 | $24.90 | 65300 |
| 2024-10-17 | -48.06 | $25.10 | 86700 |
| 2024-10-16 | -44.96 | $25.22 | 141113 |
| 2024-10-15 | -53.23 | $24.90 | 77900 |
| 2024-10-14 | -61.48 | $24.60 | 127325 |
| 2024-10-11 | -75.00 | $24.07 | 237348 |
| 2024-10-10 | -72.70 | $24.16 | 45100 |
| 2024-10-09 | -68.11 | $24.34 | 31400 |
| 2024-10-08 | -89.24 | $24.19 | 35837 |
| 2024-10-07 | -93.04 | $24.07 | 122841 |
| 2024-10-04 | -91.54 | $24.52 | 26838 |
| 2024-10-03 | -80.27 | $25.22 | 47100 |
| 2024-10-02 | -88.89 | $25.25 | 381916 |
| 2024-10-01 | -47.19 | $25.75 | 19400 |
| 2024-09-30 | -47.57 | $25.74 | 15500 |
| 2024-09-27 | -40.07 | $25.94 | 18700 |
| 2024-09-26 | -16.10 | $26.58 | 52600 |
| 2024-09-25 | -19.85 | $26.48 | 344203 |
| 2024-09-24 | -6.74 | $26.83 | 701633 |
| 2024-09-23 | -22.10 | $26.42 | 341300 |
| 2024-09-20 | -36.33 | $26.04 | 33829 |
| 2024-09-19 | -32.96 | $26.13 | 88500 |
| 2024-09-18 | -9.74 | $26.75 | 97005 |
| 2024-09-17 | -8.24 | $26.79 | 70500 |
| 2024-09-16 | -4.31 | $26.78 | 454943 |
| 2024-09-13 | -8.70 | $26.44 | 21114 |
| 2024-09-12 | -13.91 | $26.32 | 19300 |
| 2024-09-11 | -15.22 | $26.29 | 29500 |
| 2024-09-10 | -17.83 | $26.23 | 34119 |
| 2024-09-09 | -7.30 | $26.47 | 87142 |
| 2024-09-06 | -17.87 | $26.17 | 22600 |
| 2024-09-05 | -15.09 | $26.24 | 50700 |
| 2024-09-04 | -16.76 | $25.52 | 24118 |
| 2024-09-03 | -8.16 | $25.33 | 16900 |
| 2024-08-30 | -13.56 | $25.17 | 20429 |
| 2024-08-29 | -12.71 | $25.19 | 20516 |
| 2024-08-28 | -13.56 | $25.17 | 18600 |
| 2024-08-27 | -7.20 | $25.32 | 18710 |
| 2024-08-26 | -12.71 | $25.19 | 17126 |
| 2024-08-23 | -15.25 | $25.13 | 34500 |
| 2024-08-22 | -21.70 | $24.79 | 21248 |
| 2024-08-21 | -24.06 | $24.74 | 73600 |
| 2024-08-20 | -19.81 | $24.83 | 62616 |
| 2024-08-19 | -8.96 | $25.06 | 31517 |
| 2024-08-16 | -8.29 | $24.90 | 15003 |
| 2024-08-15 | -10.88 | $24.85 | 35100 |
| 2024-08-14 | -12.44 | $24.82 | 31500 |
| 2024-08-13 | -10.88 | $24.85 | 26715 |
| 2024-08-12 | -35.83 | $24.33 | 28829 |
| 2024-08-09 | -45.99 | $24.14 | 31100 |
| 2024-08-08 | -43.85 | $24.18 | 40500 |
| 2024-08-07 | -54.55 | $23.98 | 34300 |
| 2024-08-06 | -57.22 | $23.93 | 104700 |
| 2024-08-05 | -55.62 | $23.96 | 27700 |
| 2024-08-02 | -11.73 | $24.79 | 27100 |
| 2024-08-01 | -36.08 | $24.22 | 27004 |
| 2024-07-31 | -7.61 | $24.65 | 20000 |
| 2024-07-30 | -21.08 | $24.40 | 17100 |
| 2024-07-29 | -30.65 | $24.22 | 29200 |
| 2024-07-26 | -39.71 | $23.98 | 29600 |
| 2024-07-25 | -40.20 | $23.97 | 35100 |
| 2024-07-24 | -30.88 | $24.16 | 34407 |
| 2024-07-23 | -20.59 | $24.37 | 21314 |
| 2024-07-22 | -24.02 | $24.30 | 17500 |
| 2024-07-19 | -28.43 | $24.21 | 16700 |
| 2024-07-18 | -14.71 | $24.49 | 29300 |
| 2024-07-17 | -24.51 | $24.29 | 35300 |
| 2024-07-16 | -26.38 | $24.12 | 25900 |
| 2024-07-15 | -27.17 | $24.10 | 40003 |
| 2024-07-12 | -5.51 | $24.65 | 28300 |
| 2024-07-11 | -3.31 | $24.59 | 32800 |
| 2024-07-10 | -10.45 | $24.05 | 45400 |
| 2024-07-09 | -20.21 | $23.79 | 45021 |
| 2024-07-08 | -8.81 | $24.01 | 20043 |
| 2024-07-05 | 0.00 | $24.18 | 30101 |
| 2024-07-03 | -12.58 | $23.57 | 30300 |
| 2024-07-02 | -47.68 | $23.04 | 67630 |
| 2024-07-01 | -38.41 | $23.18 | 29600 |
| 2024-06-28 | -53.64 | $22.95 | 43400 |
| 2024-06-27 | -44.63 | $22.97 | 34500 |
| 2024-06-26 | -26.88 | $23.26 | 39547 |
| 2024-06-25 | -6.99 | $23.63 | 31200 |
| 2024-06-24 | -8.06 | $23.61 | 36904 |
| 2024-06-21 | -14.52 | $23.49 | 37144 |
| 2024-06-20 | -0.54 | $23.75 | 32404 |
| 2024-06-18 | -22.36 | $23.15 | 42000 |
| 2024-06-17 | -67.82 | $22.46 | 80000 |
| 2024-06-14 | -42.13 | $22.93 | 32444 |
| 2024-06-13 | -39.41 | $23.13 | 40800 |
| 2024-06-12 | -41.67 | $23.09 | 38400 |
| 2024-06-11 | -46.57 | $22.99 | 54401 |
| 2024-06-10 | -38.24 | $23.16 | 29801 |
| 2024-06-07 | -47.06 | $22.98 | 23212 |
| 2024-06-06 | -37.75 | $23.17 | 30200 |
| 2024-06-05 | -30.88 | $23.31 | 44300 |
| 2024-06-04 | -24.02 | $23.45 | 57702 |
| 2024-06-03 | -30.38 | $23.15 | 161234 |
| 2024-05-31 | -43.46 | $22.81 | 45800 |
| 2024-05-30 | -64.23 | $22.27 | 98700 |
| 2024-05-29 | -65.32 | $22.00 | 114300 |
| 2024-05-28 | -37.97 | $22.74 | 32900 |
| 2024-05-24 | -43.35 | $22.57 | 28845 |
| 2024-05-23 | -36.11 | $22.77 | 151300 |
| 2024-05-22 | -17.59 | $23.37 | 30812 |
| 2024-05-21 | -18.21 | $23.35 | 33648 |
| 2024-05-20 | -14.81 | $23.46 | 93700 |
| 2024-05-17 | -10.80 | $23.59 | 29500 |
| 2024-05-16 | -2.47 | $23.86 | 49409 |
| 2024-05-15 | -1.54 | $23.89 | 28416 |
| 2024-05-14 | -1.32 | $23.46 | 27000 |
| 2024-05-13 | -13.79 | $22.97 | 45800 |
| 2024-05-10 | -10.00 | $23.08 | 17200 |
| 2024-05-09 | -0.40 | $22.97 | 33100 |
| 2024-05-08 | -1.68 | $22.79 | 28538 |
| 2024-05-07 | -4.65 | $22.56 | 38600 |
| 2024-05-06 | -3.54 | $22.01 | 24500 |
| 2024-05-03 | -2.72 | $21.89 | 50411 |
| 2024-05-02 | -4.88 | $21.66 | 56711 |
| 2024-05-01 | -13.10 | $21.36 | 29800 |
| 2024-04-30 | -21.38 | $21.24 | 25100 |
| 2024-04-29 | -6.90 | $21.45 | 68402 |
| 2024-04-26 | -53.81 | $21.07 | 173216 |
| 2024-04-25 | -58.10 | $20.98 | 77100 |
| 2024-04-24 | -55.24 | $21.04 | 454800 |
| 2024-04-23 | -50.95 | $21.13 | 773710 |
| 2024-04-22 | -50.00 | $21.15 | 529000 |
| 2024-04-19 | -66.19 | $20.81 | 34100 |
| 2024-04-18 | -61.43 | $20.91 | 47402 |
| 2024-04-17 | -72.38 | $20.68 | 83300 |
| 2024-04-16 | -80.95 | $20.50 | 92000 |
| 2024-04-15 | -65.71 | $20.82 | 251244 |
| 2024-04-12 | -55.71 | $21.03 | 61200 |
| 2024-04-11 | -73.33 | $20.66 | 84100 |
| 2024-04-10 | -89.52 | $20.32 | 41400 |
| 2024-04-09 | -78.42 | $20.71 | 52700 |
| 2024-04-08 | -76.32 | $20.75 | 73300 |
| 2024-04-05 | -88.95 | $20.51 | 59700 |
| 2024-04-04 | -74.46 | $20.83 | 421537 |
| 2024-04-03 | -79.89 | $20.73 | 513129 |
| 2024-04-02 | -69.57 | $20.92 | 33606 |
| 2024-04-01 | -58.70 | $21.12 | 52200 |
| 2024-03-28 | -36.43 | $21.25 | 58516 |
| 2024-03-27 | -22.86 | $21.44 | 65807 |
| 2024-03-26 | -66.43 | $20.83 | 68732 |
| 2024-03-25 | -62.25 | $20.82 | 56710 |
| 2024-03-22 | -52.78 | $20.81 | 101300 |
| 2024-03-21 | -50.00 | $20.86 | 61617 |
| 2024-03-20 | -36.32 | $21.07 | 102329 |
| 2024-03-19 | -52.11 | $20.77 | 457800 |
| 2024-03-18 | -48.42 | $20.84 | 402300 |
| 2024-03-15 | -71.05 | $20.41 | 32100 |
| 2024-03-14 | -69.47 | $20.44 | 213800 |
| 2024-03-13 | -70.53 | $20.42 | 46700 |
| 2024-03-12 | -57.75 | $20.53 | 324624 |
| 2024-03-11 | -37.09 | $20.97 | 333600 |
| 2024-03-08 | -9.86 | $21.55 | 29731 |
| 2024-03-07 | -11.27 | $21.52 | 42107 |
| 2024-03-06 | -4.81 | $21.61 | 68700 |
| 2024-03-05 | -21.84 | $21.24 | 40700 |
| 2024-03-04 | -36.89 | $20.93 | 59500 |
| 2024-03-01 | -35.44 | $20.96 | 62300 |
| 2024-02-29 | -47.93 | $20.76 | 76644 |
| 2024-02-28 | -57.52 | $20.59 | 20400 |
| 2024-02-27 | -63.72 | $20.45 | 41407 |
| 2024-02-26 | -79.65 | $20.09 | 67600 |
| 2024-02-23 | -74.25 | $20.32 | 60717 |
| 2024-02-22 | -78.88 | $20.27 | 52500 |
| 2024-02-21 | -71.52 | $20.57 | 348138 |
| 2024-02-20 | -70.91 | $20.59 | 92612 |
| 2024-02-16 | -75.45 | $20.44 | 44000 |
| 2024-02-15 | -76.36 | $20.41 | 39149 |
| 2024-02-14 | -86.67 | $20.07 | 57505 |
| 2024-02-13 | -96.36 | $19.75 | 35142 |
| 2024-02-12 | -94.88 | $20.15 | 63500 |
| 2024-02-09 | -98.57 | $20.05 | 52303 |
| 2024-02-08 | -93.65 | $20.24 | 46429 |
| 2024-02-07 | -99.35 | $21.20 | 421200 |
| 2024-02-06 | -94.03 | $21.39 | 50500 |
| 2024-02-05 | -97.11 | $21.36 | 58817 |
| 2024-02-02 | -93.05 | $21.57 | 22700 |
| 2024-02-01 | -89.26 | $21.72 | 30221 |
| 2024-01-31 | -91.95 | $21.64 | 27100 |
| 2024-01-30 | -86.91 | $21.79 | 18417 |
| 2024-01-29 | -90.60 | $21.68 | 50020 |
| 2024-01-26 | -95.10 | $22.05 | 103139 |
| 2024-01-25 | -80.63 | $22.59 | 89118 |
| 2024-01-24 | -85.14 | $22.49 | 434700 |
| 2024-01-23 | -83.78 | $22.52 | 557800 |
| 2024-01-22 | -86.94 | $22.45 | 38700 |
| 2024-01-19 | -74.32 | $22.73 | 176612 |
| 2024-01-18 | -81.98 | $22.56 | 307237 |
| 2024-01-17 | -89.64 | $22.39 | 86244 |
| 2024-01-16 | -94.48 | $22.67 | 103100 |
| 2024-01-12 | -95.93 | $23.18 | 19909 |
| 2024-01-11 | -84.71 | $23.39 | 40025 |
| 2024-01-10 | -48.82 | $24.00 | 16700 |
| 2024-01-09 | -36.47 | $24.21 | 32400 |
| 2024-01-08 | -42.94 | $24.10 | 18700 |
| 2024-01-05 | -47.06 | $24.03 | 10000 |
| 2024-01-04 | -65.29 | $23.72 | 30100 |
| 2024-01-03 | -78.53 | $23.55 | 47800 |
| 2024-01-02 | -78.53 | $23.55 | 59936 |
| 2023-12-29 | -47.93 | $24.02 | 18743 |
| 2023-12-28 | -47.16 | $24.00 | 15200 |
| 2023-12-27 | -46.02 | $24.02 | 21913 |
| 2023-12-26 | -42.61 | $24.08 | 15400 |
| 2023-12-22 | -50.57 | $23.94 | 18831 |
| 2023-12-21 | -55.11 | $23.86 | 28400 |
| 2023-12-20 | -52.32 | $23.59 | 23200 |
| 2023-12-19 | -40.08 | $23.88 | 14800 |
| 2023-12-18 | -44.58 | $23.72 | 69330 |
| 2023-12-15 | -33.33 | $24.00 | 66942 |
| 2023-12-14 | -11.43 | $24.51 | 40700 |
| 2023-12-13 | -4.31 | $24.14 | 47900 |
| 2023-12-12 | -15.16 | $23.64 | 24406 |
| 2023-12-11 | -12.03 | $23.64 | 59841 |
| 2023-12-08 | -1.07 | $24.02 | 48201 |
| 2023-12-07 | -2.38 | $23.96 | 37100 |
| 2023-12-06 | -2.93 | $23.93 | 66548 |
| 2023-12-05 | -1.71 | $23.98 | 48205 |
| 2023-12-04 | -7.11 | $23.74 | 291000 |
| 2023-12-01 | -0.50 | $23.90 | 108600 |
| 2023-11-30 | -9.87 | $23.51 | 52648 |
| 2023-11-29 | 0.00 | $23.71 | 47018 |
| 2023-11-28 | -2.23 | $23.58 | 31200 |
| 2023-11-27 | -0.74 | $23.52 | 87518 |
| 2023-11-24 | 0.00 | $23.38 | 425000 |
| 2023-11-22 | -6.01 | $22.78 | 22406 |
| 2023-11-21 | -7.41 | $22.72 | 40906 |
| 2023-11-20 | -1.69 | $22.71 | 70108 |
| 2023-11-17 | -1.02 | $22.73 | 32800 |
| 2023-11-16 | -1.40 | $22.36 | 57934 |
| 2023-11-15 | -10.30 | $21.81 | 1.2M |
| 2023-11-14 | -4.91 | $21.56 | 36900 |
| 2023-11-13 | -17.32 | $20.76 | 61000 |
| 2023-11-10 | -21.65 | $20.66 | 54939 |
| 2023-11-09 | -36.80 | $20.31 | 39800 |
| 2023-11-08 | -42.86 | $20.17 | 31647 |
| 2023-11-07 | -27.71 | $20.52 | 60600 |
| 2023-11-06 | -18.61 | $20.73 | 56800 |
| 2023-11-03 | -10.81 | $20.88 | 84519 |
| 2023-11-02 | -13.31 | $20.57 | 18405 |
| 2023-11-01 | -7.05 | $20.19 | 31149 |
| 2023-10-31 | -23.35 | $19.82 | 267522 |
| 2023-10-30 | -26.87 | $19.74 | 43500 |
| 2023-10-27 | -42.29 | $19.39 | 24700 |
| 2023-10-26 | -26.80 | $19.50 | 35500 |
| 2023-10-25 | -30.93 | $19.42 | 34500 |
| 2023-10-24 | -27.32 | $19.49 | 109449 |
| 2023-10-23 | -57.14 | $19.04 | 50500 |
| 2023-10-20 | -57.14 | $19.04 | 45604 |
| 2023-10-19 | -54.37 | $19.23 | 64300 |
| 2023-10-18 | -58.01 | $19.26 | 81604 |
| 2023-10-17 | -59.48 | $19.32 | 202910 |
| 2023-10-16 | -58.17 | $19.36 | 406401 |
| 2023-10-13 | -64.38 | $19.17 | 75500 |
| 2023-10-12 | -64.05 | $19.18 | 44900 |
| 2023-10-11 | -51.96 | $19.55 | 47700 |
| 2023-10-10 | -61.11 | $19.27 | 62244 |
| 2023-10-09 | -79.74 | $18.70 | 66726 |
| 2023-10-06 | -79.74 | $18.70 | 98807 |
| 2023-10-05 | -84.97 | $18.54 | 45438 |
| 2023-10-04 | -93.08 | $18.45 | 73200 |
| 2023-10-03 | -91.93 | $18.52 | 133524 |
| 2023-10-02 | -98.77 | $18.73 | 81646 |
| 2023-09-29 | -96.95 | $19.55 | 46300 |
| 2023-09-28 | -95.12 | $19.58 | 89314 |
| 2023-09-27 | -98.17 | $19.53 | 57723 |
| 2023-09-26 | -73.10 | $20.08 | 31846 |
| 2023-09-25 | -66.21 | $20.18 | 52100 |
| 2023-09-22 | -51.03 | $20.40 | 32900 |
| 2023-09-21 | -24.14 | $20.79 | 24800 |
| 2023-09-20 | -18.62 | $20.87 | 19600 |
| 2023-09-19 | -33.33 | $20.49 | 22700 |
| 2023-09-18 | -32.50 | $20.50 | 28600 |
| 2023-09-15 | -24.17 | $20.60 | 50800 |
| 2023-09-14 | -15.83 | $20.70 | 84400 |
| 2023-09-13 | -60.83 | $20.16 | 34414 |
| 2023-09-12 | -56.67 | $20.21 | 67831 |
| 2023-09-11 | -45.00 | $20.35 | 41035 |
| 2023-09-08 | -54.17 | $20.24 | 40006 |
| 2023-09-07 | -67.46 | $20.10 | 62100 |
| 2023-09-06 | -89.68 | $19.82 | 37202 |
| 2023-09-05 | -94.74 | $19.87 | 47225 |
| 2023-09-01 | -61.68 | $20.29 | 35444 |
| 2023-08-31 | -42.99 | $20.49 | 17400 |
| 2023-08-30 | -28.04 | $20.65 | 22300 |
| 2023-08-29 | -5.61 | $20.89 | 26400 |
| 2023-08-28 | -61.96 | $20.50 | 78438 |
| 2023-08-25 | -79.13 | $20.31 | 19402 |
| 2023-08-24 | -86.41 | $20.16 | 32000 |
| 2023-08-23 | -82.16 | $20.26 | 39900 |
| 2023-08-22 | -96.62 | $20.01 | 56230 |
| 2023-08-21 | -96.10 | $20.03 | 30833 |
| 2023-08-18 | -95.26 | $20.11 | 41935 |
| 2023-08-17 | -99.47 | $19.95 | 47019 |
| 2023-08-16 | -96.94 | $20.24 | 46043 |
| 2023-08-15 | -99.17 | $20.16 | 128538 |
| 2023-08-14 | -93.92 | $20.64 | 40834 |
| 2023-08-11 | -90.27 | $20.76 | 20700 |
| 2023-08-10 | -92.40 | $20.69 | 31515 |
| 2023-08-09 | -87.54 | $20.85 | 33600 |
| 2023-08-08 | -90.58 | $20.75 | 81200 |
| 2023-08-07 | -91.49 | $20.72 | 33200 |
| 2023-08-04 | -96.05 | $20.57 | 30645 |
| 2023-08-03 | -98.48 | $20.49 | 66800 |
| 2023-08-02 | -97.65 | $20.82 | 19900 |
| 2023-08-01 | -97.49 | $21.40 | 46100 |
| 2023-07-31 | -90.25 | $21.60 | 17400 |
| 2023-07-28 | -99.58 | $21.38 | 33849 |
| 2023-07-27 | -95.26 | $21.72 | 26500 |
| 2023-07-26 | -29.41 | $23.23 | 27027 |
| 2023-07-25 | -23.90 | $23.24 | 17510 |
| 2023-07-24 | -28.93 | $23.16 | 14900 |
| 2023-07-21 | -31.45 | $23.12 | 11339 |
| 2023-07-20 | -35.85 | $23.05 | 39718 |
| 2023-07-19 | -21.38 | $23.28 | 12340 |
| 2023-07-18 | -43.58 | $23.04 | 22400 |
| 2023-07-17 | -38.97 | $23.22 | 31400 |
| 2023-07-14 | -26.15 | $23.47 | 22041 |
| 2023-07-13 | -27.69 | $23.44 | 28645 |
| 2023-07-12 | -47.69 | $23.05 | 19000 |
| 2023-07-11 | -69.74 | $22.62 | 28500 |
| 2023-07-10 | -88.72 | $22.25 | 22400 |
| 2023-07-07 | -90.26 | $22.22 | 26127 |
| 2023-07-06 | -92.31 | $22.42 | 29710 |
| 2023-07-05 | -97.74 | $22.68 | 178100 |
| 2023-07-03 | -41.86 | $23.44 | 11500 |
| 2023-06-30 | -41.09 | $23.45 | 15321 |
| 2023-06-29 | -80.62 | $22.94 | 15643 |
| 2023-06-28 | -55.66 | $23.39 | 12200 |
| 2023-06-27 | -34.26 | $23.61 | 28100 |
| 2023-06-26 | -51.08 | $23.27 | 43947 |
| 2023-06-23 | -60.43 | $23.14 | 23444 |
| 2023-06-22 | -43.17 | $23.38 | 15600 |
| 2023-06-21 | -33.09 | $23.52 | 201000 |
| 2023-06-20 | -23.02 | $23.66 | 74500 |
| 2023-06-16 | -14.39 | $23.78 | 13502 |
| 2023-06-15 | -3.13 | $23.52 | 19447 |
| 2023-06-14 | -43.75 | $23.13 | 15900 |
| 2023-06-13 | -41.28 | $23.23 | 33602 |
| 2023-06-12 | -55.17 | $23.11 | 823430 |
| 2023-06-09 | -49.14 | $23.18 | 448500 |
| 2023-06-08 | -50.00 | $23.17 | 12439 |
| 2023-06-07 | -63.79 | $23.01 | 37341 |
| 2023-06-06 | -34.48 | $23.35 | 67034 |
| 2023-06-05 | -55.17 | $23.11 | 21000 |
| 2023-06-02 | -47.41 | $23.20 | 55900 |
| 2023-06-01 | -17.24 | $23.55 | 72300 |
| 2023-05-31 | -34.48 | $23.35 | 29433 |
| 2023-05-30 | -62.93 | $23.02 | 78308 |
| 2023-05-26 | -91.38 | $22.69 | 80400 |
| 2023-05-25 | -79.63 | $22.89 | 22300 |
| 2023-05-24 | -31.48 | $23.41 | 11819 |
| 2023-05-23 | -63.89 | $23.06 | 11332 |
| 2023-05-22 | -49.07 | $23.22 | 17042 |
| 2023-05-19 | -51.85 | $23.19 | 14912 |
| 2023-05-18 | -89.81 | $22.78 | 22400 |
| 2023-05-17 | -33.05 | $23.36 | 34000 |
| 2023-05-16 | -20.33 | $23.50 | 14700 |
| 2023-05-15 | -3.62 | $23.70 | 28600 |
| 2023-05-12 | -10.45 | $23.57 | 39800 |
| 2023-05-11 | -32.84 | $23.27 | 11900 |
| 2023-05-10 | -1.49 | $23.69 | 20400 |
| 2023-05-09 | -9.24 | $23.45 | 22308 |
| 2023-05-08 | -2.52 | $23.53 | 24119 |
| 2023-05-05 | -1.32 | $23.54 | 16833 |
| 2023-05-04 | -5.84 | $23.33 | 233800 |
| 2023-05-03 | -24.79 | $22.95 | 24225 |
| 2023-05-02 | -25.62 | $22.94 | 15800 |
| 2023-05-01 | -31.45 | $22.86 | 12009 |
| 2023-04-28 | -19.66 | $22.95 | 19327 |
| 2023-04-27 | -5.98 | $23.11 | 16500 |
| 2023-04-26 | -16.16 | $22.86 | 13200 |
| 2023-04-25 | -17.65 | $22.79 | 19522 |
| 2023-04-24 | -13.57 | $22.88 | 19500 |
| 2023-04-21 | -13.28 | $22.86 | 15600 |
| 2023-04-20 | -24.48 | $22.59 | 18900 |
| 2023-04-19 | -26.97 | $22.53 | 7641 |
| 2023-04-18 | -27.80 | $22.51 | 24109 |
| 2023-04-17 | -24.90 | $22.58 | 43405 |
| 2023-04-14 | -22.30 | $22.58 | 11246 |
| 2023-04-13 | -1.86 | $23.13 | 16900 |
| 2023-04-12 | -4.09 | $23.07 | 609011 |
| 2023-04-11 | -8.00 | $22.79 | 1.7M |
| 2023-04-10 | -5.20 | $22.86 | 46500 |
| 2023-04-06 | -1.20 | $22.96 | 10700 |
| 2023-04-05 | -2.23 | $22.59 | 386938 |
| 2023-04-04 | -12.15 | $22.18 | 161807 |
| 2023-04-03 | -11.22 | $22.20 | 60747 |
| 2023-03-31 | -8.41 | $22.26 | 24900 |
| 2023-03-30 | -2.37 | $22.36 | 21742 |
| 2023-03-29 | -0.91 | $21.39 | 28904 |
| 2023-03-28 | -36.36 | $21.00 | 41518 |
| 2023-03-27 | -15.45 | $21.23 | 36217 |
| 2023-03-24 | -42.73 | $20.93 | 45038 |
| 2023-03-23 | -15.45 | $21.23 | 35510 |
| 2023-03-22 | -26.36 | $21.11 | 49900 |
| 2023-03-21 | -22.73 | $21.15 | 60500 |
| 2023-03-20 | -41.23 | $20.97 | 25542 |
| 2023-03-17 | -72.81 | $20.61 | 19240 |
| 2023-03-16 | -35.09 | $21.04 | 54232 |
| 2023-03-15 | -61.40 | $20.74 | 37209 |
| 2023-03-14 | -18.42 | $21.23 | 28923 |
| 2023-03-13 | -43.86 | $20.94 | 26400 |
| 2023-03-10 | -68.42 | $20.66 | 32900 |
| 2023-03-09 | -84.21 | $20.48 | 54207 |
| 2023-03-08 | -88.60 | $20.43 | 17400 |
| 2023-03-07 | -96.40 | $20.37 | 13033 |
| 2023-03-06 | -82.52 | $20.59 | 23300 |
| 2023-03-03 | -60.19 | $20.82 | 40918 |
| 2023-03-02 | -78.76 | $20.65 | 101200 |
| 2023-03-01 | -90.27 | $20.52 | 34319 |
| 2023-02-28 | -70.00 | $20.91 | 36822 |
| 2023-02-27 | -41.11 | $21.17 | 37042 |
| 2023-02-24 | -58.89 | $21.01 | 23602 |
| 2023-02-23 | -43.33 | $21.15 | 21300 |
| 2023-02-22 | -39.58 | $21.22 | 14800 |
| 2023-02-21 | -32.29 | $21.29 | 49240 |
| 2023-02-17 | -50.00 | $21.12 | 44815 |
| 2023-02-16 | -95.19 | $20.69 | 31500 |
| 2023-02-15 | -84.85 | $20.84 | 29825 |
| 2023-02-14 | -68.09 | $21.04 | 69400 |
| 2023-02-13 | -75.53 | $20.97 | 18814 |
| 2023-02-10 | -62.50 | $20.78 | 152200 |
| 2023-02-09 | -46.45 | $20.96 | 21900 |
| 2023-02-08 | -48.39 | $20.93 | 40836 |
| 2023-02-07 | -41.29 | $21.04 | 32500 |
| 2023-02-06 | -36.13 | $21.12 | 220900 |
| 2023-02-03 | -28.19 | $21.15 | 70500 |
| 2023-02-02 | -13.24 | $21.39 | 28709 |
| 2023-02-01 | -19.66 | $21.22 | 18700 |
| 2023-01-31 | -18.38 | $21.25 | 23321 |
| 2023-01-30 | -13.25 | $21.37 | 49200 |
| 2023-01-27 | -11.54 | $21.41 | 37646 |
| 2023-01-26 | -8.97 | $21.47 | 295600 |
| 2023-01-25 | -7.27 | $21.51 | 554200 |
| 2023-01-24 | -14.53 | $21.34 | 33900 |
| 2023-01-23 | -11.54 | $21.41 | 65500 |
| 2023-01-20 | 0.00 | $21.68 | 65700 |
| 2023-01-19 | -20.81 | $21.09 | 21800 |
| 2023-01-18 | -25.34 | $20.99 | 23931 |
| 2023-01-17 | -22.17 | $21.06 | 42935 |
| 2023-01-13 | -43.89 | $20.58 | 21300 |
| 2023-01-12 | -54.75 | $20.34 | 25100 |
| 2023-01-11 | -45.70 | $20.54 | 18700 |
| 2023-01-10 | -52.94 | $20.38 | 23700 |
| 2023-01-09 | -60.18 | $20.22 | 78420 |
| 2023-01-06 | -58.82 | $20.25 | 61800 |
| 2023-01-05 | -88.24 | $19.60 | 87000 |
| 2023-01-04 | -86.88 | $19.63 | 51600 |
| 2023-01-03 | -91.06 | $19.92 | 82300 |
| 2022-12-30 | -58.68 | $20.57 | 37420 |
| 2022-12-29 | -46.71 | $20.77 | 33300 |
| 2022-12-28 | -60.48 | $20.54 | 46621 |
| 2022-12-27 | -56.29 | $20.61 | 41028 |
| 2022-12-23 | -56.89 | $20.60 | 62100 |
| 2022-12-22 | -58.71 | $20.58 | 66932 |
| 2022-12-21 | -52.26 | $20.68 | 27314 |
| 2022-12-20 | -50.32 | $20.71 | 43715 |
| 2022-12-19 | -68.79 | $20.41 | 93040 |
| 2022-12-16 | -60.51 | $20.54 | 37549 |
| 2022-12-15 | -28.49 | $20.96 | 49500 |
| 2022-12-14 | -9.09 | $21.29 | 52200 |
| 2022-12-13 | -20.00 | $21.04 | 69213 |
| 2022-12-12 | -28.51 | $20.80 | 53503 |
| 2022-12-09 | -32.80 | $20.67 | 72833 |
| 2022-12-08 | -32.00 | $20.69 | 64000 |
| 2022-12-07 | -21.69 | $20.77 | 52400 |
| 2022-12-06 | -21.35 | $20.76 | 60000 |
| 2022-12-05 | -13.57 | $21.00 | 80112 |
| 2022-12-02 | -10.26 | $21.09 | 48100 |
| 2022-12-01 | -7.04 | $21.20 | 43400 |
| 2022-11-30 | -8.91 | $20.64 | 116500 |
| 2022-11-29 | -28.13 | $19.95 | 181849 |
| 2022-11-28 | -20.06 | $20.24 | 36000 |
| 2022-11-25 | -3.90 | $20.82 | 28200 |
| 2022-11-23 | -1.75 | $20.74 | 33329 |
| 2022-11-22 | -1.89 | $20.49 | 77000 |
| 2022-11-21 | -11.46 | $20.00 | 59800 |
| 2022-11-18 | -7.94 | $20.10 | 78212 |
| 2022-11-17 | -8.44 | $19.72 | 66031 |
| 2022-11-16 | -3.85 | $19.53 | 34500 |
| 2022-11-15 | -3.02 | $19.56 | 174300 |
| 2022-11-14 | -12.54 | $19.10 | 167802 |
| 2022-11-11 | -7.98 | $19.26 | 134000 |
| 2022-11-10 | -1.42 | $19.49 | 80900 |
| 2022-11-09 | -7.95 | $18.23 | 65700 |
| 2022-11-08 | -6.64 | $18.23 | 107041 |
| 2022-11-07 | -10.59 | $17.98 | 118500 |
| 2022-11-04 | -11.76 | $17.95 | 67717 |
| 2022-11-03 | -30.98 | $17.46 | 127500 |
| 2022-11-02 | -14.51 | $17.88 | 66615 |
| 2022-11-01 | -6.48 | $18.01 | 113400 |
| 2022-10-31 | -8.15 | $17.84 | 109607 |
| 2022-10-28 | -0.43 | $18.02 | 68600 |
| 2022-10-27 | -18.45 | $17.60 | 94100 |
| 2022-10-26 | -13.30 | $17.72 | 110800 |
| 2022-10-25 | -24.03 | $17.47 | 164645 |
| 2022-10-24 | -42.49 | $17.04 | 102845 |
| 2022-10-21 | -69.84 | $16.46 | 75636 |
| 2022-10-20 | -75.95 | $16.40 | 115431 |
| 2022-10-19 | -76.53 | $16.58 | 101121 |
| 2022-10-18 | -74.15 | $16.76 | 194313 |
| 2022-10-17 | -70.49 | $16.91 | 231700 |
| 2022-10-14 | -84.68 | $16.44 | 155326 |
| 2022-10-13 | -81.99 | $16.57 | 211132 |
| 2022-10-12 | -98.76 | $15.76 | 87747 |
| 2022-10-11 | -99.13 | $15.99 | 259300 |
| 2022-10-10 | -97.05 | $16.51 | 94046 |
| 2022-10-07 | -97.29 | $16.55 | 79535 |
| 2022-10-06 | -94.38 | $16.69 | 123300 |
| 2022-10-05 | -79.79 | $17.39 | 68500 |
| 2022-10-04 | -69.79 | $17.87 | 261333 |
| 2022-10-03 | -71.88 | $17.77 | 134600 |
| 2022-09-30 | -90.42 | $16.88 | 216448 |
| 2022-09-29 | -94.79 | $16.67 | 499100 |
| 2022-09-28 | -83.33 | $17.22 | 178500 |
| 2022-09-27 | -98.75 | $16.48 | 284600 |
| 2022-09-26 | -94.97 | $17.83 | 161418 |
| 2022-09-23 | -97.89 | $18.34 | 211545 |
| 2022-09-22 | -90.77 | $19.33 | 178700 |
| 2022-09-21 | -88.30 | $19.40 | 318929 |
| 2022-09-20 | -88.46 | $19.42 | 478242 |
| 2022-09-19 | -83.22 | $19.58 | 263612 |
| 2022-09-16 | -73.63 | $19.86 | 97104 |
| 2022-09-15 | -76.49 | $19.80 | 144139 |
| 2022-09-14 | -66.67 | $20.11 | 47900 |
| 2022-09-13 | -57.28 | $20.41 | 68514 |
| 2022-09-12 | -37.22 | $21.03 | 74240 |
| 2022-09-09 | -46.28 | $20.75 | 48713 |
| 2022-09-08 | -67.96 | $20.08 | 61000 |
| 2022-09-07 | -63.43 | $20.22 | 100206 |
| 2022-09-06 | -92.88 | $19.31 | 118200 |
| 2022-09-02 | -98.71 | $19.13 | 101400 |
| 2022-09-01 | -95.75 | $19.25 | 117600 |
| 2022-08-31 | -100.00 | $19.12 | 94300 |
| 2022-08-30 | -99.57 | $19.89 | 67237 |
| 2022-08-29 | -86.15 | $21.06 | 41120 |
| 2022-08-26 | -99.08 | $21.10 | 55700 |
| 2022-08-25 | -54.64 | $21.65 | 34846 |
| 2022-08-24 | -32.87 | $21.71 | 91500 |
| 2022-08-23 | -16.78 | $21.94 | 129921 |
| 2022-08-22 | -22.38 | $21.86 | 285300 |
| 2022-08-19 | -29.17 | $21.76 | 29149 |
| 2022-08-18 | -17.37 | $21.89 | 41416 |
| 2022-08-17 | -5.03 | $22.09 | 130300 |
| 2022-08-16 | -2.79 | $22.13 | 62904 |
| 2022-08-15 | -10.69 | $21.81 | 296206 |
| 2022-08-12 | -6.92 | $21.87 | 216900 |
| 2022-08-11 | -28.30 | $21.53 | 50032 |
| 2022-08-10 | -25.79 | $21.57 | 93405 |
| 2022-08-09 | -16.98 | $21.71 | 86800 |
| 2022-08-08 | -30.82 | $21.49 | 54000 |
| 2022-08-05 | -37.74 | $21.38 | 36215 |
| 2022-08-04 | -21.11 | $21.60 | 47200 |
| 2022-08-03 | -20.00 | $21.62 | 63200 |
| 2022-08-02 | -16.32 | $21.67 | 294200 |
| 2022-08-01 | -3.69 | $21.82 | 427500 |
| 2022-07-29 | -3.78 | $21.51 | 270312 |
| 2022-07-28 | -29.47 | $20.95 | 93800 |
| 2022-07-27 | -9.18 | $21.37 | 648827 |
| 2022-07-26 | -28.99 | $20.96 | 48735 |
| 2022-07-25 | -30.92 | $20.92 | 73100 |
| 2022-07-22 | -48.31 | $20.56 | 47000 |
| 2022-07-21 | -48.31 | $20.56 | 30511 |
| 2022-07-20 | -26.57 | $21.01 | 64819 |
| 2022-07-19 | -8.21 | $21.39 | 191700 |
| 2022-07-18 | -10.04 | $21.31 | 71100 |
| 2022-07-15 | -24.75 | $20.74 | 235800 |
| 2022-07-14 | -28.79 | $20.66 | 40400 |
| 2022-07-13 | -15.66 | $20.92 | 45531 |
| 2022-07-12 | -11.11 | $21.01 | 44711 |
| 2022-07-11 | -37.66 | $20.74 | 93540 |
| 2022-07-08 | -65.32 | $20.28 | 67400 |
| 2022-07-07 | -63.46 | $20.39 | 76800 |
| 2022-07-06 | -71.15 | $20.30 | 138400 |
| 2022-07-05 | -78.38 | $20.05 | 142900 |
| 2022-07-01 | -70.81 | $20.33 | 71717 |
| 2022-06-30 | -88.65 | $19.67 | 72820 |
| 2022-06-29 | -80.00 | $19.99 | 96300 |
| 2022-06-28 | -74.86 | $20.18 | 83200 |
| 2022-06-27 | -74.32 | $20.20 | 175700 |
| 2022-06-24 | -70.00 | $20.36 | 112500 |
| 2022-06-23 | -82.98 | $19.97 | 92700 |
| 2022-06-22 | -83.45 | $19.95 | 216100 |
| 2022-06-21 | -92.29 | $19.63 | 121600 |
| 2022-06-17 | -98.58 | $19.32 | 93000 |
| 2022-06-16 | -96.63 | $19.59 | 105400 |
| 2022-06-15 | -83.51 | $20.23 | 147400 |
| 2022-06-14 | -96.62 | $19.61 | 151136 |
| 2022-06-13 | -98.37 | $20.55 | 82635 |
| 2022-06-10 | -88.97 | $21.60 | 47737 |
| 2022-06-09 | -93.23 | $21.84 | 106300 |
| 2022-06-08 | -81.67 | $22.13 | 70000 |
| 2022-06-07 | -54.98 | $22.80 | 110730 |
| 2022-06-06 | -56.97 | $22.75 | 61143 |
| 2022-06-03 | -85.66 | $22.03 | 49900 |
| 2022-06-02 | -81.93 | $22.23 | 95400 |
| 2022-06-01 | -94.12 | $21.94 | 75200 |
| 2022-05-31 | -86.88 | $22.26 | 41900 |
| 2022-05-27 | -94.57 | $22.09 | 78900 |
| 2022-05-26 | -81.74 | $22.39 | 103347 |
| 2022-05-25 | -33.79 | $23.44 | 45700 |
| 2022-05-24 | -83.56 | $22.35 | 33900 |
| 2022-05-23 | -11.06 | $23.94 | 61500 |
| 2022-05-20 | -9.05 | $23.82 | 489000 |
| 2022-05-19 | -11.56 | $23.77 | 787914 |
| 2022-05-18 | -27.14 | $23.46 | 64600 |
| 2022-05-17 | -33.01 | $23.41 | 87500 |
| 2022-05-16 | -54.55 | $22.96 | 57600 |
| 2022-05-13 | -71.77 | $22.60 | 32700 |
| 2022-05-12 | -93.78 | $22.14 | 61400 |
| 2022-05-11 | -95.36 | $22.25 | 50000 |
| 2022-05-10 | -89.18 | $22.37 | 100248 |
| 2022-05-09 | -98.45 | $22.19 | 66500 |
| 2022-05-06 | -89.35 | $22.59 | 48300 |
| 2022-05-05 | -88.28 | $22.97 | 51301 |
| 2022-05-04 | -67.97 | $23.23 | 67700 |
| 2022-05-03 | -84.38 | $23.02 | 69300 |
| 2022-05-02 | -87.50 | $22.98 | 57900 |
| 2022-04-29 | -69.23 | $23.20 | 546149 |
| 2022-04-28 | -76.15 | $23.11 | 500500 |
| 2022-04-27 | -87.69 | $22.96 | 132024 |
| 2022-04-26 | -68.67 | $22.96 | 55614 |
| 2022-04-25 | -36.51 | $23.41 | 26900 |
| 2022-04-22 | -35.03 | $23.41 | 28100 |
| 2022-04-21 | -33.67 | $23.43 | 30100 |
| 2022-04-20 | -13.24 | $23.83 | 55340 |
| 2022-04-19 | -30.11 | $23.29 | 61000 |
| 2022-04-18 | -25.57 | $23.37 | 46200 |
| 2022-04-14 | -23.30 | $23.41 | 31147 |
| 2022-04-13 | -16.93 | $23.50 | 31500 |
| 2022-04-12 | -31.31 | $23.15 | 35500 |
| 2022-04-11 | -21.03 | $23.37 | 39042 |
| 2022-04-08 | -6.88 | $23.67 | 76600 |
| 2022-04-07 | -8.04 | $23.62 | 45617 |
| 2022-04-06 | -2.23 | $23.75 | 78935 |
| 2022-04-05 | -6.88 | $23.59 | 62515 |
| 2022-04-04 | -14.88 | $22.90 | 85500 |
| 2022-04-01 | -11.57 | $22.98 | 61200 |
| 2022-03-31 | -6.15 | $23.10 | 47400 |
| 2022-03-30 | -5.79 | $23.10 | 27001 |
| 2022-03-29 | -9.81 | $22.59 | 24723 |
| 2022-03-28 | -20.09 | $22.37 | 29234 |
| 2022-03-25 | -32.52 | $22.32 | 51200 |
| 2022-03-24 | -34.55 | $22.27 | 47114 |
| 2022-03-23 | -36.59 | $22.22 | 69024 |
| 2022-03-22 | -16.67 | $22.71 | 74234 |
| 2022-03-21 | -36.99 | $22.21 | 22300 |
| 2022-03-18 | -26.02 | $22.48 | 50600 |
| 2022-03-17 | -33.33 | $22.30 | 39400 |
| 2022-03-16 | -44.31 | $22.03 | 43200 |
| 2022-03-15 | -40.65 | $22.12 | 79400 |
| 2022-03-14 | -57.72 | $21.70 | 61710 |
| 2022-03-11 | -62.60 | $21.58 | 62100 |
| 2022-03-10 | -39.43 | $22.15 | 58904 |
| 2022-03-09 | -32.11 | $22.33 | 84105 |
| 2022-03-08 | -70.73 | $21.38 | 130332 |
| 2022-03-07 | -85.37 | $21.02 | 86319 |
| 2022-03-04 | -69.11 | $21.42 | 113600 |
| 2022-03-03 | -78.88 | $21.29 | 32100 |
| 2022-03-02 | -48.71 | $21.99 | 47100 |
| 2022-03-01 | -48.71 | $21.99 | 26100 |
| 2022-02-28 | -3.45 | $23.04 | 96500 |
| 2022-02-25 | 0.00 | $22.85 | 46700 |
| 2022-02-24 | -47.90 | $21.67 | 70925 |
| 2022-02-23 | -29.34 | $21.98 | 62700 |
| 2022-02-22 | -47.31 | $21.68 | 32900 |
| 2022-02-18 | -15.93 | $22.18 | 30100 |
| 2022-02-17 | -22.53 | $22.06 | 119300 |
| 2022-02-16 | -31.87 | $21.89 | 38800 |
| 2022-02-15 | -60.99 | $21.36 | 73125 |
| 2022-02-14 | -83.52 | $20.95 | 37843 |
| 2022-02-11 | -69.78 | $21.20 | 16907 |
| 2022-02-10 | -62.09 | $21.34 | 29900 |
| 2022-02-09 | -47.25 | $21.61 | 58842 |
| 2022-02-08 | -58.79 | $21.40 | 23033 |
| 2022-02-07 | -68.21 | $21.27 | 52500 |
| 2022-02-04 | -56.41 | $21.50 | 52300 |
| 2022-02-03 | -33.33 | $21.95 | 57400 |
| 2022-02-02 | -17.44 | $22.26 | 41300 |
| 2022-02-01 | -33.33 | $21.95 | 49220 |
| 2022-01-31 | -43.59 | $21.75 | 149747 |
| 2022-01-28 | -52.82 | $21.57 | 49228 |
| 2022-01-27 | -62.56 | $21.38 | 319021 |
| 2022-01-26 | -85.64 | $20.93 | 42300 |
| 2022-01-25 | -72.31 | $21.19 | 70200 |
| 2022-01-24 | -75.90 | $21.12 | 111105 |
| 2022-01-21 | -96.24 | $21.32 | 112600 |
| 2022-01-20 | -75.19 | $21.63 | 53623 |
| 2022-01-19 | -87.60 | $21.47 | 102800 |
| 2022-01-18 | -78.03 | $21.57 | 103111 |
| 2022-01-14 | -61.27 | $21.73 | 58424 |
| 2022-01-13 | -55.33 | $21.77 | 60400 |
| 2022-01-12 | -29.33 | $22.16 | 59400 |
| 2022-01-11 | -14.72 | $22.31 | 169900 |
| 2022-01-10 | -13.20 | $22.34 | 129500 |
| 2022-01-07 | -16.58 | $22.24 | 108540 |
| 2022-01-06 | -33.16 | $21.92 | 99600 |
| 2022-01-05 | -20.73 | $22.16 | 73900 |
| 2022-01-04 | -4.15 | $22.48 | 49839 |
| 2022-01-03 | -16.58 | $22.24 | 100615 |
| 2021-12-31 | -13.99 | $22.29 | 56408 |
| 2021-12-30 | -12.44 | $22.32 | 40011 |
| 2021-12-29 | 0.00 | $22.56 | 28107 |
| 2021-12-28 | -4.95 | $22.12 | 41200 |
| 2021-12-27 | 0.00 | $22.13 | 44944 |
| 2021-12-23 | -6.15 | $21.88 | 101200 |
| 2021-12-22 | 0.00 | $21.88 | 60100 |
| 2021-12-21 | -12.05 | $21.66 | 99700 |
| 2021-12-20 | -21.08 | $21.51 | 99000 |
| 2021-12-17 | -40.36 | $21.19 | 108800 |
| 2021-12-16 | -43.11 | $21.15 | 79400 |
| 2021-12-15 | -24.55 | $21.46 | 564300 |
| 2021-12-14 | -76.67 | $20.90 | 118242 |
| 2021-12-13 | -61.00 | $21.37 | 64400 |
| 2021-12-10 | -52.33 | $21.63 | 73926 |
| 2021-12-09 | -49.00 | $21.73 | 61244 |
| 2021-12-08 | -49.00 | $21.73 | 106100 |
| 2021-12-07 | -53.67 | $21.59 | 122740 |
| 2021-12-06 | -54.33 | $21.57 | 111642 |
| 2021-12-03 | -61.00 | $21.37 | 66145 |
| 2021-12-02 | -67.33 | $21.18 | 73300 |
| 2021-12-01 | -75.67 | $20.93 | 171100 |
| 2021-11-30 | -79.61 | $20.82 | 80546 |
| 2021-11-29 | -91.94 | $20.99 | 59300 |
| 2021-11-26 | -100.00 | $21.05 | 37800 |
| 2021-11-24 | -90.95 | $21.48 | 42126 |
| 2021-11-23 | -91.36 | $21.47 | 66128 |
| 2021-11-22 | -100.00 | $21.44 | 87600 |
| 2021-11-19 | -88.13 | $21.76 | 33919 |
| 2021-11-18 | -87.21 | $21.78 | 50844 |
| 2021-11-17 | -89.57 | $21.80 | 70619 |
| 2021-11-16 | -44.55 | $22.75 | 63849 |
| 2021-11-15 | -52.61 | $22.58 | 30800 |
| 2021-11-12 | -55.45 | $22.52 | 22922 |
| 2021-11-11 | -52.61 | $22.58 | 70200 |
| 2021-11-10 | -49.29 | $22.65 | 16046 |
| 2021-11-09 | -64.93 | $22.32 | 106635 |
| 2021-11-08 | -45.45 | $22.59 | 22300 |
| 2021-11-05 | -37.36 | $22.70 | 20605 |
| 2021-11-04 | -30.43 | $22.85 | 39300 |
| 2021-11-03 | -22.83 | $23.06 | 101036 |
| 2021-11-02 | -19.57 | $23.15 | 59224 |
| 2021-11-01 | -11.59 | $23.37 | 27300 |
| 2021-10-29 | -26.81 | $22.95 | 88300 |
| 2021-10-28 | 0.00 | $23.69 | 502700 |
| 2021-10-27 | -2.56 | $23.21 | 251100 |
| 2021-10-26 | -4.12 | $22.79 | 54707 |
| 2021-10-25 | -13.40 | $22.61 | 20000 |
| 2021-10-22 | -5.67 | $22.76 | 16500 |
| 2021-10-21 | -9.79 | $22.68 | 45509 |
| 2021-10-20 | -4.12 | $22.79 | 347700 |
| 2021-10-19 | -19.66 | $22.36 | 2.6M |
| 2021-10-18 | -28.49 | $22.21 | 502800 |
| 2021-10-15 | -39.11 | $22.02 | 923038 |
| 2021-10-14 | -34.64 | $22.10 | 2.4M |
| 2021-10-13 | -63.68 | $21.74 | 35600 |
| 2021-10-12 | -81.61 | $21.34 | 40922 |
| 2021-10-11 | -94.17 | $21.06 | 17600 |
| 2021-10-08 | -97.70 | $20.99 | 24436 |
| 2021-10-07 | -98.84 | $20.99 | 7700 |
| 2021-10-06 | -91.09 | $21.19 | 12900 |
| 2021-10-05 | -85.14 | $21.42 | 29324 |
| 2021-10-04 | -86.75 | $21.38 | 17800 |
| 2021-10-01 | -81.53 | $21.51 | 18924 |
| 2021-09-30 | -94.38 | $21.19 | 26400 |
| 2021-09-29 | -95.09 | $21.41 | 18748 |
| 2021-09-28 | -96.65 | $21.52 | 43208 |
| 2021-09-27 | -90.26 | $22.15 | 20745 |
| 2021-09-24 | -84.42 | $22.24 | 14600 |
| 2021-09-23 | -68.18 | $22.49 | 11400 |
| 2021-09-22 | -70.13 | $22.46 | 172500 |
| 2021-09-21 | -57.79 | $22.65 | 16200 |
| 2021-09-20 | -77.92 | $22.34 | 112838 |
| 2021-09-17 | -64.94 | $22.54 | 105000 |
| 2021-09-16 | -24.68 | $23.16 | 16100 |
| 2021-09-15 | -44.16 | $22.86 | 111437 |
| 2021-09-14 | -41.56 | $22.90 | 28300 |
| 2021-09-13 | -40.91 | $22.91 | 45816 |
| 2021-09-10 | -71.70 | $22.30 | 12501 |
| 2021-09-09 | -67.92 | $22.34 | 13000 |
| 2021-09-08 | -57.55 | $22.45 | 45800 |
| 2021-09-07 | -61.32 | $22.41 | 32243 |
| 2021-09-03 | -2.83 | $23.03 | 26900 |
| 2021-09-02 | -2.96 | $22.88 | 57800 |
| 2021-09-01 | -3.95 | $22.75 | 16312 |
| 2021-08-31 | -12.55 | $22.44 | 9114 |
| 2021-08-30 | -15.61 | $22.36 | 12346 |
| 2021-08-27 | -17.67 | $22.29 | 18100 |
| 2021-08-26 | -17.45 | $22.25 | 10900 |
| 2021-08-25 | -4.73 | $22.60 | 8919 |
| 2021-08-24 | -3.27 | $22.64 | 47200 |
| 2021-08-23 | -10.18 | $22.45 | 17144 |
| 2021-08-20 | -2.55 | $22.66 | 13500 |
| 2021-08-19 | -8.92 | $22.43 | 19700 |
| 2021-08-18 | -5.95 | $22.51 | 34600 |
| 2021-08-17 | -11.03 | $22.32 | 42900 |
| 2021-08-16 | -8.75 | $22.38 | 16900 |
| 2021-08-13 | -4.56 | $22.49 | 25340 |
| 2021-08-12 | -21.29 | $22.05 | 19400 |
| 2021-08-11 | -4.18 | $22.50 | 12814 |
| 2021-08-10 | -10.65 | $22.33 | 10700 |
| 2021-08-09 | -6.08 | $22.45 | 31600 |
| 2021-08-06 | -24.46 | $21.37 | 21612 |
| 2021-08-05 | -36.96 | $21.14 | 26445 |
| 2021-08-04 | -25.79 | $21.16 | 50100 |
| 2021-08-03 | -74.21 | $20.39 | 38200 |
| 2021-08-02 | -83.65 | $20.24 | 14700 |
| 2021-07-30 | -98.11 | $20.01 | 15109 |
| 2021-07-29 | -63.29 | $20.57 | 22000 |
| 2021-07-28 | -20.89 | $21.24 | 13000 |
| 2021-07-27 | -25.32 | $21.17 | 17609 |
| 2021-07-26 | -37.97 | $20.97 | 17211 |
| 2021-07-23 | -37.34 | $20.98 | 34500 |
| 2021-07-22 | -67.72 | $20.50 | 54900 |
| 2021-07-21 | -69.62 | $20.47 | 19400 |
| 2021-07-20 | -90.86 | $20.15 | 14000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.95
2026-07-17
Close Price
$33.40
Vol: 565601Average Directional Index - Detailed Analysis
Minimum
7.35
Average
19.57
Maximum
52.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.95 | $33.40 | 565601 |
| 2026-07-16 | 11.97 | $33.01 | 121100 |
| 2026-07-15 | 12.30 | $33.67 | 135542 |
| 2026-07-14 | 12.14 | $33.46 | 170500 |
| 2026-07-13 | 12.15 | $32.87 | 304417 |
| 2026-07-10 | 12.53 | $32.89 | 306700 |
| 2026-07-09 | 12.97 | $32.52 | 141900 |
| 2026-07-08 | 13.49 | $33.07 | 144200 |
| 2026-07-07 | 13.81 | $33.32 | 148911 |
| 2026-07-06 | 14.03 | $33.40 | 128847 |
| 2026-07-02 | 14.32 | $33.11 | 107400 |
| 2026-07-01 | 14.83 | $31.77 | 105100 |
| 2026-06-30 | 15.30 | $32.52 | 125600 |
| 2026-06-29 | 16.04 | $32.78 | 95619 |
| 2026-06-26 | 16.85 | $32.03 | 136730 |
| 2026-06-25 | 17.51 | $32.05 | 104318 |
| 2026-06-24 | 18.07 | $31.05 | 1.5M |
| 2026-06-23 | 18.10 | $30.78 | 934121 |
| 2026-06-22 | 17.87 | $31.30 | 225400 |
| 2026-06-18 | 17.82 | $30.79 | 129200 |
| 2026-06-17 | 17.46 | $31.38 | 425338 |
| 2026-06-16 | 17.33 | $31.88 | 132700 |
| 2026-06-15 | 17.51 | $32.15 | 191500 |
| 2026-06-12 | 17.69 | $32.44 | 395000 |
| 2026-06-11 | 18.05 | $32.66 | 324826 |
| 2026-06-10 | 18.44 | $31.85 | 159739 |
| 2026-06-09 | 18.34 | $32.00 | 134202 |
| 2026-06-08 | 18.24 | $31.99 | 225300 |
| 2026-06-05 | 18.13 | $32.24 | 857800 |
| 2026-06-04 | 18.24 | $32.40 | 638000 |
| 2026-06-03 | 18.35 | $31.52 | 136100 |
| 2026-06-02 | 18.16 | $30.76 | 124600 |
| 2026-06-01 | 17.51 | $31.19 | 495313 |
| 2026-05-29 | 16.94 | $31.59 | 354700 |
| 2026-05-28 | 16.49 | $32.18 | 159710 |
| 2026-05-27 | 16.33 | $32.69 | 153610 |
| 2026-05-26 | 16.23 | $33.14 | 146000 |
| 2026-05-22 | 16.33 | $32.65 | 114511 |
| 2026-05-21 | 16.36 | $32.56 | 111700 |
| 2026-05-20 | 16.15 | $31.41 | 125548 |
| 2026-05-19 | 15.38 | $31.20 | 1.5M |
| 2026-05-18 | 14.43 | $31.35 | 1.2M |
| 2026-05-15 | 13.43 | $30.57 | 411913 |
| 2026-05-14 | 12.19 | $33.06 | 250600 |
| 2026-05-13 | 11.80 | $33.36 | 89522 |
| 2026-05-12 | 11.32 | $33.91 | 98300 |
| 2026-05-11 | 10.81 | $34.21 | 80100 |
| 2026-05-08 | 10.83 | $34.49 | 71929 |
| 2026-05-07 | 10.86 | $33.79 | 247125 |
| 2026-05-06 | 10.73 | $34.77 | 315600 |
| 2026-05-05 | 10.98 | $35.10 | 137900 |
| 2026-05-04 | 11.28 | $35.57 | 72200 |
| 2026-05-01 | 11.80 | $35.95 | 112100 |
| 2026-04-30 | 12.10 | $36.26 | 74700 |
| 2026-04-29 | 12.53 | $34.75 | 128010 |
| 2026-04-28 | 12.84 | $35.64 | 56600 |
| 2026-04-27 | 13.48 | $35.63 | 97400 |
| 2026-04-24 | 14.12 | $35.96 | 234800 |
| 2026-04-23 | 14.79 | $35.84 | 126312 |
| 2026-04-22 | 15.40 | $35.58 | 508431 |
| 2026-04-21 | 16.05 | $34.69 | 406146 |
| 2026-04-20 | 16.46 | $34.10 | 164700 |
| 2026-04-17 | 16.47 | $33.73 | 108600 |
| 2026-04-16 | 16.29 | $36.02 | 1.2M |
| 2026-04-15 | 17.06 | $36.67 | 558923 |
| 2026-04-14 | 17.53 | $37.20 | 51807 |
| 2026-04-13 | 17.74 | $36.96 | 93130 |
| 2026-04-10 | 18.05 | $37.18 | 58244 |
| 2026-04-09 | 17.96 | $37.28 | 87211 |
| 2026-04-08 | 17.87 | $36.68 | 106000 |
| 2026-04-07 | 17.91 | $36.38 | 128400 |
| 2026-04-06 | 18.28 | $36.40 | 67100 |
| 2026-04-02 | 18.39 | $36.46 | 108301 |
| 2026-04-01 | 18.70 | $36.05 | 350400 |
| 2026-03-31 | 19.17 | $35.16 | 188400 |
| 2026-03-30 | 20.15 | $34.05 | 125437 |
| 2026-03-27 | 20.88 | $33.22 | 189623 |
| 2026-03-26 | 21.05 | $33.68 | 199636 |
| 2026-03-25 | 21.56 | $34.75 | 101119 |
| 2026-03-24 | 22.49 | $34.09 | 169015 |
| 2026-03-23 | 23.01 | $33.97 | 519600 |
| 2026-03-20 | 23.57 | $34.35 | 102015 |
| 2026-03-19 | 24.62 | $36.04 | 268100 |
| 2026-03-18 | 25.45 | $35.87 | 151436 |
| 2026-03-17 | 26.02 | $36.87 | 227000 |
| 2026-03-16 | 25.99 | $36.61 | 305439 |
| 2026-03-13 | 26.04 | $36.34 | 249400 |
| 2026-03-12 | 26.08 | $36.56 | 349200 |
| 2026-03-11 | 26.30 | $35.74 | 2.8M |
| 2026-03-10 | 26.73 | $36.13 | 2.0M |
| 2026-03-09 | 26.87 | $35.62 | 738410 |
| 2026-03-06 | 27.63 | $35.57 | 276304 |
| 2026-03-05 | 28.37 | $35.74 | 384447 |
| 2026-03-04 | 28.80 | $35.97 | 235600 |
| 2026-03-03 | 29.26 | $35.50 | 194600 |
| 2026-03-02 | 29.95 | $36.48 | 92422 |
| 2026-02-27 | 30.05 | $36.69 | 122900 |
| 2026-02-26 | 29.59 | $36.71 | 167725 |
| 2026-02-25 | 29.11 | $36.65 | 75300 |
| 2026-02-24 | 28.64 | $35.60 | 112344 |
| 2026-02-23 | 28.53 | $35.21 | 125208 |
| 2026-02-20 | 28.57 | $35.36 | 119342 |
| 2026-02-19 | 28.62 | $34.69 | 169300 |
| 2026-02-18 | 28.98 | $35.55 | 180300 |
| 2026-02-17 | 28.27 | $36.30 | 99728 |
| 2026-02-13 | 27.47 | $36.55 | 188300 |
| 2026-02-12 | 26.55 | $35.81 | 338600 |
| 2026-02-11 | 25.73 | $36.22 | 156200 |
| 2026-02-10 | 24.36 | $35.09 | 56249 |
| 2026-02-09 | 23.38 | $34.51 | 87623 |
| 2026-02-06 | 22.63 | $34.46 | 78200 |
| 2026-02-05 | 21.65 | $33.68 | 582029 |
| 2026-02-04 | 20.87 | $34.19 | 507400 |
| 2026-02-03 | 19.73 | $33.74 | 132900 |
| 2026-02-02 | 19.07 | $33.30 | 118900 |
| 2026-01-30 | 18.47 | $33.46 | 64600 |
| 2026-01-29 | 17.68 | $33.71 | 63500 |
| 2026-01-28 | 16.65 | $33.45 | 151621 |
| 2026-01-27 | 15.73 | $33.21 | 59336 |
| 2026-01-26 | 14.86 | $32.56 | 1.0M |
| 2026-01-23 | 14.27 | $32.03 | 98802 |
| 2026-01-22 | 14.09 | $31.75 | 141207 |
| 2026-01-21 | 13.94 | $31.91 | 91300 |
| 2026-01-20 | 13.71 | $31.45 | 196600 |
| 2026-01-16 | 13.71 | $31.78 | 198448 |
| 2026-01-15 | 13.71 | $31.27 | 53800 |
| 2026-01-14 | 14.01 | $31.15 | 109200 |
| 2026-01-13 | 14.40 | $30.60 | 197400 |
| 2026-01-12 | 15.12 | $31.15 | 112534 |
| 2026-01-09 | 15.71 | $31.38 | 189417 |
| 2026-01-08 | 16.16 | $30.78 | 77119 |
| 2026-01-07 | 16.92 | $31.25 | 106206 |
| 2026-01-06 | 17.37 | $31.07 | 226633 |
| 2026-01-05 | 17.84 | $30.85 | 136533 |
| 2026-01-02 | 18.75 | $30.44 | 191625 |
| 2025-12-31 | 19.41 | $29.65 | 26900 |
| 2025-12-30 | 19.85 | $30.05 | 141100 |
| 2025-12-29 | 20.36 | $29.52 | 104720 |
| 2025-12-26 | 21.27 | $29.41 | 57200 |
| 2025-12-24 | 22.35 | $29.35 | 73000 |
| 2025-12-23 | 22.33 | $29.42 | 120600 |
| 2025-12-22 | 22.44 | $29.15 | 245511 |
| 2025-12-19 | 22.60 | $29.16 | 215623 |
| 2025-12-18 | 22.71 | $28.94 | 84917 |
| 2025-12-17 | 23.06 | $29.05 | 88800 |
| 2025-12-16 | 23.35 | $28.81 | 148400 |
| 2025-12-15 | 23.81 | $28.95 | 164700 |
| 2025-12-12 | 24.39 | $28.44 | 305917 |
| 2025-12-11 | 25.26 | $28.33 | 877010 |
| 2025-12-10 | 26.28 | $28.37 | 512900 |
| 2025-12-09 | 27.35 | $28.66 | 612644 |
| 2025-12-08 | 28.06 | $29.06 | 313800 |
| 2025-12-05 | 28.66 | $29.09 | 908000 |
| 2025-12-04 | 29.12 | $29.93 | 144400 |
| 2025-12-03 | 28.78 | $30.29 | 113701 |
| 2025-12-02 | 28.31 | $29.81 | 1.9M |
| 2025-12-01 | 27.88 | $29.86 | 2.8M |
| 2025-11-28 | 27.46 | $29.59 | 1.5M |
| 2025-11-26 | 27.22 | $29.45 | 2.0M |
| 2025-11-25 | 27.03 | $28.83 | 408217 |
| 2025-11-24 | 27.14 | $28.40 | 637613 |
| 2025-11-21 | 27.31 | $29.06 | 553219 |
| 2025-11-20 | 26.92 | $28.80 | 1.7M |
| 2025-11-19 | 26.51 | $29.15 | 490503 |
| 2025-11-18 | 25.76 | $29.65 | 418930 |
| 2025-11-17 | 24.67 | $29.90 | 60648 |
| 2025-11-14 | 23.14 | $29.61 | 112623 |
| 2025-11-13 | 21.76 | $30.08 | 914442 |
| 2025-11-12 | 19.80 | $30.48 | 243207 |
| 2025-11-11 | 17.73 | $26.11 | 53535 |
| 2025-11-10 | 17.69 | $25.93 | 177838 |
| 2025-11-07 | 17.93 | $24.93 | 91100 |
| 2025-11-06 | 18.78 | $25.25 | 68000 |
| 2025-11-05 | 19.18 | $24.91 | 59100 |
| 2025-11-04 | 19.98 | $24.84 | 103700 |
| 2025-11-03 | 20.60 | $25.24 | 71800 |
| 2025-10-31 | 20.82 | $25.46 | 36500 |
| 2025-10-30 | 20.73 | $25.39 | 37900 |
| 2025-10-29 | 20.64 | $25.10 | 49617 |
| 2025-10-28 | 20.62 | $25.17 | 40400 |
| 2025-10-27 | 20.64 | $25.26 | 50100 |
| 2025-10-24 | 20.66 | $25.47 | 61700 |
| 2025-10-23 | 20.07 | $25.65 | 47445 |
| 2025-10-22 | 19.34 | $25.68 | 31313 |
| 2025-10-21 | 18.42 | $25.51 | 109500 |
| 2025-10-20 | 17.62 | $25.38 | 68625 |
| 2025-10-17 | 16.87 | $25.51 | 67645 |
| 2025-10-16 | 16.08 | $25.10 | 447933 |
| 2025-10-15 | 15.46 | $24.72 | 228941 |
| 2025-10-14 | 15.15 | $24.27 | 70422 |
| 2025-10-13 | 15.30 | $24.24 | 74714 |
| 2025-10-10 | 15.38 | $24.18 | 36400 |
| 2025-10-09 | 15.56 | $24.21 | 107305 |
| 2025-10-08 | 15.75 | $23.94 | 42729 |
| 2025-10-07 | 16.29 | $23.80 | 37000 |
| 2025-10-06 | 17.08 | $23.98 | 65200 |
| 2025-10-03 | 17.74 | $23.54 | 50536 |
| 2025-10-02 | 18.54 | $23.28 | 51300 |
| 2025-10-01 | 19.03 | $23.79 | 59226 |
| 2025-09-30 | 19.86 | $23.49 | 510704 |
| 2025-09-29 | 20.66 | $23.02 | 133618 |
| 2025-09-26 | 21.05 | $23.10 | 116730 |
| 2025-09-25 | 21.39 | $22.81 | 953300 |
| 2025-09-24 | 21.76 | $22.96 | 1.3M |
| 2025-09-23 | 22.38 | $23.24 | 63500 |
| 2025-09-22 | 22.78 | $23.19 | 82400 |
| 2025-09-19 | 23.12 | $22.66 | 112319 |
| 2025-09-18 | 22.81 | $22.73 | 86021 |
| 2025-09-17 | 22.47 | $22.76 | 95800 |
| 2025-09-16 | 22.67 | $22.76 | 60700 |
| 2025-09-15 | 22.66 | $22.88 | 112700 |
| 2025-09-12 | 22.73 | $22.67 | 64000 |
| 2025-09-11 | 22.59 | $22.44 | 59208 |
| 2025-09-10 | 22.36 | $22.28 | 41600 |
| 2025-09-09 | 21.98 | $22.27 | 114135 |
| 2025-09-08 | 21.30 | $22.48 | 100100 |
| 2025-09-05 | 20.59 | $22.56 | 69700 |
| 2025-09-04 | 19.95 | $21.94 | 109149 |
| 2025-09-03 | 18.67 | $21.86 | 98536 |
| 2025-09-02 | 17.14 | $21.78 | 145700 |
| 2025-08-29 | 15.54 | $23.60 | 54400 |
| 2025-08-28 | 14.95 | $23.87 | 40828 |
| 2025-08-27 | 14.62 | $24.23 | 26200 |
| 2025-08-26 | 14.54 | $24.34 | 51100 |
| 2025-08-25 | 14.52 | $24.29 | 49037 |
| 2025-08-22 | 14.62 | $24.44 | 65300 |
| 2025-08-21 | 14.78 | $24.31 | 46700 |
| 2025-08-20 | 14.62 | $24.34 | 42700 |
| 2025-08-19 | 14.70 | $24.13 | 100400 |
| 2025-08-18 | 14.45 | $24.25 | 37046 |
| 2025-08-15 | 14.23 | $24.50 | 48200 |
| 2025-08-14 | 14.22 | $24.40 | 45605 |
| 2025-08-13 | 14.20 | $24.15 | 34200 |
| 2025-08-12 | 13.81 | $23.91 | 140449 |
| 2025-08-11 | 13.26 | $24.00 | 76700 |
| 2025-08-08 | 12.64 | $24.27 | 68447 |
| 2025-08-07 | 12.41 | $24.57 | 53747 |
| 2025-08-06 | 12.23 | $24.82 | 52900 |
| 2025-08-05 | 12.38 | $24.79 | 45221 |
| 2025-08-04 | 12.45 | $24.66 | 50400 |
| 2025-08-01 | 12.60 | $24.61 | 65900 |
| 2025-07-31 | 12.75 | $24.47 | 57337 |
| 2025-07-30 | 12.78 | $24.58 | 49249 |
| 2025-07-29 | 12.93 | $24.81 | 815235 |
| 2025-07-28 | 13.10 | $24.49 | 814500 |
| 2025-07-25 | 13.27 | $25.33 | 70329 |
| 2025-07-24 | 13.82 | $26.00 | 63241 |
| 2025-07-23 | 13.73 | $26.56 | 40623 |
| 2025-07-22 | 13.31 | $27.10 | 35400 |
| 2025-07-21 | 12.20 | $26.33 | 41400 |
| 2025-07-18 | 11.55 | $25.65 | 63300 |
| 2025-07-17 | 11.49 | $25.20 | 45025 |
| 2025-07-16 | 11.88 | $25.32 | 134400 |
| 2025-07-15 | 12.29 | $25.00 | 49315 |
| 2025-07-14 | 12.91 | $25.24 | 57200 |
| 2025-07-11 | 13.48 | $25.13 | 61000 |
| 2025-07-10 | 13.95 | $25.56 | 161500 |
| 2025-07-09 | 14.15 | $26.16 | 409600 |
| 2025-07-08 | 13.77 | $25.74 | 96845 |
| 2025-07-07 | 13.66 | $25.76 | 54219 |
| 2025-07-03 | 13.50 | $25.87 | 36700 |
| 2025-07-02 | 13.26 | $25.13 | 118000 |
| 2025-07-01 | 13.64 | $25.80 | 28200 |
| 2025-06-30 | 13.29 | $25.66 | 49035 |
| 2025-06-27 | 13.05 | $25.46 | 84100 |
| 2025-06-26 | 12.70 | $25.67 | 38902 |
| 2025-06-25 | 12.15 | $25.68 | 57500 |
| 2025-06-24 | 11.53 | $26.01 | 56339 |
| 2025-06-23 | 10.41 | $25.28 | 45800 |
| 2025-06-20 | 10.03 | $24.70 | 37940 |
| 2025-06-18 | 9.89 | $24.86 | 54100 |
| 2025-06-17 | 9.84 | $24.90 | 66819 |
| 2025-06-16 | 9.61 | $25.14 | 42115 |
| 2025-06-13 | 9.09 | $25.04 | 35203 |
| 2025-06-12 | 8.70 | $25.13 | 43800 |
| 2025-06-11 | 8.30 | $24.69 | 88024 |
| 2025-06-10 | 8.23 | $24.45 | 52800 |
| 2025-06-09 | 8.50 | $24.26 | 43701 |
| 2025-06-06 | 8.91 | $24.18 | 29500 |
| 2025-06-05 | 9.33 | $23.99 | 72400 |
| 2025-06-04 | 9.53 | $24.05 | 66900 |
| 2025-06-03 | 9.79 | $24.14 | 39000 |
| 2025-06-02 | 10.15 | $24.41 | 297115 |
| 2025-05-30 | 10.66 | $24.26 | 326335 |
| 2025-05-29 | 11.16 | $24.03 | 159100 |
| 2025-05-28 | 11.41 | $23.96 | 75500 |
| 2025-05-27 | 11.78 | $24.21 | 64700 |
| 2025-05-23 | 12.23 | $24.19 | 24728 |
| 2025-05-22 | 12.63 | $23.85 | 42000 |
| 2025-05-21 | 12.81 | $23.88 | 54135 |
| 2025-05-20 | 13.18 | $24.49 | 31911 |
| 2025-05-19 | 13.76 | $23.88 | 89807 |
| 2025-05-16 | 13.86 | $23.62 | 53441 |
| 2025-05-15 | 13.74 | $23.21 | 60100 |
| 2025-05-14 | 13.30 | $22.78 | 56200 |
| 2025-05-13 | 12.50 | $22.67 | 185732 |
| 2025-05-12 | 12.04 | $22.70 | 109800 |
| 2025-05-09 | 11.51 | $22.91 | 40500 |
| 2025-05-08 | 11.32 | $22.69 | 96533 |
| 2025-05-07 | 11.09 | $23.16 | 59800 |
| 2025-05-06 | 11.23 | $23.25 | 53700 |
| 2025-05-05 | 11.38 | $22.84 | 57200 |
| 2025-05-02 | 11.40 | $22.96 | 68147 |
| 2025-05-01 | 11.28 | $23.00 | 90613 |
| 2025-04-30 | 11.15 | $23.03 | 69800 |
| 2025-04-29 | 11.42 | $22.45 | 50719 |
| 2025-04-28 | 11.19 | $22.24 | 101914 |
| 2025-04-25 | 11.24 | $22.00 | 56301 |
| 2025-04-24 | 11.12 | $22.01 | 70800 |
| 2025-04-23 | 10.98 | $21.63 | 194300 |
| 2025-04-22 | 11.25 | $22.26 | 91200 |
| 2025-04-21 | 11.69 | $21.94 | 119727 |
| 2025-04-17 | 12.17 | $22.33 | 101800 |
| 2025-04-16 | 11.78 | $21.93 | 94803 |
| 2025-04-15 | 11.53 | $21.50 | 282713 |
| 2025-04-14 | 11.63 | $21.03 | 164800 |
| 2025-04-11 | 11.91 | $20.93 | 280509 |
| 2025-04-10 | 12.43 | $20.24 | 377500 |
| 2025-04-09 | 12.67 | $20.16 | 465900 |
| 2025-04-08 | 12.92 | $19.76 | 1.6M |
| 2025-04-07 | 12.98 | $19.65 | 191920 |
| 2025-04-04 | 13.16 | $20.78 | 161700 |
| 2025-04-03 | 13.49 | $21.80 | 109500 |
| 2025-04-02 | 12.71 | $20.82 | 95700 |
| 2025-04-01 | 13.08 | $20.77 | 74700 |
| 2025-03-31 | 13.24 | $20.91 | 288500 |
| 2025-03-28 | 13.16 | $21.17 | 201820 |
| 2025-03-27 | 13.08 | $20.34 | 258400 |
| 2025-03-26 | 13.69 | $20.32 | 45900 |
| 2025-03-25 | 14.24 | $20.15 | 48500 |
| 2025-03-24 | 14.72 | $20.19 | 69931 |
| 2025-03-21 | 15.42 | $20.31 | 72900 |
| 2025-03-20 | 16.15 | $20.65 | 31921 |
| 2025-03-19 | 16.82 | $20.02 | 66726 |
| 2025-03-18 | 17.31 | $20.13 | 64127 |
| 2025-03-17 | 17.82 | $19.98 | 70300 |
| 2025-03-14 | 18.25 | $20.04 | 66100 |
| 2025-03-13 | 18.84 | $19.74 | 151829 |
| 2025-03-12 | 19.80 | $19.86 | 1.1M |
| 2025-03-11 | 20.81 | $19.61 | 896726 |
| 2025-03-10 | 21.61 | $19.10 | 416800 |
| 2025-03-07 | 22.08 | $19.31 | 132100 |
| 2025-03-06 | 22.29 | $18.96 | 120200 |
| 2025-03-05 | 22.39 | $19.25 | 70500 |
| 2025-03-04 | 22.77 | $19.49 | 712100 |
| 2025-03-03 | 23.35 | $19.46 | 341700 |
| 2025-02-28 | 23.96 | $19.43 | 89400 |
| 2025-02-27 | 24.63 | $18.94 | 56816 |
| 2025-02-26 | 24.94 | $19.60 | 70600 |
| 2025-02-25 | 25.88 | $19.36 | 87700 |
| 2025-02-24 | 26.70 | $19.43 | 178039 |
| 2025-02-21 | 27.58 | $19.06 | 654600 |
| 2025-02-20 | 28.10 | $18.81 | 107701 |
| 2025-02-19 | 28.18 | $18.74 | 113400 |
| 2025-02-18 | 28.26 | $18.61 | 138100 |
| 2025-02-14 | 28.23 | $19.18 | 74000 |
| 2025-02-13 | 28.63 | $19.13 | 130926 |
| 2025-02-12 | 28.82 | $18.96 | 102308 |
| 2025-02-11 | 28.79 | $19.20 | 112100 |
| 2025-02-10 | 29.02 | $19.36 | 69715 |
| 2025-02-07 | 29.31 | $19.63 | 46700 |
| 2025-02-06 | 29.88 | $19.90 | 123300 |
| 2025-02-05 | 30.69 | $20.58 | 106000 |
| 2025-02-04 | 32.16 | $20.46 | 53700 |
| 2025-02-03 | 33.67 | $20.45 | 88300 |
| 2025-01-31 | 35.00 | $20.44 | 77800 |
| 2025-01-30 | 36.77 | $20.35 | 97900 |
| 2025-01-29 | 38.19 | $20.01 | 61100 |
| 2025-01-28 | 39.32 | $20.06 | 96647 |
| 2025-01-27 | 40.51 | $20.02 | 186300 |
| 2025-01-24 | 41.63 | $19.70 | 111638 |
| 2025-01-23 | 42.24 | $19.78 | 271900 |
| 2025-01-22 | 42.95 | $19.67 | 110416 |
| 2025-01-21 | 43.53 | $20.06 | 154948 |
| 2025-01-17 | 44.36 | $19.83 | 138700 |
| 2025-01-16 | 44.91 | $19.81 | 866326 |
| 2025-01-15 | 45.46 | $19.49 | 89300 |
| 2025-01-14 | 45.61 | $18.95 | 249500 |
| 2025-01-13 | 45.03 | $19.03 | 194500 |
| 2025-01-10 | 44.44 | $18.95 | 151647 |
| 2025-01-08 | 43.81 | $19.61 | 362225 |
| 2025-01-07 | 43.35 | $20.22 | 372629 |
| 2025-01-06 | 43.24 | $20.14 | 685800 |
| 2025-01-03 | 42.86 | $20.11 | 115034 |
| 2025-01-02 | 42.56 | $20.18 | 100018 |
| 2024-12-31 | 42.25 | $19.93 | 129000 |
| 2024-12-30 | 41.32 | $20.06 | 268921 |
| 2024-12-27 | 40.41 | $20.15 | 188220 |
| 2024-12-26 | 39.61 | $20.13 | 145200 |
| 2024-12-24 | 38.76 | $20.06 | 64700 |
| 2024-12-23 | 37.88 | $20.06 | 282714 |
| 2024-12-20 | 37.50 | $20.15 | 290800 |
| 2024-12-19 | 36.98 | $19.88 | 192400 |
| 2024-12-18 | 36.16 | $20.00 | 155565 |
| 2024-12-17 | 35.50 | $20.43 | 131500 |
| 2024-12-16 | 35.05 | $20.55 | 346100 |
| 2024-12-13 | 34.61 | $20.99 | 87600 |
| 2024-12-12 | 34.44 | $21.08 | 102601 |
| 2024-12-11 | 34.33 | $21.17 | 155200 |
| 2024-12-10 | 34.07 | $21.38 | 85400 |
| 2024-12-09 | 33.96 | $21.62 | 96600 |
| 2024-12-06 | 34.08 | $21.59 | 34804 |
| 2024-12-05 | 34.21 | $21.93 | 75614 |
| 2024-12-04 | 34.41 | $21.91 | 72900 |
| 2024-12-03 | 34.43 | $22.06 | 70600 |
| 2024-12-02 | 34.83 | $22.46 | 92800 |
| 2024-11-29 | 35.32 | $22.58 | 34500 |
| 2024-11-27 | 36.04 | $22.08 | 79308 |
| 2024-11-26 | 36.26 | $21.74 | 78300 |
| 2024-11-25 | 36.45 | $21.91 | 105605 |
| 2024-11-22 | 36.52 | $21.84 | 93800 |
| 2024-11-21 | 36.54 | $21.60 | 432700 |
| 2024-11-20 | 36.22 | $21.45 | 73500 |
| 2024-11-19 | 35.61 | $21.68 | 152900 |
| 2024-11-18 | 35.34 | $21.56 | 186200 |
| 2024-11-15 | 35.03 | $21.57 | 146338 |
| 2024-11-14 | 34.66 | $21.61 | 99000 |
| 2024-11-13 | 34.27 | $21.46 | 119200 |
| 2024-11-12 | 33.93 | $21.79 | 137300 |
| 2024-11-11 | 33.71 | $22.21 | 68900 |
| 2024-11-08 | 33.79 | $22.12 | 65606 |
| 2024-11-07 | 33.58 | $22.26 | 79800 |
| 2024-11-06 | 33.42 | $22.22 | 36443 |
| 2024-11-05 | 33.04 | $22.85 | 48225 |
| 2024-11-04 | 33.00 | $22.80 | 104534 |
| 2024-11-01 | 33.00 | $22.85 | 58900 |
| 2024-10-31 | 33.00 | $22.71 | 49000 |
| 2024-10-30 | 32.89 | $23.45 | 52800 |
| 2024-10-29 | 33.36 | $23.48 | 37400 |
| 2024-10-28 | 32.73 | $23.91 | 52500 |
| 2024-10-25 | 32.08 | $23.58 | 23600 |
| 2024-10-24 | 31.05 | $24.01 | 69722 |
| 2024-10-23 | 30.10 | $24.52 | 105800 |
| 2024-10-22 | 29.28 | $24.39 | 51740 |
| 2024-10-21 | 28.34 | $24.74 | 51500 |
| 2024-10-18 | 27.83 | $24.90 | 65300 |
| 2024-10-17 | 27.39 | $25.10 | 86700 |
| 2024-10-16 | 27.01 | $25.22 | 141113 |
| 2024-10-15 | 26.66 | $24.90 | 77900 |
| 2024-10-14 | 26.24 | $24.60 | 127325 |
| 2024-10-11 | 25.15 | $24.07 | 237348 |
| 2024-10-10 | 23.40 | $24.16 | 45100 |
| 2024-10-09 | 21.84 | $24.34 | 31400 |
| 2024-10-08 | 20.19 | $24.19 | 35837 |
| 2024-10-07 | 18.88 | $24.07 | 122841 |
| 2024-10-04 | 17.40 | $24.52 | 26838 |
| 2024-10-03 | 16.06 | $25.22 | 47100 |
| 2024-10-02 | 14.92 | $25.25 | 381916 |
| 2024-10-01 | 13.91 | $25.75 | 19400 |
| 2024-09-30 | 12.85 | $25.74 | 15500 |
| 2024-09-27 | 12.02 | $25.94 | 18700 |
| 2024-09-26 | 11.15 | $26.58 | 52600 |
| 2024-09-25 | 10.85 | $26.48 | 344203 |
| 2024-09-24 | 10.51 | $26.83 | 701633 |
| 2024-09-23 | 10.15 | $26.42 | 341300 |
| 2024-09-20 | 10.43 | $26.04 | 33829 |
| 2024-09-19 | 10.15 | $26.13 | 88500 |
| 2024-09-18 | 9.98 | $26.75 | 97005 |
| 2024-09-17 | 10.44 | $26.79 | 70500 |
| 2024-09-16 | 10.92 | $26.78 | 454943 |
| 2024-09-13 | 10.63 | $26.44 | 21114 |
| 2024-09-12 | 10.62 | $26.32 | 19300 |
| 2024-09-11 | 10.85 | $26.29 | 29500 |
| 2024-09-10 | 11.09 | $26.23 | 34119 |
| 2024-09-09 | 11.05 | $26.47 | 87142 |
| 2024-09-06 | 11.00 | $26.17 | 22600 |
| 2024-09-05 | 11.09 | $26.24 | 50700 |
| 2024-09-04 | 11.20 | $25.52 | 24118 |
| 2024-09-03 | 11.46 | $25.33 | 16900 |
| 2024-08-30 | 11.34 | $25.17 | 20429 |
| 2024-08-29 | 11.34 | $25.19 | 20516 |
| 2024-08-28 | 11.44 | $25.17 | 18600 |
| 2024-08-27 | 11.39 | $25.32 | 18710 |
| 2024-08-26 | 11.35 | $25.19 | 17126 |
| 2024-08-23 | 10.93 | $25.13 | 34500 |
| 2024-08-22 | 10.24 | $24.79 | 21248 |
| 2024-08-21 | 10.05 | $24.74 | 73600 |
| 2024-08-20 | 9.85 | $24.83 | 62616 |
| 2024-08-19 | 9.80 | $25.06 | 31517 |
| 2024-08-16 | 9.57 | $24.90 | 15003 |
| 2024-08-15 | 9.66 | $24.85 | 35100 |
| 2024-08-14 | 9.67 | $24.82 | 31500 |
| 2024-08-13 | 9.74 | $24.85 | 26715 |
| 2024-08-12 | 9.79 | $24.33 | 28829 |
| 2024-08-09 | 10.22 | $24.14 | 31100 |
| 2024-08-08 | 10.48 | $24.18 | 40500 |
| 2024-08-07 | 10.74 | $23.98 | 34300 |
| 2024-08-06 | 11.02 | $23.93 | 104700 |
| 2024-08-05 | 10.93 | $23.96 | 27700 |
| 2024-08-02 | 10.84 | $24.79 | 27100 |
| 2024-08-01 | 10.78 | $24.22 | 27004 |
| 2024-07-31 | 11.10 | $24.65 | 20000 |
| 2024-07-30 | 11.39 | $24.40 | 17100 |
| 2024-07-29 | 11.95 | $24.22 | 29200 |
| 2024-07-26 | 12.45 | $23.98 | 29600 |
| 2024-07-25 | 12.78 | $23.97 | 35100 |
| 2024-07-24 | 13.36 | $24.16 | 34407 |
| 2024-07-23 | 13.46 | $24.37 | 21314 |
| 2024-07-22 | 13.39 | $24.30 | 17500 |
| 2024-07-19 | 13.54 | $24.21 | 16700 |
| 2024-07-18 | 13.70 | $24.49 | 29300 |
| 2024-07-17 | 13.65 | $24.29 | 35300 |
| 2024-07-16 | 13.86 | $24.12 | 25900 |
| 2024-07-15 | 14.20 | $24.10 | 40003 |
| 2024-07-12 | 14.28 | $24.65 | 28300 |
| 2024-07-11 | 14.22 | $24.59 | 32800 |
| 2024-07-10 | 13.77 | $24.05 | 45400 |
| 2024-07-09 | 13.60 | $23.79 | 45021 |
| 2024-07-08 | 13.79 | $24.01 | 20043 |
| 2024-07-05 | 13.54 | $24.18 | 30101 |
| 2024-07-03 | 12.95 | $23.57 | 30300 |
| 2024-07-02 | 12.82 | $23.04 | 67630 |
| 2024-07-01 | 13.14 | $23.18 | 29600 |
| 2024-06-28 | 13.48 | $22.95 | 43400 |
| 2024-06-27 | 14.19 | $22.97 | 34500 |
| 2024-06-26 | 14.76 | $23.26 | 39547 |
| 2024-06-25 | 15.05 | $23.63 | 31200 |
| 2024-06-24 | 15.06 | $23.61 | 36904 |
| 2024-06-21 | 15.07 | $23.49 | 37144 |
| 2024-06-20 | 15.15 | $23.75 | 32404 |
| 2024-06-18 | 15.02 | $23.15 | 42000 |
| 2024-06-17 | 15.27 | $22.46 | 80000 |
| 2024-06-14 | 15.89 | $22.93 | 32444 |
| 2024-06-13 | 16.34 | $23.13 | 40800 |
| 2024-06-12 | 16.42 | $23.09 | 38400 |
| 2024-06-11 | 16.50 | $22.99 | 54401 |
| 2024-06-10 | 16.92 | $23.16 | 29801 |
| 2024-06-07 | 17.13 | $22.98 | 23212 |
| 2024-06-06 | 17.54 | $23.17 | 30200 |
| 2024-06-05 | 17.70 | $23.31 | 44300 |
| 2024-06-04 | 17.86 | $23.45 | 57702 |
| 2024-06-03 | 18.04 | $23.15 | 161234 |
| 2024-05-31 | 18.46 | $22.81 | 45800 |
| 2024-05-30 | 19.02 | $22.27 | 98700 |
| 2024-05-29 | 19.66 | $22.00 | 114300 |
| 2024-05-28 | 20.34 | $22.74 | 32900 |
| 2024-05-24 | 20.96 | $22.57 | 28845 |
| 2024-05-23 | 21.77 | $22.77 | 151300 |
| 2024-05-22 | 22.44 | $23.37 | 30812 |
| 2024-05-21 | 22.41 | $23.35 | 33648 |
| 2024-05-20 | 22.51 | $23.46 | 93700 |
| 2024-05-17 | 22.35 | $23.59 | 29500 |
| 2024-05-16 | 22.14 | $23.86 | 49409 |
| 2024-05-15 | 21.68 | $23.89 | 28416 |
| 2024-05-14 | 21.09 | $23.46 | 27000 |
| 2024-05-13 | 20.80 | $22.97 | 45800 |
| 2024-05-10 | 20.78 | $23.08 | 17200 |
| 2024-05-09 | 20.50 | $22.97 | 33100 |
| 2024-05-08 | 20.53 | $22.79 | 28538 |
| 2024-05-07 | 20.20 | $22.56 | 38600 |
| 2024-05-06 | 19.99 | $22.01 | 24500 |
| 2024-05-03 | 20.30 | $21.89 | 50411 |
| 2024-05-02 | 20.19 | $21.66 | 56711 |
| 2024-05-01 | 20.26 | $21.36 | 29800 |
| 2024-04-30 | 20.63 | $21.24 | 25100 |
| 2024-04-29 | 21.16 | $21.45 | 68402 |
| 2024-04-26 | 20.87 | $21.07 | 173216 |
| 2024-04-25 | 20.91 | $20.98 | 77100 |
| 2024-04-24 | 20.87 | $21.04 | 454800 |
| 2024-04-23 | 20.65 | $21.13 | 773710 |
| 2024-04-22 | 20.41 | $21.15 | 529000 |
| 2024-04-19 | 20.15 | $20.81 | 34100 |
| 2024-04-18 | 20.00 | $20.91 | 47402 |
| 2024-04-17 | 19.85 | $20.68 | 83300 |
| 2024-04-16 | 19.88 | $20.50 | 92000 |
| 2024-04-15 | 19.92 | $20.82 | 251244 |
| 2024-04-12 | 19.69 | $21.03 | 61200 |
| 2024-04-11 | 19.28 | $20.66 | 84100 |
| 2024-04-10 | 19.21 | $20.32 | 41400 |
| 2024-04-09 | 19.48 | $20.71 | 52700 |
| 2024-04-08 | 19.09 | $20.75 | 73300 |
| 2024-04-05 | 18.69 | $20.51 | 59700 |
| 2024-04-04 | 18.63 | $20.83 | 421537 |
| 2024-04-03 | 18.03 | $20.73 | 513129 |
| 2024-04-02 | 17.66 | $20.92 | 33606 |
| 2024-04-01 | 17.14 | $21.12 | 52200 |
| 2024-03-28 | 16.60 | $21.25 | 58516 |
| 2024-03-27 | 16.63 | $21.44 | 65807 |
| 2024-03-26 | 16.69 | $20.83 | 68732 |
| 2024-03-25 | 17.15 | $20.82 | 56710 |
| 2024-03-22 | 17.64 | $20.81 | 101300 |
| 2024-03-21 | 18.43 | $20.86 | 61617 |
| 2024-03-20 | 19.08 | $21.07 | 102329 |
| 2024-03-19 | 20.02 | $20.77 | 457800 |
| 2024-03-18 | 20.64 | $20.84 | 402300 |
| 2024-03-15 | 21.52 | $20.41 | 32100 |
| 2024-03-14 | 21.81 | $20.44 | 213800 |
| 2024-03-13 | 22.10 | $20.42 | 46700 |
| 2024-03-12 | 22.26 | $20.53 | 324624 |
| 2024-03-11 | 22.51 | $20.97 | 333600 |
| 2024-03-08 | 23.13 | $21.55 | 29731 |
| 2024-03-07 | 24.33 | $21.52 | 42107 |
| 2024-03-06 | 25.51 | $21.61 | 68700 |
| 2024-03-05 | 26.80 | $21.24 | 40700 |
| 2024-03-04 | 28.05 | $20.93 | 59500 |
| 2024-03-01 | 28.68 | $20.96 | 62300 |
| 2024-02-29 | 29.61 | $20.76 | 76644 |
| 2024-02-28 | 30.51 | $20.59 | 20400 |
| 2024-02-27 | 30.95 | $20.45 | 41407 |
| 2024-02-26 | 31.21 | $20.09 | 67600 |
| 2024-02-23 | 31.06 | $20.32 | 60717 |
| 2024-02-22 | 31.07 | $20.27 | 52500 |
| 2024-02-21 | 30.80 | $20.57 | 348138 |
| 2024-02-20 | 31.00 | $20.59 | 92612 |
| 2024-02-16 | 31.30 | $20.44 | 44000 |
| 2024-02-15 | 31.09 | $20.41 | 39149 |
| 2024-02-14 | 30.76 | $20.07 | 57505 |
| 2024-02-13 | 30.10 | $19.75 | 35142 |
| 2024-02-12 | 29.02 | $20.15 | 63500 |
| 2024-02-09 | 28.11 | $20.05 | 52303 |
| 2024-02-08 | 27.06 | $20.24 | 46429 |
| 2024-02-07 | 25.96 | $21.20 | 421200 |
| 2024-02-06 | 25.65 | $21.39 | 50500 |
| 2024-02-05 | 25.33 | $21.36 | 58817 |
| 2024-02-02 | 24.67 | $21.57 | 22700 |
| 2024-02-01 | 24.05 | $21.72 | 30221 |
| 2024-01-31 | 23.44 | $21.64 | 27100 |
| 2024-01-30 | 22.93 | $21.79 | 18417 |
| 2024-01-29 | 22.23 | $21.68 | 50020 |
| 2024-01-26 | 21.49 | $22.05 | 103139 |
| 2024-01-25 | 21.11 | $22.59 | 89118 |
| 2024-01-24 | 21.17 | $22.49 | 434700 |
| 2024-01-23 | 21.29 | $22.52 | 557800 |
| 2024-01-22 | 21.12 | $22.45 | 38700 |
| 2024-01-19 | 20.88 | $22.73 | 176612 |
| 2024-01-18 | 20.68 | $22.56 | 307237 |
| 2024-01-17 | 20.22 | $22.39 | 86244 |
| 2024-01-16 | 19.58 | $22.67 | 103100 |
| 2024-01-12 | 19.20 | $23.18 | 19909 |
| 2024-01-11 | 19.27 | $23.39 | 40025 |
| 2024-01-10 | 19.48 | $24.00 | 16700 |
| 2024-01-09 | 20.48 | $24.21 | 32400 |
| 2024-01-08 | 21.36 | $24.10 | 18700 |
| 2024-01-05 | 22.45 | $24.03 | 10000 |
| 2024-01-04 | 23.42 | $23.72 | 30100 |
| 2024-01-03 | 24.50 | $23.55 | 47800 |
| 2024-01-02 | 25.65 | $23.55 | 59936 |
| 2023-12-29 | 26.72 | $24.02 | 18743 |
| 2023-12-28 | 27.84 | $24.00 | 15200 |
| 2023-12-27 | 28.45 | $24.02 | 21913 |
| 2023-12-26 | 28.69 | $24.08 | 15400 |
| 2023-12-22 | 29.15 | $23.94 | 18831 |
| 2023-12-21 | 29.63 | $23.86 | 28400 |
| 2023-12-20 | 30.35 | $23.59 | 23200 |
| 2023-12-19 | 31.06 | $23.88 | 14800 |
| 2023-12-18 | 31.68 | $23.72 | 69330 |
| 2023-12-15 | 32.33 | $24.00 | 66942 |
| 2023-12-14 | 32.64 | $24.51 | 40700 |
| 2023-12-13 | 32.30 | $24.14 | 47900 |
| 2023-12-12 | 32.36 | $23.64 | 24406 |
| 2023-12-11 | 32.94 | $23.64 | 59841 |
| 2023-12-08 | 33.43 | $24.02 | 48201 |
| 2023-12-07 | 33.30 | $23.96 | 37100 |
| 2023-12-06 | 33.20 | $23.93 | 66548 |
| 2023-12-05 | 32.75 | $23.98 | 48205 |
| 2023-12-04 | 32.28 | $23.74 | 291000 |
| 2023-12-01 | 31.80 | $23.90 | 108600 |
| 2023-11-30 | 31.36 | $23.51 | 52648 |
| 2023-11-29 | 30.90 | $23.71 | 47018 |
| 2023-11-28 | 29.79 | $23.58 | 31200 |
| 2023-11-27 | 28.64 | $23.52 | 87518 |
| 2023-11-24 | 27.49 | $23.38 | 425000 |
| 2023-11-22 | 26.35 | $22.78 | 22406 |
| 2023-11-21 | 25.47 | $22.72 | 40906 |
| 2023-11-20 | 24.33 | $22.71 | 70108 |
| 2023-11-17 | 23.29 | $22.73 | 32800 |
| 2023-11-16 | 22.07 | $22.36 | 57934 |
| 2023-11-15 | 20.98 | $21.81 | 1.2M |
| 2023-11-14 | 19.97 | $21.56 | 36900 |
| 2023-11-13 | 19.18 | $20.76 | 61000 |
| 2023-11-10 | 19.03 | $20.66 | 54939 |
| 2023-11-09 | 18.94 | $20.31 | 39800 |
| 2023-11-08 | 18.96 | $20.17 | 31647 |
| 2023-11-07 | 19.23 | $20.52 | 60600 |
| 2023-11-06 | 19.01 | $20.73 | 56800 |
| 2023-11-03 | 18.30 | $20.88 | 84519 |
| 2023-11-02 | 17.27 | $20.57 | 18405 |
| 2023-11-01 | 16.34 | $20.19 | 31149 |
| 2023-10-31 | 15.92 | $19.82 | 267522 |
| 2023-10-30 | 15.79 | $19.74 | 43500 |
| 2023-10-27 | 15.79 | $19.39 | 24700 |
| 2023-10-26 | 15.78 | $19.50 | 35500 |
| 2023-10-25 | 16.39 | $19.42 | 34500 |
| 2023-10-24 | 17.23 | $19.49 | 109449 |
| 2023-10-23 | 17.98 | $19.04 | 50500 |
| 2023-10-20 | 18.29 | $19.04 | 45604 |
| 2023-10-19 | 18.34 | $19.23 | 64300 |
| 2023-10-18 | 18.55 | $19.26 | 81604 |
| 2023-10-17 | 18.78 | $19.32 | 202910 |
| 2023-10-16 | 19.17 | $19.36 | 406401 |
| 2023-10-13 | 19.50 | $19.17 | 75500 |
| 2023-10-12 | 19.68 | $19.18 | 44900 |
| 2023-10-11 | 19.86 | $19.55 | 47700 |
| 2023-10-10 | 20.42 | $19.27 | 62244 |
| 2023-10-09 | 20.67 | $18.70 | 66726 |
| 2023-10-06 | 20.20 | $18.70 | 98807 |
| 2023-10-05 | 19.65 | $18.54 | 45438 |
| 2023-10-04 | 18.76 | $18.45 | 73200 |
| 2023-10-03 | 17.95 | $18.52 | 133524 |
| 2023-10-02 | 16.96 | $18.73 | 81646 |
| 2023-09-29 | 16.22 | $19.55 | 46300 |
| 2023-09-28 | 16.21 | $19.58 | 89314 |
| 2023-09-27 | 15.85 | $19.53 | 57723 |
| 2023-09-26 | 15.47 | $20.08 | 31846 |
| 2023-09-25 | 15.64 | $20.18 | 52100 |
| 2023-09-22 | 15.76 | $20.40 | 32900 |
| 2023-09-21 | 16.31 | $20.79 | 24800 |
| 2023-09-20 | 16.95 | $20.87 | 19600 |
| 2023-09-19 | 17.45 | $20.49 | 22700 |
| 2023-09-18 | 17.98 | $20.50 | 28600 |
| 2023-09-15 | 18.54 | $20.60 | 50800 |
| 2023-09-14 | 19.45 | $20.70 | 84400 |
| 2023-09-13 | 20.39 | $20.16 | 34414 |
| 2023-09-12 | 20.85 | $20.21 | 67831 |
| 2023-09-11 | 21.12 | $20.35 | 41035 |
| 2023-09-08 | 21.55 | $20.24 | 40006 |
| 2023-09-07 | 21.87 | $20.10 | 62100 |
| 2023-09-06 | 22.00 | $19.82 | 37202 |
| 2023-09-05 | 21.57 | $19.87 | 47225 |
| 2023-09-01 | 21.24 | $20.29 | 35444 |
| 2023-08-31 | 21.28 | $20.49 | 17400 |
| 2023-08-30 | 21.65 | $20.65 | 22300 |
| 2023-08-29 | 22.20 | $20.89 | 26400 |
| 2023-08-28 | 22.77 | $20.50 | 78438 |
| 2023-08-25 | 22.75 | $20.31 | 19402 |
| 2023-08-24 | 22.50 | $20.16 | 32000 |
| 2023-08-23 | 22.14 | $20.26 | 39900 |
| 2023-08-22 | 21.68 | $20.01 | 56230 |
| 2023-08-21 | 20.83 | $20.03 | 30833 |
| 2023-08-18 | 19.88 | $20.11 | 41935 |
| 2023-08-17 | 18.98 | $19.95 | 47019 |
| 2023-08-16 | 18.02 | $20.24 | 46043 |
| 2023-08-15 | 17.22 | $20.16 | 128538 |
| 2023-08-14 | 16.38 | $20.64 | 40834 |
| 2023-08-11 | 15.77 | $20.76 | 20700 |
| 2023-08-10 | 15.33 | $20.69 | 31515 |
| 2023-08-09 | 14.86 | $20.85 | 33600 |
| 2023-08-08 | 14.25 | $20.75 | 81200 |
| 2023-08-07 | 13.52 | $20.72 | 33200 |
| 2023-08-04 | 12.75 | $20.57 | 30645 |
| 2023-08-03 | 11.94 | $20.49 | 66800 |
| 2023-08-02 | 10.91 | $20.82 | 19900 |
| 2023-08-01 | 10.02 | $21.40 | 46100 |
| 2023-07-31 | 9.49 | $21.60 | 17400 |
| 2023-07-28 | 9.10 | $21.38 | 33849 |
| 2023-07-27 | 8.44 | $21.72 | 26500 |
| 2023-07-26 | 7.92 | $23.23 | 27027 |
| 2023-07-25 | 7.83 | $23.24 | 17510 |
| 2023-07-24 | 8.20 | $23.16 | 14900 |
| 2023-07-21 | 8.48 | $23.12 | 11339 |
| 2023-07-20 | 8.88 | $23.05 | 39718 |
| 2023-07-19 | 9.22 | $23.28 | 12340 |
| 2023-07-18 | 9.64 | $23.04 | 22400 |
| 2023-07-17 | 9.92 | $23.22 | 31400 |
| 2023-07-14 | 10.38 | $23.47 | 22041 |
| 2023-07-13 | 10.56 | $23.44 | 28645 |
| 2023-07-12 | 10.87 | $23.05 | 19000 |
| 2023-07-11 | 11.26 | $22.62 | 28500 |
| 2023-07-10 | 11.15 | $22.25 | 22400 |
| 2023-07-07 | 10.55 | $22.22 | 26127 |
| 2023-07-06 | 9.93 | $22.42 | 29710 |
| 2023-07-05 | 9.50 | $22.68 | 178100 |
| 2023-07-03 | 9.41 | $23.44 | 11500 |
| 2023-06-30 | 9.69 | $23.45 | 15321 |
| 2023-06-29 | 9.96 | $22.94 | 15643 |
| 2023-06-28 | 10.12 | $23.39 | 12200 |
| 2023-06-27 | 10.12 | $23.61 | 28100 |
| 2023-06-26 | 10.11 | $23.27 | 43947 |
| 2023-06-23 | 10.55 | $23.14 | 23444 |
| 2023-06-22 | 11.09 | $23.38 | 15600 |
| 2023-06-21 | 11.20 | $23.52 | 201000 |
| 2023-06-20 | 11.23 | $23.66 | 74500 |
| 2023-06-16 | 10.84 | $23.78 | 13502 |
| 2023-06-15 | 10.21 | $23.52 | 19447 |
| 2023-06-14 | 10.08 | $23.13 | 15900 |
| 2023-06-13 | 10.26 | $23.23 | 33602 |
| 2023-06-12 | 10.28 | $23.11 | 823430 |
| 2023-06-09 | 10.30 | $23.18 | 448500 |
| 2023-06-08 | 10.39 | $23.17 | 12439 |
| 2023-06-07 | 10.49 | $23.01 | 37341 |
| 2023-06-06 | 10.94 | $23.35 | 67034 |
| 2023-06-05 | 11.16 | $23.11 | 21000 |
| 2023-06-02 | 11.39 | $23.20 | 55900 |
| 2023-06-01 | 11.68 | $23.55 | 72300 |
| 2023-05-31 | 11.65 | $23.35 | 29433 |
| 2023-05-30 | 11.76 | $23.02 | 78308 |
| 2023-05-26 | 12.33 | $22.69 | 80400 |
| 2023-05-25 | 12.64 | $22.89 | 22300 |
| 2023-05-24 | 13.21 | $23.41 | 11819 |
| 2023-05-23 | 13.65 | $23.06 | 11332 |
| 2023-05-22 | 14.36 | $23.22 | 17042 |
| 2023-05-19 | 15.00 | $23.19 | 14912 |
| 2023-05-18 | 15.67 | $22.78 | 22400 |
| 2023-05-17 | 16.21 | $23.36 | 34000 |
| 2023-05-16 | 16.60 | $23.50 | 14700 |
| 2023-05-15 | 16.66 | $23.70 | 28600 |
| 2023-05-12 | 16.56 | $23.57 | 39800 |
| 2023-05-11 | 16.64 | $23.27 | 11900 |
| 2023-05-10 | 17.05 | $23.69 | 20400 |
| 2023-05-09 | 16.57 | $23.45 | 22308 |
| 2023-05-08 | 16.33 | $23.53 | 24119 |
| 2023-05-05 | 16.09 | $23.54 | 16833 |
| 2023-05-04 | 15.42 | $23.33 | 233800 |
| 2023-05-03 | 14.88 | $22.95 | 24225 |
| 2023-05-02 | 14.69 | $22.94 | 15800 |
| 2023-05-01 | 14.63 | $22.86 | 12009 |
| 2023-04-28 | 14.43 | $22.95 | 19327 |
| 2023-04-27 | 14.44 | $23.11 | 16500 |
| 2023-04-26 | 14.23 | $22.86 | 13200 |
| 2023-04-25 | 14.14 | $22.79 | 19522 |
| 2023-04-24 | 14.22 | $22.88 | 19500 |
| 2023-04-21 | 14.30 | $22.86 | 15600 |
| 2023-04-20 | 14.35 | $22.59 | 18900 |
| 2023-04-19 | 14.70 | $22.53 | 7641 |
| 2023-04-18 | 15.12 | $22.51 | 24109 |
| 2023-04-17 | 15.65 | $22.58 | 43405 |
| 2023-04-14 | 16.08 | $22.58 | 11246 |
| 2023-04-13 | 16.47 | $23.13 | 16900 |
| 2023-04-12 | 16.35 | $23.07 | 609011 |
| 2023-04-11 | 16.15 | $22.79 | 1.7M |
| 2023-04-10 | 16.12 | $22.86 | 46500 |
| 2023-04-06 | 16.16 | $22.96 | 10700 |
| 2023-04-05 | 15.15 | $22.59 | 386938 |
| 2023-04-04 | 14.36 | $22.18 | 161807 |
| 2023-04-03 | 13.81 | $22.20 | 60747 |
| 2023-03-31 | 13.31 | $22.26 | 24900 |
| 2023-03-30 | 12.54 | $22.36 | 21742 |
| 2023-03-29 | 11.57 | $21.39 | 28904 |
| 2023-03-28 | 11.50 | $21.00 | 41518 |
| 2023-03-27 | 11.70 | $21.23 | 36217 |
| 2023-03-24 | 11.71 | $20.93 | 45038 |
| 2023-03-23 | 12.09 | $21.23 | 35510 |
| 2023-03-22 | 11.98 | $21.11 | 49900 |
| 2023-03-21 | 11.93 | $21.15 | 60500 |
| 2023-03-20 | 12.00 | $20.97 | 25542 |
| 2023-03-17 | 12.30 | $20.61 | 19240 |
| 2023-03-16 | 12.84 | $21.04 | 54232 |
| 2023-03-15 | 13.32 | $20.74 | 37209 |
| 2023-03-14 | 13.86 | $21.23 | 28923 |
| 2023-03-13 | 13.52 | $20.94 | 26400 |
| 2023-03-10 | 13.59 | $20.66 | 32900 |
| 2023-03-09 | 13.87 | $20.48 | 54207 |
| 2023-03-08 | 14.56 | $20.43 | 17400 |
| 2023-03-07 | 15.11 | $20.37 | 13033 |
| 2023-03-06 | 15.74 | $20.59 | 23300 |
| 2023-03-03 | 16.47 | $20.82 | 40918 |
| 2023-03-02 | 17.22 | $20.65 | 101200 |
| 2023-03-01 | 18.02 | $20.52 | 34319 |
| 2023-02-28 | 18.75 | $20.91 | 36822 |
| 2023-02-27 | 19.26 | $21.17 | 37042 |
| 2023-02-24 | 19.54 | $21.01 | 23602 |
| 2023-02-23 | 20.01 | $21.15 | 21300 |
| 2023-02-22 | 20.49 | $21.22 | 14800 |
| 2023-02-21 | 20.54 | $21.29 | 49240 |
| 2023-02-17 | 20.48 | $21.12 | 44815 |
| 2023-02-16 | 20.74 | $20.69 | 31500 |
| 2023-02-15 | 21.41 | $20.84 | 29825 |
| 2023-02-14 | 22.04 | $21.04 | 69400 |
| 2023-02-13 | 22.25 | $20.97 | 18814 |
| 2023-02-10 | 22.82 | $20.78 | 152200 |
| 2023-02-09 | 23.50 | $20.96 | 21900 |
| 2023-02-08 | 23.93 | $20.93 | 40836 |
| 2023-02-07 | 24.55 | $21.04 | 32500 |
| 2023-02-06 | 25.20 | $21.12 | 220900 |
| 2023-02-03 | 25.63 | $21.15 | 70500 |
| 2023-02-02 | 25.90 | $21.39 | 28709 |
| 2023-02-01 | 25.82 | $21.22 | 18700 |
| 2023-01-31 | 25.98 | $21.25 | 23321 |
| 2023-01-30 | 25.91 | $21.37 | 49200 |
| 2023-01-27 | 25.49 | $21.41 | 37646 |
| 2023-01-26 | 25.07 | $21.47 | 295600 |
| 2023-01-25 | 24.59 | $21.51 | 554200 |
| 2023-01-24 | 24.08 | $21.34 | 33900 |
| 2023-01-23 | 23.72 | $21.41 | 65500 |
| 2023-01-20 | 23.19 | $21.68 | 65700 |
| 2023-01-19 | 22.42 | $21.09 | 21800 |
| 2023-01-18 | 22.02 | $20.99 | 23931 |
| 2023-01-17 | 21.54 | $21.06 | 42935 |
| 2023-01-13 | 21.05 | $20.58 | 21300 |
| 2023-01-12 | 20.94 | $20.34 | 25100 |
| 2023-01-11 | 21.13 | $20.54 | 18700 |
| 2023-01-10 | 20.99 | $20.38 | 23700 |
| 2023-01-09 | 21.01 | $20.22 | 78420 |
| 2023-01-06 | 21.04 | $20.25 | 61800 |
| 2023-01-05 | 21.20 | $19.60 | 87000 |
| 2023-01-04 | 21.87 | $19.63 | 51600 |
| 2023-01-03 | 22.59 | $19.92 | 82300 |
| 2022-12-30 | 22.86 | $20.57 | 37420 |
| 2022-12-29 | 22.40 | $20.77 | 33300 |
| 2022-12-28 | 22.25 | $20.54 | 46621 |
| 2022-12-27 | 22.09 | $20.61 | 41028 |
| 2022-12-23 | 21.92 | $20.60 | 62100 |
| 2022-12-22 | 21.74 | $20.58 | 66932 |
| 2022-12-21 | 22.26 | $20.68 | 27314 |
| 2022-12-20 | 22.59 | $20.71 | 43715 |
| 2022-12-19 | 22.96 | $20.41 | 93040 |
| 2022-12-16 | 23.50 | $20.54 | 37549 |
| 2022-12-15 | 23.98 | $20.96 | 49500 |
| 2022-12-14 | 23.93 | $21.29 | 52200 |
| 2022-12-13 | 23.49 | $21.04 | 69213 |
| 2022-12-12 | 23.11 | $20.80 | 53503 |
| 2022-12-09 | 23.03 | $20.67 | 72833 |
| 2022-12-08 | 22.93 | $20.69 | 64000 |
| 2022-12-07 | 22.93 | $20.77 | 52400 |
| 2022-12-06 | 22.75 | $20.76 | 60000 |
| 2022-12-05 | 22.55 | $21.00 | 80112 |
| 2022-12-02 | 22.08 | $21.09 | 48100 |
| 2022-12-01 | 21.46 | $21.20 | 43400 |
| 2022-11-30 | 20.64 | $20.64 | 116500 |
| 2022-11-29 | 20.23 | $19.95 | 181849 |
| 2022-11-28 | 20.19 | $20.24 | 36000 |
| 2022-11-25 | 19.83 | $20.82 | 28200 |
| 2022-11-23 | 18.78 | $20.74 | 33329 |
| 2022-11-22 | 17.76 | $20.49 | 77000 |
| 2022-11-21 | 16.84 | $20.00 | 59800 |
| 2022-11-18 | 16.08 | $20.10 | 78212 |
| 2022-11-17 | 15.16 | $19.72 | 66031 |
| 2022-11-16 | 14.38 | $19.53 | 34500 |
| 2022-11-15 | 13.90 | $19.56 | 174300 |
| 2022-11-14 | 13.41 | $19.10 | 167802 |
| 2022-11-11 | 13.14 | $19.26 | 134000 |
| 2022-11-10 | 12.86 | $19.49 | 80900 |
| 2022-11-09 | 12.29 | $18.23 | 65700 |
| 2022-11-08 | 12.54 | $18.23 | 107041 |
| 2022-11-07 | 12.82 | $17.98 | 118500 |
| 2022-11-04 | 13.39 | $17.95 | 67717 |
| 2022-11-03 | 14.09 | $17.46 | 127500 |
| 2022-11-02 | 14.48 | $17.88 | 66615 |
| 2022-11-01 | 15.18 | $18.01 | 113400 |
| 2022-10-31 | 15.97 | $17.84 | 109607 |
| 2022-10-28 | 16.61 | $18.02 | 68600 |
| 2022-10-27 | 17.35 | $17.60 | 94100 |
| 2022-10-26 | 17.91 | $17.72 | 110800 |
| 2022-10-25 | 18.53 | $17.47 | 164645 |
| 2022-10-24 | 18.93 | $17.04 | 102845 |
| 2022-10-21 | 19.09 | $16.46 | 75636 |
| 2022-10-20 | 18.90 | $16.40 | 115431 |
| 2022-10-19 | 18.90 | $16.58 | 101121 |
| 2022-10-18 | 18.99 | $16.76 | 194313 |
| 2022-10-17 | 19.21 | $16.91 | 231700 |
| 2022-10-14 | 19.59 | $16.44 | 155326 |
| 2022-10-13 | 19.63 | $16.57 | 211132 |
| 2022-10-12 | 19.51 | $15.76 | 87747 |
| 2022-10-11 | 18.61 | $15.99 | 259300 |
| 2022-10-10 | 17.79 | $16.51 | 94046 |
| 2022-10-07 | 17.16 | $16.55 | 79535 |
| 2022-10-06 | 16.53 | $16.69 | 123300 |
| 2022-10-05 | 15.98 | $17.39 | 68500 |
| 2022-10-04 | 15.67 | $17.87 | 261333 |
| 2022-10-03 | 15.58 | $17.77 | 134600 |
| 2022-09-30 | 15.49 | $16.88 | 216448 |
| 2022-09-29 | 14.56 | $16.67 | 499100 |
| 2022-09-28 | 13.43 | $17.22 | 178500 |
| 2022-09-27 | 12.25 | $16.48 | 284600 |
| 2022-09-26 | 11.02 | $17.83 | 161418 |
| 2022-09-23 | 10.33 | $18.34 | 211545 |
| 2022-09-22 | 10.00 | $19.33 | 178700 |
| 2022-09-21 | 10.39 | $19.40 | 318929 |
| 2022-09-20 | 10.90 | $19.42 | 478242 |
| 2022-09-19 | 11.22 | $19.58 | 263612 |
| 2022-09-16 | 11.72 | $19.86 | 97104 |
| 2022-09-15 | 11.70 | $19.80 | 144139 |
| 2022-09-14 | 11.69 | $20.11 | 47900 |
| 2022-09-13 | 11.92 | $20.41 | 68514 |
| 2022-09-12 | 12.44 | $21.03 | 74240 |
| 2022-09-09 | 12.69 | $20.75 | 48713 |
| 2022-09-08 | 13.32 | $20.08 | 61000 |
| 2022-09-07 | 13.46 | $20.22 | 100206 |
| 2022-09-06 | 13.73 | $19.31 | 118200 |
| 2022-09-02 | 13.06 | $19.13 | 101400 |
| 2022-09-01 | 12.37 | $19.25 | 117600 |
| 2022-08-31 | 11.24 | $19.12 | 94300 |
| 2022-08-30 | 9.94 | $19.89 | 67237 |
| 2022-08-29 | 9.07 | $21.06 | 41120 |
| 2022-08-26 | 9.03 | $21.10 | 55700 |
| 2022-08-25 | 9.22 | $21.65 | 34846 |
| 2022-08-24 | 9.54 | $21.71 | 91500 |
| 2022-08-23 | 9.75 | $21.94 | 129921 |
| 2022-08-22 | 9.77 | $21.86 | 285300 |
| 2022-08-19 | 9.73 | $21.76 | 29149 |
| 2022-08-18 | 9.90 | $21.89 | 41416 |
| 2022-08-17 | 9.84 | $22.09 | 130300 |
| 2022-08-16 | 9.62 | $22.13 | 62904 |
| 2022-08-15 | 9.40 | $21.81 | 296206 |
| 2022-08-12 | 9.42 | $21.87 | 216900 |
| 2022-08-11 | 9.46 | $21.53 | 50032 |
| 2022-08-10 | 9.57 | $21.57 | 93405 |
| 2022-08-09 | 9.82 | $21.71 | 86800 |
| 2022-08-08 | 9.85 | $21.49 | 54000 |
| 2022-08-05 | 10.03 | $21.38 | 36215 |
| 2022-08-04 | 10.48 | $21.60 | 47200 |
| 2022-08-03 | 10.73 | $21.62 | 63200 |
| 2022-08-02 | 10.99 | $21.67 | 294200 |
| 2022-08-01 | 11.01 | $21.82 | 427500 |
| 2022-07-29 | 11.08 | $21.51 | 270312 |
| 2022-07-28 | 11.39 | $20.95 | 93800 |
| 2022-07-27 | 11.81 | $21.37 | 648827 |
| 2022-07-26 | 12.23 | $20.96 | 48735 |
| 2022-07-25 | 12.75 | $20.92 | 73100 |
| 2022-07-22 | 13.19 | $20.56 | 47000 |
| 2022-07-21 | 13.46 | $20.56 | 30511 |
| 2022-07-20 | 13.63 | $21.01 | 64819 |
| 2022-07-19 | 14.16 | $21.39 | 191700 |
| 2022-07-18 | 14.66 | $21.31 | 71100 |
| 2022-07-15 | 15.21 | $20.74 | 235800 |
| 2022-07-14 | 15.72 | $20.66 | 40400 |
| 2022-07-13 | 16.07 | $20.92 | 45531 |
| 2022-07-12 | 16.64 | $21.01 | 44711 |
| 2022-07-11 | 17.49 | $20.74 | 93540 |
| 2022-07-08 | 18.10 | $20.28 | 67400 |
| 2022-07-07 | 18.32 | $20.39 | 76800 |
| 2022-07-06 | 18.58 | $20.30 | 138400 |
| 2022-07-05 | 18.81 | $20.05 | 142900 |
| 2022-07-01 | 18.78 | $20.33 | 71717 |
| 2022-06-30 | 18.85 | $19.67 | 72820 |
| 2022-06-29 | 18.36 | $19.99 | 96300 |
| 2022-06-28 | 18.02 | $20.18 | 83200 |
| 2022-06-27 | 17.86 | $20.20 | 175700 |
| 2022-06-24 | 17.68 | $20.36 | 112500 |
| 2022-06-23 | 17.53 | $19.97 | 92700 |
| 2022-06-22 | 17.01 | $19.95 | 216100 |
| 2022-06-21 | 16.49 | $19.63 | 121600 |
| 2022-06-17 | 15.79 | $19.32 | 93000 |
| 2022-06-16 | 14.84 | $19.59 | 105400 |
| 2022-06-15 | 13.91 | $20.23 | 147400 |
| 2022-06-14 | 13.10 | $19.61 | 151136 |
| 2022-06-13 | 11.89 | $20.55 | 82635 |
| 2022-06-10 | 11.05 | $21.60 | 47737 |
| 2022-06-09 | 10.58 | $21.84 | 106300 |
| 2022-06-08 | 10.38 | $22.13 | 70000 |
| 2022-06-07 | 10.35 | $22.80 | 110730 |
| 2022-06-06 | 10.59 | $22.75 | 61143 |
| 2022-06-03 | 10.95 | $22.03 | 49900 |
| 2022-06-02 | 10.75 | $22.23 | 95400 |
| 2022-06-01 | 10.70 | $21.94 | 75200 |
| 2022-05-31 | 10.65 | $22.26 | 41900 |
| 2022-05-27 | 10.79 | $22.09 | 78900 |
| 2022-05-26 | 10.76 | $22.39 | 103347 |
| 2022-05-25 | 10.91 | $23.44 | 45700 |
| 2022-05-24 | 11.30 | $22.35 | 33900 |
| 2022-05-23 | 11.24 | $23.94 | 61500 |
| 2022-05-20 | 10.86 | $23.82 | 489000 |
| 2022-05-19 | 10.69 | $23.77 | 787914 |
| 2022-05-18 | 10.13 | $23.46 | 64600 |
| 2022-05-17 | 9.22 | $23.41 | 87500 |
| 2022-05-16 | 8.50 | $22.96 | 57600 |
| 2022-05-13 | 8.14 | $22.60 | 32700 |
| 2022-05-12 | 8.08 | $22.14 | 61400 |
| 2022-05-11 | 8.33 | $22.25 | 50000 |
| 2022-05-10 | 8.32 | $22.37 | 100248 |
| 2022-05-09 | 8.37 | $22.19 | 66500 |
| 2022-05-06 | 8.72 | $22.59 | 48300 |
| 2022-05-05 | 8.82 | $22.97 | 51301 |
| 2022-05-04 | 8.40 | $23.23 | 67700 |
| 2022-05-03 | 8.45 | $23.02 | 69300 |
| 2022-05-02 | 8.46 | $22.98 | 57900 |
| 2022-04-29 | 8.66 | $23.20 | 546149 |
| 2022-04-28 | 8.92 | $23.11 | 500500 |
| 2022-04-27 | 9.30 | $22.96 | 132024 |
| 2022-04-26 | 9.69 | $22.96 | 55614 |
| 2022-04-25 | 10.13 | $23.41 | 26900 |
| 2022-04-22 | 10.52 | $23.41 | 28100 |
| 2022-04-21 | 10.94 | $23.43 | 30100 |
| 2022-04-20 | 10.93 | $23.83 | 55340 |
| 2022-04-19 | 10.59 | $23.29 | 61000 |
| 2022-04-18 | 11.03 | $23.37 | 46200 |
| 2022-04-14 | 11.15 | $23.41 | 31147 |
| 2022-04-13 | 11.13 | $23.50 | 31500 |
| 2022-04-12 | 11.16 | $23.15 | 35500 |
| 2022-04-11 | 11.37 | $23.37 | 39042 |
| 2022-04-08 | 11.22 | $23.67 | 76600 |
| 2022-04-07 | 10.56 | $23.62 | 45617 |
| 2022-04-06 | 9.94 | $23.75 | 78935 |
| 2022-04-05 | 9.29 | $23.59 | 62515 |
| 2022-04-04 | 8.65 | $22.90 | 85500 |
| 2022-04-01 | 8.50 | $22.98 | 61200 |
| 2022-03-31 | 8.34 | $23.10 | 47400 |
| 2022-03-30 | 7.86 | $23.10 | 27001 |
| 2022-03-29 | 7.37 | $22.59 | 24723 |
| 2022-03-28 | 7.35 | $22.37 | 29234 |
| 2022-03-25 | 7.63 | $22.32 | 51200 |
| 2022-03-24 | 7.95 | $22.27 | 47114 |
| 2022-03-23 | 8.35 | $22.22 | 69024 |
| 2022-03-22 | 8.77 | $22.71 | 74234 |
| 2022-03-21 | 8.91 | $22.21 | 22300 |
| 2022-03-18 | 9.24 | $22.48 | 50600 |
| 2022-03-17 | 9.60 | $22.30 | 39400 |
| 2022-03-16 | 9.86 | $22.03 | 43200 |
| 2022-03-15 | 10.00 | $22.12 | 79400 |
| 2022-03-14 | 10.31 | $21.70 | 61710 |
| 2022-03-11 | 10.44 | $21.58 | 62100 |
| 2022-03-10 | 10.58 | $22.15 | 58904 |
| 2022-03-09 | 11.08 | $22.33 | 84105 |
| 2022-03-08 | 11.62 | $21.38 | 130332 |
| 2022-03-07 | 11.45 | $21.02 | 86319 |
| 2022-03-04 | 11.08 | $21.42 | 113600 |
| 2022-03-03 | 10.68 | $21.29 | 32100 |
| 2022-03-02 | 10.53 | $21.99 | 47100 |
| 2022-03-01 | 10.89 | $21.99 | 26100 |
| 2022-02-28 | 11.35 | $23.04 | 96500 |
| 2022-02-25 | 11.27 | $22.85 | 46700 |
| 2022-02-24 | 11.39 | $21.67 | 70925 |
| 2022-02-23 | 11.38 | $21.98 | 62700 |
| 2022-02-22 | 11.62 | $21.68 | 32900 |
| 2022-02-18 | 12.17 | $22.18 | 30100 |
| 2022-02-17 | 12.25 | $22.06 | 119300 |
| 2022-02-16 | 12.51 | $21.89 | 38800 |
| 2022-02-15 | 13.11 | $21.36 | 73125 |
| 2022-02-14 | 13.34 | $20.95 | 37843 |
| 2022-02-11 | 12.97 | $21.20 | 16907 |
| 2022-02-10 | 12.95 | $21.34 | 29900 |
| 2022-02-09 | 13.04 | $21.61 | 58842 |
| 2022-02-08 | 13.30 | $21.40 | 23033 |
| 2022-02-07 | 13.23 | $21.27 | 52500 |
| 2022-02-04 | 13.27 | $21.50 | 52300 |
| 2022-02-03 | 13.41 | $21.95 | 57400 |
| 2022-02-02 | 14.02 | $22.26 | 41300 |
| 2022-02-01 | 14.46 | $21.95 | 49220 |
| 2022-01-31 | 14.98 | $21.75 | 149747 |
| 2022-01-28 | 15.17 | $21.57 | 49228 |
| 2022-01-27 | 15.26 | $21.38 | 319021 |
| 2022-01-26 | 15.27 | $20.93 | 42300 |
| 2022-01-25 | 14.63 | $21.19 | 70200 |
| 2022-01-24 | 14.00 | $21.12 | 111105 |
| 2022-01-21 | 13.01 | $21.32 | 112600 |
| 2022-01-20 | 12.53 | $21.63 | 53623 |
| 2022-01-19 | 12.40 | $21.47 | 102800 |
| 2022-01-18 | 11.98 | $21.57 | 103111 |
| 2022-01-14 | 11.64 | $21.73 | 58424 |
| 2022-01-13 | 11.49 | $21.77 | 60400 |
| 2022-01-12 | 11.53 | $22.16 | 59400 |
| 2022-01-11 | 11.97 | $22.31 | 169900 |
| 2022-01-10 | 12.43 | $22.34 | 129500 |
| 2022-01-07 | 12.91 | $22.24 | 108540 |
| 2022-01-06 | 13.09 | $21.92 | 99600 |
| 2022-01-05 | 13.02 | $22.16 | 73900 |
| 2022-01-04 | 13.19 | $22.48 | 49839 |
| 2022-01-03 | 13.60 | $22.24 | 100615 |
| 2021-12-31 | 13.75 | $22.29 | 56408 |
| 2021-12-30 | 13.90 | $22.32 | 40011 |
| 2021-12-29 | 14.58 | $22.56 | 28107 |
| 2021-12-28 | 15.20 | $22.12 | 41200 |
| 2021-12-27 | 15.73 | $22.13 | 44944 |
| 2021-12-23 | 16.17 | $21.88 | 101200 |
| 2021-12-22 | 16.95 | $21.88 | 60100 |
| 2021-12-21 | 17.64 | $21.66 | 99700 |
| 2021-12-20 | 18.16 | $21.51 | 99000 |
| 2021-12-17 | 18.60 | $21.19 | 108800 |
| 2021-12-16 | 18.71 | $21.15 | 79400 |
| 2021-12-15 | 18.83 | $21.46 | 564300 |
| 2021-12-14 | 18.62 | $20.90 | 118242 |
| 2021-12-13 | 18.01 | $21.37 | 64400 |
| 2021-12-10 | 18.02 | $21.63 | 73926 |
| 2021-12-09 | 18.26 | $21.73 | 61244 |
| 2021-12-08 | 18.61 | $21.73 | 106100 |
| 2021-12-07 | 18.88 | $21.59 | 122740 |
| 2021-12-06 | 19.18 | $21.57 | 111642 |
| 2021-12-03 | 19.48 | $21.37 | 66145 |
| 2021-12-02 | 19.42 | $21.18 | 73300 |
| 2021-12-01 | 19.07 | $20.93 | 171100 |
| 2021-11-30 | 18.63 | $20.82 | 80546 |
| 2021-11-29 | 17.96 | $20.99 | 59300 |
| 2021-11-26 | 17.66 | $21.05 | 37800 |
| 2021-11-24 | 17.58 | $21.48 | 42126 |
| 2021-11-23 | 17.76 | $21.47 | 66128 |
| 2021-11-22 | 17.94 | $21.44 | 87600 |
| 2021-11-19 | 18.28 | $21.76 | 33919 |
| 2021-11-18 | 18.74 | $21.78 | 50844 |
| 2021-11-17 | 19.23 | $21.80 | 70619 |
| 2021-11-16 | 19.81 | $22.75 | 63849 |
| 2021-11-15 | 20.35 | $22.58 | 30800 |
| 2021-11-12 | 21.39 | $22.52 | 22922 |
| 2021-11-11 | 22.40 | $22.58 | 70200 |
| 2021-11-10 | 23.50 | $22.65 | 16046 |
| 2021-11-09 | 24.64 | $22.32 | 106635 |
| 2021-11-08 | 25.67 | $22.59 | 22300 |
| 2021-11-05 | 26.23 | $22.70 | 20605 |
| 2021-11-04 | 26.76 | $22.85 | 39300 |
| 2021-11-03 | 27.15 | $23.06 | 101036 |
| 2021-11-02 | 27.37 | $23.15 | 59224 |
| 2021-11-01 | 27.30 | $23.37 | 27300 |
| 2021-10-29 | 27.06 | $22.95 | 88300 |
| 2021-10-28 | 27.06 | $23.69 | 502700 |
| 2021-10-27 | 26.50 | $23.21 | 251100 |
| 2021-10-26 | 26.20 | $22.79 | 54707 |
| 2021-10-25 | 26.24 | $22.61 | 20000 |
| 2021-10-22 | 26.38 | $22.76 | 16500 |
| 2021-10-21 | 26.53 | $22.68 | 45509 |
| 2021-10-20 | 26.28 | $22.79 | 347700 |
| 2021-10-19 | 25.89 | $22.36 | 2.6M |
| 2021-10-18 | 25.82 | $22.21 | 502800 |
| 2021-10-15 | 25.79 | $22.02 | 923038 |
| 2021-10-14 | 25.90 | $22.10 | 2.4M |
| 2021-10-13 | 26.02 | $21.74 | 35600 |
| 2021-10-12 | 26.44 | $21.34 | 40922 |
| 2021-10-11 | 27.17 | $21.06 | 17600 |
| 2021-10-08 | 28.10 | $20.99 | 24436 |
| 2021-10-07 | 29.20 | $20.99 | 7700 |
| 2021-10-06 | 30.39 | $21.19 | 12900 |
| 2021-10-05 | 31.64 | $21.42 | 29324 |
| 2021-10-04 | 32.62 | $21.38 | 17800 |
| 2021-10-01 | 34.23 | $21.51 | 18924 |
| 2021-09-30 | 35.75 | $21.19 | 26400 |
| 2021-09-29 | 37.60 | $21.41 | 18748 |
| 2021-09-28 | 39.33 | $21.52 | 43208 |
| 2021-09-27 | 41.00 | $22.15 | 20745 |
| 2021-09-24 | 42.06 | $22.24 | 14600 |
| 2021-09-23 | 43.23 | $22.49 | 11400 |
| 2021-09-22 | 44.11 | $22.46 | 172500 |
| 2021-09-21 | 45.13 | $22.65 | 16200 |
| 2021-09-20 | 45.84 | $22.34 | 112838 |
| 2021-09-17 | 46.71 | $22.54 | 105000 |
| 2021-09-16 | 47.37 | $23.16 | 16100 |
| 2021-09-15 | 47.38 | $22.86 | 111437 |
| 2021-09-14 | 47.52 | $22.90 | 28300 |
| 2021-09-13 | 47.64 | $22.91 | 45816 |
| 2021-09-10 | 47.77 | $22.30 | 12501 |
| 2021-09-09 | 48.44 | $22.34 | 13000 |
| 2021-09-08 | 49.05 | $22.45 | 45800 |
| 2021-09-07 | 49.72 | $22.41 | 32243 |
| 2021-09-03 | 50.29 | $23.03 | 26900 |
| 2021-09-02 | 50.41 | $22.88 | 57800 |
| 2021-09-01 | 50.60 | $22.75 | 16312 |
| 2021-08-31 | 50.84 | $22.44 | 9114 |
| 2021-08-30 | 51.23 | $22.36 | 12346 |
| 2021-08-27 | 51.65 | $22.29 | 18100 |
| 2021-08-26 | 51.90 | $22.25 | 10900 |
| 2021-08-25 | 52.16 | $22.60 | 8919 |
| 2021-08-24 | 52.06 | $22.64 | 47200 |
| 2021-08-23 | 51.96 | $22.45 | 17144 |
| 2021-08-20 | 51.89 | $22.66 | 13500 |
| 2021-08-19 | 51.66 | $22.43 | 19700 |
| 2021-08-18 | 51.44 | $22.51 | 34600 |
| 2021-08-17 | 51.21 | $22.32 | 42900 |
| 2021-08-16 | 51.06 | $22.38 | 16900 |
| 2021-08-13 | 50.70 | $22.49 | 25340 |
| 2021-08-12 | 50.27 | $22.05 | 19400 |
| 2021-08-11 | 49.87 | $22.50 | 12814 |
| 2021-08-10 | 49.16 | $22.33 | 10700 |
| 2021-08-09 | 48.45 | $22.45 | 31600 |
| 2021-08-06 | 47.56 | $21.37 | 21612 |
| 2021-08-05 | 46.79 | $21.14 | 26445 |
| 2021-08-04 | 45.98 | $21.16 | 50100 |
| 2021-08-03 | 45.22 | $20.39 | 38200 |
| 2021-08-02 | 44.56 | $20.24 | 14700 |
| 2021-07-30 | 43.87 | $20.01 | 15109 |
| 2021-07-29 | 43.17 | $20.57 | 22000 |
| 2021-07-28 | 42.11 | $21.24 | 13000 |
| 2021-07-27 | 40.55 | $21.17 | 17609 |
| 2021-07-26 | 38.93 | $20.97 | 17211 |
| 2021-07-23 | 37.23 | $20.98 | 34500 |
| 2021-07-22 | 35.46 | $20.50 | 54900 |
| 2021-07-21 | 33.62 | $20.47 | 19400 |
| 2021-07-20 | 31.69 | $20.15 | 14000 |
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