Is BNY Mellon International Equity ETF (BKIE) a Buy, Sell, or Hold?
Enter your email address below for free access to our BNY Mellon International Equity ETF (BKIE) research center and poll results.
AMEX : BKIE
BNY Mellon International Equity ETF — Technical Indicators
$34.8 USD
$0.02 (0.06%)
- Volume
- 76.94K
- Average Volume
- 183.58K
- Market Capitalization
- $1.32B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.18
- Year Low
- $28.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.82
2026-08-11
Close Price
$34.80
Vol: 76935
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.08
Average
25.13
Maximum
33.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 33.82 | $34.80 | 76935 |
| 2026-08-10 | 33.74 | $34.78 | 85100 |
| 2026-08-07 | 33.66 | $34.91 | 78749 |
| 2026-08-06 | 33.59 | $34.50 | 71800 |
| 2026-08-05 | 33.53 | $34.51 | 57700 |
| 2026-08-04 | 33.47 | $34.44 | 75344 |
| 2026-08-03 | 33.42 | $34.02 | 193300 |
| 2026-07-31 | 33.40 | $33.89 | 273018 |
| 2026-07-30 | 33.38 | $34.13 | 76434 |
| 2026-07-29 | 33.33 | $33.32 | 64300 |
| 2026-07-28 | 33.34 | $33.47 | 497910 |
| 2026-07-27 | 33.34 | $33.43 | 356000 |
| 2026-07-24 | 33.32 | $33.22 | 431841 |
| 2026-07-23 | 33.32 | $33.03 | 108200 |
| 2026-07-22 | 33.32 | $33.47 | 125000 |
| 2026-07-21 | 33.31 | $33.40 | 100902 |
| 2026-07-20 | 33.32 | $33.00 | 82810 |
| 2026-07-17 | 33.36 | $33.23 | 50187 |
| 2026-07-16 | 33.37 | $33.29 | 311400 |
| 2026-07-15 | 33.39 | $33.52 | 420000 |
| 2026-07-14 | 33.40 | $33.33 | 374100 |
| 2026-07-13 | 33.41 | $33.13 | 368100 |
| 2026-07-10 | 33.42 | $33.47 | 104112 |
| 2026-07-09 | 33.37 | $33.34 | 102429 |
| 2026-07-08 | 33.35 | $33.18 | 108900 |
| 2026-07-07 | 33.33 | $33.45 | 97800 |
| 2026-07-06 | 33.29 | $33.79 | 154800 |
| 2026-07-02 | 33.27 | $33.46 | 102000 |
| 2026-07-01 | 33.26 | $33.03 | 105321 |
| 2026-06-30 | 33.28 | $33.53 | 74100 |
| 2026-06-29 | 33.27 | $33.43 | 202314 |
| 2026-06-26 | 33.26 | $33.14 | 1.2M |
| 2026-06-25 | 33.27 | $33.27 | 298263 |
| 2026-06-24 | 33.28 | $33.00 | 396600 |
| 2026-06-23 | 33.30 | $33.11 | 339300 |
| 2026-06-22 | 33.30 | $33.69 | 131733 |
| 2026-06-18 | 33.27 | $33.74 | 93000 |
| 2026-06-17 | 33.23 | $33.55 | 57939 |
| 2026-06-16 | 33.18 | $33.69 | 53400 |
| 2026-06-15 | 33.13 | $33.69 | 65100 |
| 2026-06-12 | 33.07 | $33.51 | 303900 |
| 2026-06-11 | 33.05 | $33.37 | 119400 |
| 2026-06-10 | 33.03 | $32.43 | 86700 |
| 2026-06-09 | 33.05 | $32.85 | 268800 |
| 2026-06-08 | 33.07 | $32.83 | 73860 |
| 2026-06-05 | 33.08 | $32.62 | 70800 |
| 2026-06-04 | 33.10 | $33.45 | 61872 |
| 2026-06-03 | 33.10 | $33.19 | 68451 |
| 2026-06-02 | 33.07 | $33.49 | 118200 |
| 2026-06-01 | 33.00 | $33.27 | 97521 |
| 2026-05-29 | 32.97 | $33.39 | 60657 |
| 2026-05-28 | 32.93 | $33.31 | 67200 |
| 2026-05-27 | 32.86 | $33.34 | 73200 |
| 2026-05-26 | 32.80 | $33.40 | 176100 |
| 2026-05-22 | 32.75 | $33.09 | 93216 |
| 2026-05-21 | 32.72 | $33.21 | 90051 |
| 2026-05-20 | 32.67 | $32.99 | 91200 |
| 2026-05-19 | 32.65 | $32.51 | 41403 |
| 2026-05-18 | 32.64 | $32.69 | 314601 |
| 2026-05-15 | 32.66 | $32.48 | 282018 |
| 2026-05-14 | 32.70 | $33.00 | 54300 |
| 2026-05-13 | 32.69 | $33.05 | 106200 |
| 2026-05-12 | 32.68 | $32.93 | 56823 |
| 2026-05-11 | 32.69 | $33.13 | 126300 |
| 2026-05-08 | 32.66 | $33.14 | 71115 |
| 2026-05-07 | 32.63 | $32.90 | 62829 |
| 2026-05-06 | 32.61 | $33.40 | 571800 |
| 2026-05-05 | 32.57 | $32.60 | 369006 |
| 2026-05-04 | 32.51 | $32.19 | 119175 |
| 2026-05-01 | 32.47 | $32.61 | 162600 |
| 2026-04-30 | 32.40 | $32.72 | 95322 |
| 2026-04-29 | 32.34 | $31.87 | 134733 |
| 2026-04-28 | 32.30 | $32.18 | 75900 |
| 2026-04-27 | 32.20 | $32.30 | 100311 |
| 2026-04-24 | 32.09 | $32.47 | 72093 |
| 2026-04-23 | 31.99 | $32.23 | 221700 |
| 2026-04-22 | 31.94 | $32.55 | 365100 |
| 2026-04-21 | 31.84 | $32.42 | 122193 |
| 2026-04-20 | 31.76 | $33.05 | 323472 |
| 2026-04-17 | 31.61 | $33.24 | 186321 |
| 2026-04-16 | 31.49 | $32.82 | 110400 |
| 2026-04-15 | 31.40 | $32.92 | 93318 |
| 2026-04-14 | 31.33 | $32.97 | 4.7M |
| 2026-04-13 | 31.26 | $32.71 | 74181 |
| 2026-04-10 | 31.17 | $32.52 | 39702 |
| 2026-04-09 | 31.11 | $32.45 | 79911 |
| 2026-04-08 | 31.08 | $32.54 | 114351 |
| 2026-04-07 | 31.06 | $31.39 | 167400 |
| 2026-04-06 | 31.09 | $31.42 | 86223 |
| 2026-04-02 | 31.10 | $31.27 | 464151 |
| 2026-04-01 | 31.13 | $31.42 | 303000 |
| 2026-03-31 | 31.19 | $31.14 | 95436 |
| 2026-03-30 | 31.24 | $30.19 | 5.7M |
| 2026-03-27 | 31.40 | $30.17 | 106878 |
| 2026-03-26 | 31.58 | $30.44 | 77400 |
| 2026-03-25 | 31.75 | $31.09 | 271800 |
| 2026-03-24 | 31.89 | $30.65 | 252387 |
| 2026-03-23 | 32.04 | $30.71 | 340914 |
| 2026-03-20 | 32.18 | $30.04 | 276321 |
| 2026-03-19 | 32.35 | $30.94 | 507693 |
| 2026-03-18 | 32.47 | $31.02 | 66300 |
| 2026-03-17 | 32.59 | $31.57 | 93981 |
| 2026-03-16 | 32.68 | $31.49 | 57600 |
| 2026-03-13 | 32.78 | $30.92 | 535800 |
| 2026-03-12 | 32.90 | $31.32 | 586929 |
| 2026-03-11 | 33.01 | $31.87 | 350400 |
| 2026-03-10 | 33.09 | $32.04 | 86400 |
| 2026-03-09 | 33.16 | $31.99 | 136500 |
| 2026-03-06 | 33.20 | $31.73 | 423411 |
| 2026-03-05 | 33.23 | $31.95 | 213024 |
| 2026-03-04 | 33.26 | $32.53 | 223923 |
| 2026-03-03 | 33.26 | $32.20 | 1.7M |
| 2026-03-02 | 33.27 | $33.29 | 255084 |
| 2026-02-27 | 33.21 | $33.82 | 59412 |
| 2026-02-26 | 33.16 | $33.81 | 99321 |
| 2026-02-25 | 33.09 | $33.91 | 52500 |
| 2026-02-24 | 33.03 | $33.57 | 85800 |
| 2026-02-23 | 32.96 | $33.49 | 121800 |
| 2026-02-20 | 32.89 | $33.57 | 147663 |
| 2026-02-19 | 32.81 | $33.35 | 81417 |
| 2026-02-18 | 32.73 | $33.35 | 101430 |
| 2026-02-17 | 32.64 | $33.35 | 320100 |
| 2026-02-13 | 32.57 | $33.49 | 484554 |
| 2026-02-12 | 32.49 | $33.33 | 84654 |
| 2026-02-11 | 32.41 | $33.63 | 169920 |
| 2026-02-10 | 32.32 | $33.47 | 282600 |
| 2026-02-09 | 32.24 | $33.37 | 550500 |
| 2026-02-06 | 32.16 | $32.83 | 201600 |
| 2026-02-05 | 32.09 | $32.20 | 90900 |
| 2026-02-04 | 32.05 | $32.57 | 80400 |
| 2026-02-03 | 31.99 | $32.50 | 83430 |
| 2026-02-02 | 31.94 | $32.41 | 268812 |
| 2026-01-30 | 31.87 | $32.24 | 111900 |
| 2026-01-29 | 31.81 | $32.68 | 82263 |
| 2026-01-28 | 31.72 | $32.39 | 68400 |
| 2026-01-27 | 31.64 | $32.74 | 71100 |
| 2026-01-26 | 31.58 | $32.26 | 108600 |
| 2026-01-23 | 31.53 | $32.13 | 237000 |
| 2026-01-22 | 31.49 | $31.98 | 393600 |
| 2026-01-21 | 31.44 | $31.75 | 85314 |
| 2026-01-20 | 31.41 | $31.39 | 1.1M |
| 2026-01-16 | 31.38 | $31.96 | 62232 |
| 2026-01-15 | 31.31 | $31.89 | 153000 |
| 2026-01-14 | 31.26 | $31.89 | 84600 |
| 2026-01-13 | 31.21 | $31.76 | 84393 |
| 2026-01-12 | 31.16 | $31.91 | 94035 |
| 2026-01-09 | 31.12 | $31.70 | 120429 |
| 2026-01-08 | 31.07 | $31.40 | 118500 |
| 2026-01-07 | 31.02 | $31.36 | 279600 |
| 2026-01-06 | 30.97 | $31.54 | 85800 |
| 2026-01-05 | 30.93 | $31.43 | 131466 |
| 2026-01-02 | 30.88 | $31.09 | 152400 |
| 2025-12-31 | 30.85 | $30.85 | 131100 |
| 2025-12-30 | 30.82 | $30.93 | 125508 |
| 2025-12-29 | 30.78 | $30.88 | 169500 |
| 2025-12-26 | 30.76 | $31.40 | 76257 |
| 2025-12-24 | 30.70 | $31.31 | 51939 |
| 2025-12-23 | 30.63 | $31.31 | 128715 |
| 2025-12-22 | 30.54 | $31.13 | 96339 |
| 2025-12-19 | 30.46 | $31.00 | 66420 |
| 2025-12-18 | 30.36 | $30.81 | 141387 |
| 2025-12-17 | 30.29 | $30.60 | 355800 |
| 2025-12-16 | 30.24 | $30.82 | 243414 |
| 2025-12-15 | 30.19 | $31.00 | 311754 |
| 2025-12-12 | 30.15 | $30.82 | 228900 |
| 2025-12-11 | 30.12 | $30.98 | 372666 |
| 2025-12-10 | 30.11 | $30.76 | 60030 |
| 2025-12-09 | 30.09 | $30.38 | 67245 |
| 2025-12-08 | 30.08 | $30.44 | 67887 |
| 2025-12-05 | 30.06 | $30.57 | 234900 |
| 2025-12-04 | 30.02 | $30.57 | 311100 |
| 2025-12-03 | 29.99 | $30.45 | 256800 |
| 2025-12-02 | 29.95 | $30.26 | 181200 |
| 2025-12-01 | 29.94 | $30.20 | 227109 |
| 2025-11-28 | 29.93 | $30.34 | 30141 |
| 2025-11-26 | 29.91 | $30.22 | 77199 |
| 2025-11-25 | 29.90 | $29.89 | 63000 |
| 2025-11-24 | 29.93 | $29.53 | 86700 |
| 2025-11-21 | 29.97 | $29.48 | 77166 |
| 2025-11-20 | 30.01 | $29.05 | 109887 |
| 2025-11-19 | 30.06 | $29.46 | 54900 |
| 2025-11-18 | 30.08 | $29.60 | 85800 |
| 2025-11-17 | 30.10 | $29.78 | 153300 |
| 2025-11-14 | 30.12 | $30.21 | 75111 |
| 2025-11-13 | 30.10 | $30.31 | 387000 |
| 2025-11-12 | 30.09 | $30.65 | 493500 |
| 2025-11-11 | 30.04 | $30.39 | 60432 |
| 2025-11-10 | 30.01 | $30.28 | 66300 |
| 2025-11-07 | 29.97 | $29.93 | 69327 |
| 2025-11-06 | 29.94 | $29.79 | 80604 |
| 2025-11-05 | 29.94 | $29.90 | 74700 |
| 2025-11-04 | 29.95 | $29.67 | 56205 |
| 2025-11-03 | 29.96 | $30.02 | 98400 |
| 2025-10-31 | 29.98 | $30.00 | 169500 |
| 2025-10-30 | 29.99 | $30.01 | 52935 |
| 2025-10-29 | 29.98 | $30.14 | 78900 |
| 2025-10-28 | 29.97 | $30.38 | 89700 |
| 2025-10-27 | 29.94 | $30.37 | 81342 |
| 2025-10-24 | 29.91 | $30.16 | 67041 |
| 2025-10-23 | 29.88 | $30.08 | 150324 |
| 2025-10-22 | 29.85 | $29.92 | 56496 |
| 2025-10-21 | 29.83 | $29.94 | 55500 |
| 2025-10-20 | 29.82 | $30.19 | 177018 |
| 2025-10-17 | 29.80 | $29.94 | 57936 |
| 2025-10-16 | 29.79 | $29.94 | 93600 |
| 2025-10-15 | 29.78 | $29.81 | 84000 |
| 2025-10-14 | 29.78 | $29.66 | 60000 |
| 2025-10-13 | 29.79 | $29.53 | 75000 |
| 2025-10-10 | 29.81 | $29.26 | 136200 |
| 2025-10-09 | 29.83 | $29.83 | 79200 |
| 2025-10-08 | 29.83 | $30.09 | 58500 |
| 2025-10-07 | 29.80 | $30.00 | 49623 |
| 2025-10-06 | 29.77 | $30.28 | 132000 |
| 2025-10-03 | 29.74 | $30.20 | 100980 |
| 2025-10-02 | 29.69 | $29.93 | 85200 |
| 2025-10-01 | 29.66 | $29.88 | 191700 |
| 2025-09-30 | 29.62 | $29.85 | 70200 |
| 2025-09-29 | 29.57 | $29.72 | 70500 |
| 2025-09-26 | 29.55 | $29.58 | 57000 |
| 2025-09-25 | 29.53 | $29.41 | 68700 |
| 2025-09-24 | 29.52 | $29.59 | 62100 |
| 2025-09-23 | 29.51 | $29.78 | 95400 |
| 2025-09-22 | 29.48 | $29.76 | 176190 |
| 2025-09-19 | 29.47 | $29.67 | 102300 |
| 2025-09-18 | 29.45 | $29.82 | 102120 |
| 2025-09-17 | 29.42 | $29.73 | 81711 |
| 2025-09-16 | 29.40 | $29.83 | 56424 |
| 2025-09-15 | 29.37 | $29.93 | 87675 |
| 2025-09-12 | 29.34 | $29.68 | 70515 |
| 2025-09-11 | 29.31 | $29.81 | 59136 |
| 2025-09-10 | 29.28 | $29.51 | 92100 |
| 2025-09-09 | 29.26 | $29.50 | 69600 |
| 2025-09-08 | 29.22 | $29.58 | 89700 |
| 2025-09-05 | 29.17 | $29.33 | 104700 |
| 2025-09-04 | 29.14 | $29.21 | 87000 |
| 2025-09-03 | 29.10 | $29.02 | 59172 |
| 2025-09-02 | 29.06 | $28.97 | 90030 |
| 2025-08-29 | 29.02 | $29.21 | 68400 |
| 2025-08-28 | 28.95 | $29.33 | 106200 |
| 2025-08-27 | 28.88 | $29.20 | 95439 |
| 2025-08-26 | 28.83 | $29.27 | 60969 |
| 2025-08-25 | 28.78 | $29.26 | 99714 |
| 2025-08-22 | 28.74 | $29.62 | 47700 |
| 2025-08-21 | 28.70 | $29.17 | 177375 |
| 2025-08-20 | 28.68 | $29.33 | 125400 |
| 2025-08-19 | 28.67 | $29.26 | 159399 |
| 2025-08-18 | 28.63 | $29.27 | 93600 |
| 2025-08-15 | 28.57 | $29.28 | 63402 |
| 2025-08-14 | 28.52 | $29.14 | 91899 |
| 2025-08-13 | 28.47 | $29.17 | 127800 |
| 2025-08-12 | 28.41 | $29.01 | 55500 |
| 2025-08-11 | 28.36 | $28.67 | 216018 |
| 2025-08-08 | 28.34 | $28.77 | 34200 |
| 2025-08-07 | 28.31 | $28.62 | 35100 |
| 2025-08-06 | 28.31 | $28.38 | 65400 |
| 2025-08-05 | 28.31 | $28.20 | 73800 |
| 2025-08-04 | 28.32 | $28.17 | 76242 |
| 2025-08-01 | 28.31 | $27.80 | 99069 |
| 2025-07-31 | 28.35 | $27.93 | 179100 |
| 2025-07-30 | 28.37 | $28.24 | 188700 |
| 2025-07-29 | 28.38 | $28.36 | 80700 |
| 2025-07-28 | 28.39 | $28.40 | 195081 |
| 2025-07-25 | 28.40 | $28.79 | 71100 |
| 2025-07-24 | 28.38 | $28.85 | 61500 |
| 2025-07-23 | 28.34 | $29.04 | 92400 |
| 2025-07-22 | 28.30 | $28.42 | 94020 |
| 2025-07-21 | 28.28 | $28.24 | 1.3M |
| 2025-07-18 | 28.25 | $28.10 | 62802 |
| 2025-07-17 | 28.23 | $28.19 | 149100 |
| 2025-07-16 | 28.22 | $28.11 | 94857 |
| 2025-07-15 | 28.23 | $27.96 | 575220 |
| 2025-07-14 | 28.24 | $28.22 | 85503 |
| 2025-07-11 | 28.25 | $28.24 | 525600 |
| 2025-07-10 | 28.25 | $28.48 | 251127 |
| 2025-07-09 | 28.24 | $28.49 | 99069 |
| 2025-07-08 | 28.22 | $28.29 | 143484 |
| 2025-07-07 | 28.22 | $28.14 | 123000 |
| 2025-07-03 | 28.22 | $28.44 | 109563 |
| 2025-07-02 | 28.21 | $28.45 | 93600 |
| 2025-07-01 | 28.19 | $28.32 | 55923 |
| 2025-06-30 | 28.18 | $28.72 | 95460 |
| 2025-06-27 | 28.14 | $28.55 | 146700 |
| 2025-06-26 | 28.11 | $28.32 | 67812 |
| 2025-06-25 | 28.09 | $28.07 | 74700 |
| 2025-06-24 | 28.09 | $28.25 | 51303 |
| 2025-06-23 | 28.06 | $27.93 | 78405 |
| 2025-06-20 | 28.05 | $27.71 | 75909 |
| 2025-06-18 | 28.04 | $27.78 | 46554 |
| 2025-06-17 | 28.05 | $27.93 | 80400 |
| 2025-06-16 | 28.03 | $28.25 | 176100 |
| 2025-06-13 | 27.99 | $28.14 | 54426 |
| 2025-06-12 | 27.95 | $28.47 | 66600 |
| 2025-06-11 | 27.89 | $28.26 | 79848 |
| 2025-06-10 | 27.83 | $28.21 | 303300 |
| 2025-06-09 | 27.78 | $28.20 | 487872 |
| 2025-06-06 | 27.73 | $28.18 | 67500 |
| 2025-06-05 | 27.66 | $28.18 | 55200 |
| 2025-06-04 | 27.60 | $28.18 | 79800 |
| 2025-06-03 | 27.55 | $28.07 | 51945 |
| 2025-06-02 | 27.51 | $28.23 | 56100 |
| 2025-05-30 | 27.45 | $27.96 | 60039 |
| 2025-05-29 | 27.38 | $27.90 | 45942 |
| 2025-05-28 | 27.32 | $27.81 | 102987 |
| 2025-05-27 | 27.26 | $28.12 | 65400 |
| 2025-05-23 | 27.19 | $27.74 | 52605 |
| 2025-05-22 | 27.13 | $27.62 | 85200 |
| 2025-05-21 | 27.06 | $27.64 | 122100 |
| 2025-05-20 | 26.98 | $27.81 | 63903 |
| 2025-05-19 | 26.89 | $27.66 | 5.5M |
| 2025-05-16 | 26.78 | $27.40 | 54726 |
| 2025-05-15 | 26.68 | $27.43 | 50400 |
| 2025-05-14 | 26.57 | $27.10 | 93015 |
| 2025-05-13 | 26.47 | $27.25 | 60333 |
| 2025-05-12 | 26.37 | $27.18 | 80703 |
| 2025-05-09 | 26.25 | $27.07 | 31302 |
| 2025-05-08 | 26.10 | $26.91 | 37500 |
| 2025-05-07 | 25.99 | $26.99 | 38412 |
| 2025-05-06 | 25.79 | $27.11 | 52500 |
| 2025-05-05 | 25.59 | $27.17 | 75300 |
| 2025-05-02 | 25.41 | $27.09 | 53832 |
| 2025-05-01 | 25.32 | $26.62 | 42000 |
| 2025-04-30 | 25.28 | $26.68 | 49800 |
| 2025-04-29 | 25.23 | $26.68 | 31800 |
| 2025-04-28 | 25.18 | $26.65 | 64200 |
| 2025-04-25 | 25.15 | $26.45 | 94227 |
| 2025-04-24 | 25.14 | $26.36 | 42000 |
| 2025-04-23 | 25.13 | $26.03 | 42966 |
| 2025-04-22 | 25.16 | $25.91 | 37506 |
| 2025-04-21 | 25.18 | $25.45 | 53700 |
| 2025-04-17 | 25.22 | $25.48 | 43503 |
| 2025-04-16 | 25.27 | $25.19 | 79557 |
| 2025-04-15 | 25.35 | $25.17 | 235524 |
| 2025-04-14 | 25.41 | $25.12 | 73224 |
| 2025-04-11 | 25.49 | $24.79 | 73200 |
| 2025-04-10 | 25.56 | $24.18 | 63000 |
| 2025-04-09 | 25.65 | $24.59 | 116700 |
| 2025-04-08 | 25.72 | $23.00 | 124581 |
| 2025-04-07 | 25.86 | $23.13 | 226020 |
| 2025-04-04 | 26.01 | $23.54 | 7.6M |
| 2025-04-03 | 26.16 | $25.30 | 127053 |
| 2025-04-02 | 26.21 | $25.80 | 162300 |
| 2025-04-01 | 26.25 | $25.73 | 75300 |
| 2025-03-31 | 26.26 | $25.79 | 68241 |
| 2025-03-28 | 26.27 | $25.98 | 58500 |
| 2025-03-27 | 26.27 | $26.24 | 104100 |
| 2025-03-26 | 26.24 | $26.20 | 116184 |
| 2025-03-25 | 26.24 | $26.52 | 32115 |
| 2025-03-24 | 26.21 | $26.37 | 81723 |
| 2025-03-21 | 26.19 | $26.35 | 89700 |
| 2025-03-20 | 26.16 | $26.47 | 59847 |
| 2025-03-19 | 26.14 | $26.64 | 852000 |
| 2025-03-18 | 26.11 | $26.55 | 121500 |
| 2025-03-17 | 26.09 | $26.57 | 297699 |
| 2025-03-14 | 26.06 | $26.30 | 92100 |
| 2025-03-13 | 26.05 | $25.84 | 71106 |
| 2025-03-12 | 26.04 | $26.06 | 42300 |
| 2025-03-11 | 26.02 | $25.90 | 103818 |
| 2025-03-10 | 26.00 | $25.97 | 139512 |
| 2025-03-07 | 25.97 | $26.56 | 263829 |
| 2025-03-06 | 25.92 | $26.35 | 75000 |
| 2025-03-05 | 25.87 | $26.58 | 62730 |
| 2025-03-04 | 25.80 | $25.97 | 88800 |
| 2025-03-03 | 25.75 | $26.05 | 82509 |
| 2025-02-28 | 25.71 | $25.81 | 98700 |
| 2025-02-27 | 25.69 | $25.79 | 78120 |
| 2025-02-26 | 25.66 | $26.07 | 82812 |
| 2025-02-25 | 25.62 | $26.03 | 108900 |
| 2025-02-24 | 25.58 | $25.85 | 66033 |
| 2025-02-21 | 25.54 | $25.91 | 104700 |
| 2025-02-20 | 25.50 | $26.06 | 91200 |
| 2025-02-19 | 25.45 | $25.96 | 94863 |
| 2025-02-18 | 25.39 | $26.19 | 257700 |
| 2025-02-14 | 25.31 | $25.97 | 35847 |
| 2025-02-13 | 25.23 | $25.98 | 54936 |
| 2025-02-12 | 25.14 | $25.69 | 69300 |
| 2025-02-11 | 25.05 | $25.62 | 87300 |
| 2025-02-10 | 24.97 | $25.51 | 62703 |
| 2025-02-07 | 24.89 | $25.35 | 112800 |
| 2025-02-06 | 24.84 | $25.57 | 79524 |
| 2025-02-05 | 24.78 | $25.47 | 56100 |
| 2025-02-04 | 24.73 | $25.21 | 60027 |
| 2025-02-03 | 24.68 | $24.92 | 55851 |
| 2025-01-31 | 24.63 | $25.22 | 97200 |
| 2025-01-30 | 24.58 | $25.46 | 54600 |
| 2025-01-29 | 24.52 | $25.19 | 204000 |
| 2025-01-28 | 24.47 | $25.21 | 156600 |
| 2025-01-27 | 24.44 | $25.18 | 114444 |
| 2025-01-24 | 24.40 | $25.22 | 60072 |
| 2025-01-23 | 24.35 | $25.09 | 152133 |
| 2025-01-22 | 24.31 | $24.89 | 110100 |
| 2025-01-21 | 24.27 | $24.94 | 958200 |
| 2025-01-17 | 24.24 | $24.46 | 81000 |
| 2025-01-16 | 24.26 | $24.37 | 88800 |
| 2025-01-15 | 24.29 | $24.26 | 67818 |
| 2025-01-14 | 24.33 | $23.95 | 96957 |
| 2025-01-13 | 24.39 | $23.86 | 61500 |
| 2025-01-10 | 24.46 | $23.95 | 110100 |
| 2025-01-08 | 24.52 | $24.36 | 55200 |
| 2025-01-07 | 24.58 | $24.38 | 57900 |
| 2025-01-06 | 24.63 | $24.41 | 47454 |
| 2025-01-03 | 24.68 | $24.19 | 129741 |
| 2025-01-02 | 24.74 | $24.10 | 117000 |
| 2024-12-31 | 24.80 | $24.14 | 105900 |
| 2024-12-30 | 24.85 | $24.15 | 88521 |
| 2024-12-27 | 24.89 | $24.30 | 89181 |
| 2024-12-26 | 24.92 | $24.51 | 112644 |
| 2024-12-24 | 24.93 | $24.40 | 49500 |
| 2024-12-23 | 24.95 | $24.31 | 162900 |
| 2024-12-20 | 24.97 | $24.21 | 212700 |
| 2024-12-19 | 24.99 | $24.16 | 2.9M |
| 2024-12-18 | 25.01 | $24.26 | 93645 |
| 2024-12-17 | 25.03 | $24.89 | 97200 |
| 2024-12-16 | 25.02 | $24.97 | 91794 |
| 2024-12-13 | 25.00 | $25.05 | 139326 |
| 2024-12-12 | 24.98 | $25.13 | 62400 |
| 2024-12-11 | 24.95 | $25.37 | 156939 |
| 2024-12-10 | 24.92 | $25.18 | 38700 |
| 2024-12-09 | 24.91 | $25.40 | 46032 |
| 2024-12-06 | 24.90 | $25.40 | 45000 |
| 2024-12-05 | 24.90 | $25.45 | 91947 |
| 2024-12-04 | 24.88 | $25.32 | 64500 |
| 2024-12-03 | 24.88 | $25.34 | 67800 |
| 2024-12-02 | 24.87 | $25.21 | 50427 |
| 2024-11-29 | 24.86 | $25.03 | 23400 |
| 2024-11-27 | 24.86 | $24.81 | 64800 |
| 2024-11-26 | 24.88 | $24.68 | 69000 |
| 2024-11-25 | 24.91 | $24.80 | 95400 |
| 2024-11-22 | 24.94 | $24.72 | 95247 |
| 2024-11-21 | 24.97 | $24.64 | 72360 |
| 2024-11-20 | 25.00 | $24.59 | 66426 |
| 2024-11-19 | 25.03 | $24.67 | 114900 |
| 2024-11-18 | 25.07 | $24.68 | 97500 |
| 2024-11-15 | 25.12 | $24.49 | 67623 |
| 2024-11-14 | 25.18 | $24.62 | 134100 |
| 2024-11-13 | 25.24 | $24.60 | 108900 |
| 2024-11-12 | 25.29 | $24.74 | 65229 |
| 2024-11-11 | 25.34 | $25.10 | 105000 |
| 2024-11-08 | 25.38 | $25.09 | 74703 |
| 2024-11-07 | 25.42 | $25.45 | 84711 |
| 2024-11-06 | 25.44 | $25.05 | 63981 |
| 2024-11-05 | 25.48 | $25.35 | 45300 |
| 2024-11-04 | 25.51 | $25.11 | 44463 |
| 2024-11-01 | 25.54 | $25.07 | 35700 |
| 2024-10-31 | 25.59 | $25.03 | 52611 |
| 2024-10-30 | 25.64 | $25.21 | 47409 |
| 2024-10-29 | 25.68 | $25.28 | 37200 |
| 2024-10-28 | 25.72 | $25.37 | 53400 |
| 2024-10-25 | 25.77 | $25.22 | 35187 |
| 2024-10-24 | 25.84 | $25.33 | 66096 |
| 2024-10-23 | 25.91 | $25.22 | 85878 |
| 2024-10-22 | 25.95 | $25.42 | 366900 |
| 2024-10-21 | 26.00 | $25.58 | 115500 |
| 2024-10-18 | 26.03 | $25.85 | 30600 |
| 2024-10-17 | 26.04 | $25.67 | 33600 |
| 2024-10-16 | 26.07 | $25.67 | 56835 |
| 2024-10-15 | 26.07 | $25.65 | 45648 |
| 2024-10-14 | 26.09 | $26.01 | 27621 |
| 2024-10-11 | 26.09 | $25.92 | 42600 |
| 2024-10-10 | 26.08 | $25.83 | 162300 |
| 2024-10-09 | 26.07 | $25.86 | 100539 |
| 2024-10-08 | 26.05 | $25.81 | 482754 |
| 2024-10-07 | 26.03 | $25.86 | 70614 |
| 2024-10-04 | 26.01 | $26.09 | 473766 |
| 2024-10-03 | 25.96 | $25.88 | 68118 |
| 2024-10-02 | 25.95 | $26.09 | 43200 |
| 2024-10-01 | 25.93 | $26.13 | 61263 |
| 2024-09-30 | 25.91 | $26.39 | 76638 |
| 2024-09-27 | 25.90 | $26.52 | 42033 |
| 2024-09-26 | 25.88 | $26.68 | 43500 |
| 2024-09-25 | 25.85 | $26.16 | 51000 |
| 2024-09-24 | 25.85 | $26.31 | 30900 |
| 2024-09-23 | 25.84 | $26.17 | 56400 |
| 2024-09-20 | 25.84 | $26.06 | 57000 |
| 2024-09-19 | 25.82 | $26.23 | 63600 |
| 2024-09-18 | 25.80 | $25.83 | 55800 |
| 2024-09-17 | 25.78 | $25.89 | 45129 |
| 2024-09-16 | 25.77 | $26.05 | 51066 |
| 2024-09-13 | 25.73 | $25.77 | 36000 |
| 2024-09-12 | 25.70 | $25.69 | 27900 |
| 2024-09-11 | 25.66 | $25.47 | 47844 |
| 2024-09-10 | 25.63 | $25.34 | 61500 |
| 2024-09-09 | 25.58 | $25.45 | 44400 |
| 2024-09-06 | 25.53 | $25.18 | 57300 |
| 2024-09-05 | 25.48 | $25.66 | 94200 |
| 2024-09-04 | 25.39 | $25.65 | 53241 |
| 2024-09-03 | 25.30 | $25.79 | 36600 |
| 2024-08-30 | 25.20 | $26.14 | 34500 |
| 2024-08-29 | 25.10 | $26.17 | 53187 |
| 2024-08-28 | 25.02 | $26.08 | 39993 |
| 2024-08-27 | 24.99 | $26.15 | 54900 |
| 2024-08-26 | 24.93 | $26.03 | 57000 |
| 2024-08-23 | 24.87 | $26.18 | 54600 |
| 2024-08-22 | 24.81 | $25.63 | 58305 |
| 2024-08-21 | 24.77 | $25.80 | 41700 |
| 2024-08-20 | 24.72 | $25.53 | 94200 |
| 2024-08-19 | 24.70 | $25.63 | 69054 |
| 2024-08-16 | 24.68 | $25.30 | 41400 |
| 2024-08-15 | 24.67 | $25.17 | 51600 |
| 2024-08-14 | 24.67 | $24.89 | 37800 |
| 2024-08-13 | 24.70 | $24.81 | 72147 |
| 2024-08-12 | 24.74 | $24.37 | 41400 |
| 2024-08-09 | 24.79 | $24.39 | 59781 |
| 2024-08-08 | 24.85 | $24.29 | 29118 |
| 2024-08-07 | 24.91 | $23.88 | 50100 |
| 2024-08-06 | 24.98 | $23.79 | 90912 |
| 2024-08-05 | 25.04 | $23.70 | 122400 |
| 2024-08-02 | 25.10 | $24.21 | 79266 |
| 2024-08-01 | 25.15 | $24.66 | 83706 |
| 2024-07-31 | 25.16 | $25.33 | 93000 |
| 2024-07-30 | 25.13 | $24.97 | 71400 |
| 2024-07-29 | 25.11 | $24.90 | 34866 |
| 2024-07-26 | 25.11 | $25.00 | 33645 |
| 2024-07-25 | 25.10 | $24.69 | 371169 |
| 2024-07-24 | 25.10 | $24.84 | 52500 |
| 2024-07-23 | 25.11 | $25.15 | 46200 |
| 2024-07-22 | 25.09 | $25.31 | 30996 |
| 2024-07-19 | 25.06 | $25.05 | 27411 |
| 2024-07-18 | 25.05 | $25.21 | 159300 |
| 2024-07-17 | 25.02 | $25.46 | 53400 |
| 2024-07-16 | 24.99 | $25.60 | 48342 |
| 2024-07-15 | 24.94 | $25.44 | 704100 |
| 2024-07-12 | 24.91 | $25.61 | 57000 |
| 2024-07-11 | 24.89 | $25.38 | 54600 |
| 2024-07-10 | 24.87 | $25.27 | 50100 |
| 2024-07-09 | 24.87 | $24.94 | 76500 |
| 2024-07-08 | 24.88 | $25.01 | 53700 |
| 2024-07-05 | 24.91 | $25.10 | 85500 |
| 2024-07-03 | 24.92 | $24.96 | 64620 |
| 2024-07-02 | 24.94 | $24.70 | 49500 |
| 2024-07-01 | 24.98 | $24.60 | 77841 |
| 2024-06-28 | 25.01 | $24.81 | 80802 |
| 2024-06-27 | 25.03 | $24.81 | 72030 |
| 2024-06-26 | 25.03 | $24.77 | 37200 |
| 2024-06-25 | 25.05 | $24.93 | 52533 |
| 2024-06-24 | 25.07 | $24.87 | 54600 |
| 2024-06-21 | 25.07 | $24.65 | 50460 |
| 2024-06-20 | 25.10 | $24.81 | 142293 |
| 2024-06-18 | 25.13 | $24.77 | 62400 |
| 2024-06-17 | 25.17 | $24.72 | 43800 |
| 2024-06-14 | 25.20 | $24.61 | 115329 |
| 2024-06-13 | 25.24 | $24.90 | 52581 |
| 2024-06-12 | 25.27 | $25.20 | 84432 |
| 2024-06-11 | 25.27 | $24.99 | 33600 |
| 2024-06-10 | 25.27 | $25.24 | 36600 |
| 2024-06-07 | 25.26 | $25.18 | 118500 |
| 2024-06-06 | 25.26 | $25.53 | 85617 |
| 2024-06-05 | 25.22 | $25.44 | 44214 |
| 2024-06-04 | 25.19 | $25.31 | 43530 |
| 2024-06-03 | 25.17 | $25.38 | 53148 |
| 2024-05-31 | 25.14 | $25.33 | 36111 |
| 2024-05-30 | 25.09 | $25.08 | 33687 |
| 2024-05-29 | 25.04 | $24.81 | 36003 |
| 2024-05-28 | 25.01 | $25.24 | 42300 |
| 2024-05-24 | 24.97 | $25.24 | 21600 |
| 2024-05-23 | 24.93 | $25.05 | 48900 |
| 2024-05-22 | 24.88 | $25.20 | 60609 |
| 2024-05-21 | 24.84 | $25.39 | 69951 |
| 2024-05-20 | 24.78 | $25.46 | 29190 |
| 2024-05-17 | 24.72 | $25.42 | 56247 |
| 2024-05-16 | 24.64 | $25.39 | 47400 |
| 2024-05-15 | 24.56 | $25.47 | 29700 |
| 2024-05-14 | 24.48 | $25.22 | 41400 |
| 2024-05-13 | 24.41 | $25.08 | 42300 |
| 2024-05-10 | 24.36 | $25.03 | 51402 |
| 2024-05-09 | 24.31 | $25.06 | 49257 |
| 2024-05-08 | 24.29 | $24.81 | 54066 |
| 2024-05-07 | 24.27 | $24.91 | 51300 |
| 2024-05-06 | 24.27 | $24.88 | 61200 |
| 2024-05-03 | 24.26 | $24.63 | 98400 |
| 2024-05-02 | 24.27 | $24.43 | 45369 |
| 2024-05-01 | 24.28 | $24.14 | 55800 |
| 2024-04-30 | 24.32 | $24.07 | 42999 |
| 2024-04-29 | 24.35 | $24.49 | 51300 |
| 2024-04-26 | 24.37 | $24.38 | 564009 |
| 2024-04-25 | 24.41 | $24.21 | 1.2M |
| 2024-04-24 | 24.46 | $24.23 | 45687 |
| 2024-04-23 | 24.51 | $24.36 | 52935 |
| 2024-04-22 | 24.54 | $24.11 | 38184 |
| 2024-04-19 | 24.59 | $23.83 | 47820 |
| 2024-04-18 | 24.66 | $23.81 | 45057 |
| 2024-04-17 | 24.72 | $23.86 | 43896 |
| 2024-04-16 | 24.78 | $23.83 | 84300 |
| 2024-04-15 | 24.83 | $24.06 | 59400 |
| 2024-04-12 | 24.87 | $24.15 | 42669 |
| 2024-04-11 | 24.90 | $24.55 | 66000 |
| 2024-04-10 | 24.93 | $24.50 | 86100 |
| 2024-04-09 | 24.95 | $24.80 | 72723 |
| 2024-04-08 | 24.96 | $24.82 | 768300 |
| 2024-04-05 | 24.97 | $24.76 | 66618 |
| 2024-04-04 | 24.98 | $24.66 | 42147 |
| 2024-04-03 | 24.99 | $24.88 | 54732 |
| 2024-04-02 | 24.97 | $24.69 | 85200 |
| 2024-04-01 | 24.96 | $24.95 | 100314 |
| 2024-03-28 | 24.94 | $25.20 | 342360 |
| 2024-03-27 | 24.90 | $25.24 | 58800 |
| 2024-03-26 | 24.85 | $25.06 | 68814 |
| 2024-03-25 | 24.82 | $25.06 | 75300 |
| 2024-03-22 | 24.79 | $25.06 | 69078 |
| 2024-03-21 | 24.76 | $25.17 | 43500 |
| 2024-03-20 | 24.73 | $25.18 | 55644 |
| 2024-03-19 | 24.68 | $24.91 | 34614 |
| 2024-03-18 | 24.64 | $24.84 | 48600 |
| 2024-03-15 | 24.60 | $24.84 | 60138 |
| 2024-03-14 | 24.56 | $24.85 | 94314 |
| 2024-03-13 | 24.50 | $25.07 | 55890 |
| 2024-03-12 | 24.42 | $25.04 | 56718 |
| 2024-03-11 | 24.35 | $24.86 | 57600 |
| 2024-03-08 | 24.30 | $24.99 | 72915 |
| 2024-03-07 | 24.24 | $25.08 | 89769 |
| 2024-03-06 | 24.17 | $24.80 | 83700 |
| 2024-03-05 | 24.11 | $24.48 | 70929 |
| 2024-03-04 | 24.07 | $24.55 | 96426 |
| 2024-03-01 | 24.03 | $24.59 | 89226 |
| 2024-02-29 | 23.99 | $24.36 | 52617 |
| 2024-02-28 | 23.97 | $24.26 | 48048 |
| 2024-02-27 | 23.95 | $24.43 | 62700 |
| 2024-02-26 | 23.92 | $24.41 | 148500 |
| 2024-02-23 | 23.88 | $24.45 | 53475 |
| 2024-02-22 | 23.84 | $24.62 | 72900 |
| 2024-02-21 | 23.78 | $24.11 | 104520 |
| 2024-02-20 | 23.75 | $24.12 | 42123 |
| 2024-02-16 | 23.71 | $24.04 | 88587 |
| 2024-02-15 | 23.68 | $24.00 | 36060 |
| 2024-02-14 | 23.64 | $23.71 | 45387 |
| 2024-02-13 | 23.61 | $23.41 | 55818 |
| 2024-02-12 | 23.61 | $23.82 | 45945 |
| 2024-02-09 | 23.60 | $23.77 | 38913 |
| 2024-02-08 | 23.60 | $23.70 | 38727 |
| 2024-02-07 | 23.59 | $23.70 | 74700 |
| 2024-02-06 | 23.58 | $23.72 | 51900 |
| 2024-02-05 | 23.58 | $23.60 | 49923 |
| 2024-02-02 | 23.57 | $23.74 | 66600 |
| 2024-02-01 | 23.56 | $23.89 | 58548 |
| 2024-01-31 | 23.53 | $23.86 | 85200 |
| 2024-01-30 | 23.51 | $23.82 | 52500 |
| 2024-01-29 | 23.51 | $23.84 | 81300 |
| 2024-01-26 | 23.51 | $23.72 | 84633 |
| 2024-01-25 | 23.52 | $23.61 | 67890 |
| 2024-01-24 | 23.53 | $23.51 | 90357 |
| 2024-01-23 | 23.54 | $23.41 | 137547 |
| 2024-01-22 | 23.55 | $23.42 | 222300 |
| 2024-01-19 | 23.54 | $23.34 | 69900 |
| 2024-01-18 | 23.55 | $23.27 | 82278 |
| 2024-01-17 | 23.55 | $23.10 | 82800 |
| 2024-01-16 | 23.56 | $23.35 | 77100 |
| 2024-01-12 | 23.57 | $23.70 | 34200 |
| 2024-01-11 | 23.55 | $23.60 | 72600 |
| 2024-01-10 | 23.52 | $23.63 | 126645 |
| 2024-01-09 | 23.48 | $23.47 | 207900 |
| 2024-01-08 | 23.45 | $23.68 | 225300 |
| 2024-01-05 | 23.41 | $23.44 | 124509 |
| 2024-01-04 | 23.37 | $23.44 | 213981 |
| 2024-01-03 | 23.34 | $23.39 | 198399 |
| 2024-01-02 | 23.30 | $23.53 | 84621 |
| 2023-12-29 | 23.27 | $23.82 | 96423 |
| 2023-12-28 | 23.22 | $23.81 | 51000 |
| 2023-12-27 | 23.17 | $23.84 | 67800 |
| 2023-12-26 | 23.11 | $23.79 | 74400 |
| 2023-12-22 | 23.05 | $23.68 | 66420 |
| 2023-12-21 | 23.00 | $23.67 | 112020 |
| 2023-12-20 | 22.94 | $23.27 | 106293 |
| 2023-12-19 | 22.90 | $23.51 | 51999 |
| 2023-12-18 | 22.86 | $23.33 | 166629 |
| 2023-12-15 | 22.81 | $23.27 | 71700 |
| 2023-12-14 | 22.76 | $23.51 | 41400 |
| 2023-12-13 | 22.69 | $23.30 | 64500 |
| 2023-12-12 | 22.64 | $22.94 | 106500 |
| 2023-12-11 | 22.58 | $22.95 | 60603 |
| 2023-12-08 | 22.52 | $22.88 | 28632 |
| 2023-12-07 | 22.45 | $22.84 | 72054 |
| 2023-12-06 | 22.39 | $22.72 | 69900 |
| 2023-12-05 | 22.33 | $22.68 | 54000 |
| 2023-12-04 | 22.29 | $22.73 | 53400 |
| 2023-12-01 | 22.24 | $22.91 | 40626 |
| 2023-11-30 | 22.18 | $22.83 | 87300 |
| 2023-11-29 | 22.10 | $22.67 | 46800 |
| 2023-11-28 | 22.01 | $22.64 | 309000 |
| 2023-11-27 | 21.93 | $22.63 | 57147 |
| 2023-11-24 | 21.83 | $22.69 | 14832 |
| 2023-11-22 | 21.73 | $22.51 | 102600 |
| 2023-11-21 | 21.65 | $22.47 | 34203 |
| 2023-11-20 | 21.58 | $22.61 | 62700 |
| 2023-11-17 | 21.49 | $22.47 | 53400 |
| 2023-11-16 | 21.41 | $22.18 | 55323 |
| 2023-11-15 | 21.36 | $22.23 | 35469 |
| 2023-11-14 | 21.32 | $22.27 | 67200 |
| 2023-11-13 | 21.28 | $21.73 | 70854 |
| 2023-11-10 | 21.28 | $21.66 | 76800 |
| 2023-11-09 | 21.27 | $21.57 | 114687 |
| 2023-11-08 | 21.28 | $21.58 | 72030 |
| 2023-11-07 | 21.29 | $21.59 | 43584 |
| 2023-11-06 | 21.30 | $21.77 | 62475 |
| 2023-11-03 | 21.28 | $21.87 | 48618 |
| 2023-11-02 | 21.26 | $21.64 | 63942 |
| 2023-11-01 | 21.24 | $21.15 | 30675 |
| 2023-10-31 | 21.23 | $20.96 | 80124 |
| 2023-10-30 | 21.23 | $20.92 | 54300 |
| 2023-10-27 | 21.25 | $20.64 | 66600 |
| 2023-10-26 | 21.30 | $20.75 | 56100 |
| 2023-10-25 | 21.36 | $20.90 | 63999 |
| 2023-10-24 | 21.39 | $21.02 | 152544 |
| 2023-10-23 | 21.43 | $20.93 | 63000 |
| 2023-10-20 | 21.48 | $20.93 | 50439 |
| 2023-10-19 | 21.54 | $21.12 | 29400 |
| 2023-10-18 | 21.58 | $21.31 | 59748 |
| 2023-10-17 | 21.64 | $21.65 | 34857 |
| 2023-10-16 | 21.68 | $21.66 | 63435 |
| 2023-10-13 | 21.73 | $21.49 | 69048 |
| 2023-10-12 | 21.78 | $21.64 | 39000 |
| 2023-10-11 | 21.83 | $21.83 | 55800 |
| 2023-10-10 | 21.85 | $21.76 | 305100 |
| 2023-10-09 | 21.88 | $21.45 | 291657 |
| 2023-10-06 | 21.93 | $21.45 | 24300 |
| 2023-10-05 | 21.96 | $21.21 | 30666 |
| 2023-10-04 | 22.01 | $21.01 | 62742 |
| 2023-10-03 | 22.07 | $20.98 | 58314 |
| 2023-10-02 | 22.14 | $21.25 | 42138 |
| 2023-09-29 | 22.20 | $21.75 | 48600 |
| 2023-09-28 | 22.23 | $21.80 | 31500 |
| 2023-09-27 | 22.27 | $21.65 | 112500 |
| 2023-09-26 | 22.32 | $21.68 | 19800 |
| 2023-09-25 | 22.35 | $21.96 | 43200 |
| 2023-09-22 | 22.35 | $22.06 | 35100 |
| 2023-09-21 | 22.34 | $22.06 | 48009 |
| 2023-09-20 | 22.35 | $22.42 | 47700 |
| 2023-09-19 | 22.33 | $22.57 | 63300 |
| 2023-09-18 | 22.30 | $22.49 | 62700 |
| 2023-09-15 | 22.27 | $22.57 | 46200 |
| 2023-09-14 | 22.24 | $22.59 | 72900 |
| 2023-09-13 | 22.22 | $22.28 | 48300 |
| 2023-09-12 | 22.22 | $22.34 | 31923 |
| 2023-09-11 | 22.23 | $22.38 | 32400 |
| 2023-09-08 | 22.24 | $22.12 | 51600 |
| 2023-09-07 | 22.28 | $22.18 | 45600 |
| 2023-09-06 | 22.31 | $22.23 | 59100 |
| 2023-09-05 | 22.33 | $22.34 | 69981 |
| 2023-09-01 | 22.36 | $22.49 | 27300 |
| 2023-08-31 | 22.36 | $22.48 | 30366 |
| 2023-08-30 | 22.37 | $22.55 | 24000 |
| 2023-08-29 | 22.37 | $22.56 | 29100 |
| 2023-08-28 | 22.40 | $22.27 | 96333 |
| 2023-08-25 | 22.46 | $22.05 | 41439 |
| 2023-08-24 | 22.52 | $21.92 | 51300 |
| 2023-08-23 | 22.59 | $22.21 | 28800 |
| 2023-08-22 | 22.64 | $21.97 | 57900 |
| 2023-08-21 | 22.70 | $22.02 | 18600 |
| 2023-08-18 | 22.76 | $21.93 | 64800 |
| 2023-08-17 | 22.83 | $21.95 | 39900 |
| 2023-08-16 | 22.89 | $22.10 | 43890 |
| 2023-08-15 | 22.95 | $22.28 | 76542 |
| 2023-08-14 | 23.01 | $22.56 | 144000 |
| 2023-08-11 | 23.04 | $22.67 | 44508 |
| 2023-08-10 | 23.06 | $22.82 | 44544 |
| 2023-08-09 | 23.09 | $22.72 | 47400 |
| 2023-08-08 | 23.10 | $22.72 | 35154 |
| 2023-08-07 | 23.09 | $22.83 | 50718 |
| 2023-08-04 | 23.07 | $22.63 | 18300 |
| 2023-08-03 | 23.05 | $22.57 | 38109 |
| 2023-08-02 | 23.03 | $22.68 | 49809 |
| 2023-08-01 | 23.02 | $23.09 | 55500 |
| 2023-07-31 | 23.01 | $23.39 | 31512 |
| 2023-07-28 | 22.99 | $23.37 | 121500 |
| 2023-07-27 | 22.96 | $23.20 | 75600 |
| 2023-07-26 | 22.94 | $23.26 | 218400 |
| 2023-07-25 | 22.92 | $23.27 | 46500 |
| 2023-07-24 | 22.89 | $23.21 | 46500 |
| 2023-07-21 | 22.85 | $23.26 | 25800 |
| 2023-07-20 | 22.84 | $23.21 | 24630 |
| 2023-07-19 | 22.83 | $23.32 | 28830 |
| 2023-07-18 | 22.81 | $23.32 | 35454 |
| 2023-07-17 | 22.81 | $23.17 | 37920 |
| 2023-07-14 | 22.82 | $23.20 | 31200 |
| 2023-07-13 | 22.81 | $23.31 | 29700 |
| 2023-07-12 | 22.80 | $22.94 | 86184 |
| 2023-07-11 | 22.79 | $22.53 | 65172 |
| 2023-07-10 | 22.80 | $22.37 | 777027 |
| 2023-07-07 | 22.81 | $22.32 | 40500 |
| 2023-07-06 | 22.82 | $22.15 | 63600 |
| 2023-07-05 | 22.85 | $22.55 | 54039 |
| 2023-07-03 | 22.84 | $22.81 | 60300 |
| 2023-06-30 | 22.83 | $23.06 | 41733 |
| 2023-06-29 | 22.79 | $22.77 | 56745 |
| 2023-06-28 | 22.75 | $22.80 | 51906 |
| 2023-06-27 | 22.71 | $22.79 | 68172 |
| 2023-06-26 | 22.69 | $22.61 | 29778 |
| 2023-06-23 | 22.67 | $22.56 | 39006 |
| 2023-06-22 | 22.65 | $22.93 | 42954 |
| 2023-06-21 | 22.63 | $23.05 | 43200 |
| 2023-06-20 | 22.62 | $23.01 | 22500 |
| 2023-06-16 | 22.61 | $23.29 | 32400 |
| 2023-06-15 | 22.59 | $23.33 | 29100 |
| 2023-06-14 | 22.56 | $23.09 | 74400 |
| 2023-06-13 | 22.54 | $23.00 | 30000 |
| 2023-06-12 | 22.53 | $22.77 | 25500 |
| 2023-06-09 | 22.53 | $22.68 | 29700 |
| 2023-06-08 | 22.53 | $22.72 | 799257 |
| 2023-06-07 | 22.53 | $22.44 | 120000 |
| 2023-06-06 | 22.55 | $22.67 | 31017 |
| 2023-06-05 | 22.57 | $22.46 | 29160 |
| 2023-06-02 | 22.59 | $22.57 | 71712 |
| 2023-06-01 | 22.59 | $22.25 | 29700 |
| 2023-05-31 | 22.61 | $21.92 | 38400 |
| 2023-05-30 | 22.64 | $22.14 | 34200 |
| 2023-05-26 | 22.67 | $22.37 | 43821 |
| 2023-05-25 | 22.70 | $22.15 | 20100 |
| 2023-05-24 | 22.73 | $22.21 | 29796 |
| 2023-05-23 | 22.75 | $22.54 | 18900 |
| 2023-05-22 | 22.75 | $22.85 | 30600 |
| 2023-05-19 | 22.76 | $22.84 | 25800 |
| 2023-05-18 | 22.76 | $22.71 | 35700 |
| 2023-05-17 | 22.76 | $22.76 | 28914 |
| 2023-05-16 | 22.76 | $22.65 | 43200 |
| 2023-05-15 | 22.77 | $22.88 | 32706 |
| 2023-05-12 | 22.76 | $22.71 | 41400 |
| 2023-05-11 | 22.76 | $22.73 | 20463 |
| 2023-05-10 | 22.77 | $22.79 | 31242 |
| 2023-05-09 | 22.76 | $22.85 | 21033 |
| 2023-05-08 | 22.74 | $22.93 | 22500 |
| 2023-05-05 | 22.71 | $22.91 | 40299 |
| 2023-05-04 | 22.68 | $22.58 | 30051 |
| 2023-05-03 | 22.66 | $22.63 | 42900 |
| 2023-05-02 | 22.65 | $22.57 | 24606 |
| 2023-05-01 | 22.64 | $22.81 | 20100 |
| 2023-04-28 | 22.62 | $22.83 | 33600 |
| 2023-04-27 | 22.59 | $22.85 | 48000 |
| 2023-04-26 | 22.55 | $22.57 | 58224 |
| 2023-04-25 | 22.51 | $22.59 | 25611 |
| 2023-04-24 | 22.46 | $22.92 | 24000 |
| 2023-04-21 | 22.39 | $22.86 | 21387 |
| 2023-04-20 | 22.33 | $22.76 | 25200 |
| 2023-04-19 | 22.27 | $22.77 | 18300 |
| 2023-04-18 | 22.21 | $22.84 | 30900 |
| 2023-04-17 | 22.14 | $22.73 | 42000 |
| 2023-04-14 | 22.05 | $22.76 | 17400 |
| 2023-04-13 | 21.98 | $22.85 | 27723 |
| 2023-04-12 | 21.88 | $22.55 | 74700 |
| 2023-04-11 | 21.83 | $22.42 | 59100 |
| 2023-04-10 | 21.78 | $22.30 | 413100 |
| 2023-04-06 | 21.73 | $22.34 | 37500 |
| 2023-04-05 | 21.70 | $22.25 | 32700 |
| 2023-04-04 | 21.68 | $22.41 | 75651 |
| 2023-04-03 | 21.65 | $22.40 | 42600 |
| 2023-03-31 | 21.64 | $22.37 | 27300 |
| 2023-03-30 | 21.63 | $22.27 | 40212 |
| 2023-03-29 | 21.61 | $22.01 | 22230 |
| 2023-03-28 | 21.61 | $21.75 | 30408 |
| 2023-03-27 | 21.61 | $21.72 | 49500 |
| 2023-03-24 | 21.62 | $21.50 | 23700 |
| 2023-03-23 | 21.63 | $21.59 | 43200 |
| 2023-03-22 | 21.65 | $21.55 | 37800 |
| 2023-03-21 | 21.67 | $21.62 | 20100 |
| 2023-03-20 | 21.69 | $21.34 | 44406 |
| 2023-03-17 | 21.74 | $21.02 | 68244 |
| 2023-03-16 | 21.80 | $21.24 | 57000 |
| 2023-03-15 | 21.85 | $20.93 | 57000 |
| 2023-03-14 | 21.93 | $21.57 | 114126 |
| 2023-03-13 | 21.98 | $21.33 | 86541 |
| 2023-03-10 | 22.03 | $21.46 | 70500 |
| 2023-03-09 | 22.07 | $21.70 | 91584 |
| 2023-03-08 | 22.10 | $21.87 | 53751 |
| 2023-03-07 | 22.13 | $21.79 | 362100 |
| 2023-03-06 | 22.15 | $22.16 | 14781 |
| 2023-03-03 | 22.16 | $22.21 | 34242 |
| 2023-03-02 | 22.18 | $21.92 | 246300 |
| 2023-03-01 | 22.22 | $21.86 | 70500 |
| 2023-02-28 | 22.26 | $21.76 | 36954 |
| 2023-02-27 | 22.29 | $21.91 | 129906 |
| 2023-02-24 | 22.32 | $21.68 | 41100 |
| 2023-02-23 | 22.36 | $22.03 | 46575 |
| 2023-02-22 | 22.39 | $21.92 | 92100 |
| 2023-02-21 | 22.42 | $22.05 | 27315 |
| 2023-02-17 | 22.44 | $22.30 | 36726 |
| 2023-02-16 | 22.44 | $22.27 | 50238 |
| 2023-02-15 | 22.43 | $22.37 | 39096 |
| 2023-02-14 | 22.42 | $22.51 | 23250 |
| 2023-02-13 | 22.41 | $22.48 | 34881 |
| 2023-02-10 | 22.40 | $22.27 | 90987 |
| 2023-02-09 | 22.38 | $22.32 | 101100 |
| 2023-02-08 | 22.35 | $22.26 | 55617 |
| 2023-02-07 | 22.32 | $22.43 | 88200 |
| 2023-02-06 | 22.28 | $22.22 | 35100 |
| 2023-02-03 | 22.24 | $22.45 | 107700 |
| 2023-02-02 | 22.17 | $22.62 | 138600 |
| 2023-02-01 | 22.09 | $22.71 | 11.7M |
| 2023-01-31 | 22.00 | $22.54 | 32100 |
| 2023-01-30 | 21.91 | $22.38 | 35400 |
| 2023-01-27 | 21.84 | $22.54 | 25257 |
| 2023-01-26 | 21.75 | $22.59 | 35463 |
| 2023-01-25 | 21.66 | $22.57 | 165402 |
| 2023-01-24 | 21.58 | $22.45 | 281100 |
| 2023-01-23 | 21.49 | $22.44 | 46500 |
| 2023-01-20 | 21.42 | $22.36 | 440733 |
| 2023-01-19 | 21.34 | $22.14 | 24900 |
| 2023-01-18 | 21.26 | $22.17 | 17700 |
| 2023-01-17 | 21.19 | $22.25 | 21000 |
| 2023-01-13 | 21.12 | $22.19 | 41739 |
| 2023-01-12 | 21.08 | $22.05 | 19800 |
| 2023-01-11 | 21.05 | $21.73 | 12963 |
| 2023-01-10 | 21.02 | $21.59 | 269700 |
| 2023-01-09 | 21.00 | $21.57 | 38736 |
| 2023-01-06 | 20.97 | $21.47 | 18306 |
| 2023-01-05 | 20.95 | $20.95 | 10200 |
| 2023-01-04 | 20.95 | $21.16 | 24600 |
| 2023-01-03 | 20.95 | $20.88 | 24984 |
| 2022-12-30 | 20.98 | $20.77 | 26202 |
| 2022-12-29 | 21.01 | $20.94 | 17424 |
| 2022-12-28 | 21.03 | $20.63 | 24411 |
| 2022-12-27 | 21.04 | $20.90 | 23700 |
| 2022-12-23 | 21.04 | $20.86 | 49800 |
| 2022-12-22 | 21.05 | $20.77 | 27684 |
| 2022-12-21 | 21.06 | $20.95 | 32400 |
| 2022-12-20 | 21.05 | $20.74 | 21327 |
| 2022-12-19 | 21.04 | $20.63 | 14163 |
| 2022-12-16 | 21.04 | $20.71 | 34212 |
| 2022-12-15 | 21.03 | $20.88 | 18915 |
| 2022-12-14 | 21.02 | $21.44 | 6900 |
| 2022-12-13 | 20.98 | $21.46 | 19500 |
| 2022-12-12 | 20.94 | $21.14 | 11532 |
| 2022-12-09 | 20.91 | $21.09 | 5100 |
| 2022-12-08 | 20.88 | $21.09 | 58209 |
| 2022-12-07 | 20.79 | $21.02 | 49623 |
| 2022-12-06 | 20.72 | $21.01 | 54000 |
| 2022-12-05 | 20.64 | $21.14 | 19869 |
| 2022-12-02 | 20.55 | $21.42 | 41808 |
| 2022-12-01 | 20.41 | $21.44 | 15900 |
| 2022-11-30 | 20.27 | $21.26 | 67221 |
| 2022-11-29 | 20.16 | $20.88 | 25500 |
| 2022-11-28 | 20.06 | $20.84 | 36300 |
| 2022-11-25 | 19.97 | $21.09 | 3600 |
| 2022-11-23 | 19.85 | $20.99 | 30000 |
| 2022-11-22 | 19.75 | $20.78 | 24900 |
| 2022-11-21 | 19.65 | $20.48 | 9000 |
| 2022-11-18 | 19.55 | $20.62 | 10800 |
| 2022-11-17 | 19.44 | $20.60 | 22575 |
| 2022-11-16 | 19.31 | $20.64 | 41829 |
| 2022-11-15 | 19.19 | $20.64 | 50826 |
| 2022-11-14 | 19.07 | $20.53 | 11400 |
| 2022-11-11 | 18.95 | $20.72 | 10200 |
| 2022-11-10 | 18.81 | $20.34 | 14700 |
| 2022-11-09 | 18.69 | $19.31 | 38400 |
| 2022-11-08 | 18.61 | $19.63 | 57117 |
| 2022-11-07 | 18.52 | $19.39 | 12300 |
| 2022-11-04 | 18.44 | $19.35 | 108378 |
| 2022-11-03 | 18.38 | $18.59 | 23808 |
| 2022-11-02 | 18.36 | $18.76 | 204411 |
| 2022-11-01 | 18.36 | $19.00 | 31317 |
| 2022-10-31 | 18.35 | $18.84 | 121800 |
| 2022-10-28 | 18.32 | $19.00 | 28200 |
| 2022-10-27 | 18.26 | $18.84 | 41820 |
| 2022-10-26 | 18.21 | $18.99 | 48900 |
| 2022-10-25 | 18.17 | $18.80 | 36900 |
| 2022-10-24 | 18.12 | $18.40 | 50700 |
| 2022-10-21 | 18.09 | $18.39 | 36000 |
| 2022-10-20 | 18.08 | $18.09 | 35400 |
| 2022-10-19 | 18.11 | $18.11 | 21600 |
| 2022-10-18 | 18.15 | $18.31 | 41148 |
| 2022-10-17 | 18.18 | $18.21 | 27900 |
| 2022-10-14 | 18.24 | $17.76 | 35400 |
| 2022-10-13 | 18.32 | $18.06 | 17700 |
| 2022-10-12 | 18.39 | $17.69 | 40200 |
| 2022-10-11 | 18.49 | $17.73 | 42900 |
| 2022-10-10 | 18.58 | $17.92 | 40500 |
| 2022-10-07 | 18.69 | $18.03 | 44100 |
| 2022-10-06 | 18.79 | $18.33 | 50787 |
| 2022-10-05 | 18.85 | $18.65 | 54300 |
| 2022-10-04 | 18.89 | $18.86 | 14400 |
| 2022-10-03 | 18.90 | $18.13 | 24300 |
| 2022-09-30 | 18.96 | $17.85 | 27900 |
| 2022-09-29 | 19.04 | $17.96 | 103293 |
| 2022-09-28 | 19.13 | $18.20 | 25500 |
| 2022-09-27 | 19.21 | $17.75 | 45663 |
| 2022-09-26 | 19.32 | $17.82 | 22836 |
| 2022-09-23 | 19.44 | $18.11 | 56763 |
| 2022-09-22 | 19.56 | $18.73 | 36000 |
| 2022-09-21 | 19.64 | $18.80 | 45600 |
| 2022-09-20 | 19.72 | $19.06 | 45663 |
| 2022-09-19 | 19.78 | $19.38 | 16920 |
| 2022-09-16 | 19.84 | $19.33 | 9687 |
| 2022-09-15 | 19.92 | $19.46 | 35100 |
| 2022-09-14 | 20.00 | $19.61 | 20157 |
| 2022-09-13 | 20.07 | $19.55 | 29100 |
| 2022-09-12 | 20.15 | $20.23 | 3087 |
| 2022-09-09 | 20.20 | $19.97 | 14100 |
| 2022-09-08 | 20.25 | $19.47 | 10500 |
| 2022-09-07 | 20.33 | $19.43 | 22500 |
| 2022-09-06 | 20.39 | $19.24 | 67206 |
| 2022-09-02 | 20.46 | $19.34 | 27600 |
| 2022-09-01 | 20.53 | $19.42 | 45000 |
| 2022-08-31 | 20.60 | $19.68 | 69300 |
| 2022-08-30 | 20.65 | $19.83 | 17100 |
| 2022-08-29 | 20.69 | $20.03 | 25209 |
| 2022-08-26 | 20.73 | $20.07 | 30900 |
| 2022-08-25 | 20.77 | $20.58 | 61932 |
| 2022-08-24 | 20.77 | $20.35 | 13500 |
| 2022-08-23 | 20.78 | $20.33 | 23100 |
| 2022-08-22 | 20.77 | $20.30 | 45000 |
| 2022-08-19 | 20.77 | $20.63 | 48300 |
| 2022-08-18 | 20.74 | $20.89 | 33600 |
| 2022-08-17 | 20.71 | $20.97 | 52542 |
| 2022-08-16 | 20.66 | $21.13 | 55617 |
| 2022-08-15 | 20.61 | $21.09 | 38400 |
| 2022-08-12 | 20.54 | $21.21 | 19200 |
| 2022-08-11 | 20.45 | $21.05 | 50121 |
| 2022-08-10 | 20.36 | $21.07 | 37542 |
| 2022-08-09 | 20.28 | $20.60 | 483342 |
| 2022-08-08 | 20.23 | $20.71 | 48900 |
| 2022-08-05 | 20.17 | $20.66 | 19200 |
| 2022-08-04 | 20.13 | $20.80 | 48300 |
| 2022-08-03 | 20.08 | $20.69 | 36117 |
| 2022-08-02 | 20.02 | $20.59 | 29700 |
| 2022-08-01 | 19.97 | $20.86 | 14106 |
| 2022-07-29 | 19.93 | $20.85 | 217200 |
| 2022-07-28 | 19.89 | $20.64 | 32700 |
| 2022-07-27 | 19.87 | $20.52 | 39600 |
| 2022-07-26 | 19.87 | $20.08 | 58044 |
| 2022-07-25 | 19.89 | $20.32 | 35400 |
| 2022-07-22 | 19.90 | $20.14 | 46500 |
| 2022-07-21 | 19.89 | $20.22 | 24300 |
| 2022-07-20 | 19.88 | $20.01 | 39684 |
| 2022-07-19 | 19.88 | $20.13 | 72000 |
| 2022-07-18 | 19.87 | $19.61 | 25536 |
| 2022-07-15 | 19.89 | $19.51 | 33123 |
| 2022-07-14 | 19.93 | $19.20 | 131433 |
| 2022-07-13 | 19.97 | $19.51 | 65400 |
| 2022-07-12 | 20.01 | $19.53 | 92700 |
| 2022-07-11 | 20.08 | $19.54 | 35217 |
| 2022-07-08 | 20.17 | $19.84 | 10932 |
| 2022-07-07 | 20.28 | $19.84 | 15300 |
| 2022-07-06 | 20.39 | $19.53 | 141033 |
| 2022-07-05 | 20.52 | $19.54 | 97206 |
| 2022-07-01 | 20.65 | $19.94 | 83703 |
| 2022-06-30 | 20.77 | $20.16 | 43200 |
| 2022-06-29 | 20.85 | $20.30 | 13500 |
| 2022-06-28 | 20.94 | $20.38 | 109893 |
| 2022-06-27 | 21.03 | $20.48 | 26700 |
| 2022-06-24 | 21.11 | $20.52 | 37500 |
| 2022-06-23 | 21.17 | $19.94 | 26217 |
| 2022-06-22 | 21.25 | $20.03 | 36000 |
| 2022-06-21 | 21.34 | $20.16 | 35400 |
| 2022-06-17 | 21.40 | $19.82 | 48300 |
| 2022-06-16 | 21.47 | $19.93 | 97800 |
| 2022-06-15 | 21.52 | $20.39 | 20169 |
| 2022-06-14 | 21.58 | $20.01 | 110400 |
| 2022-06-13 | 21.64 | $20.27 | 39900 |
| 2022-06-10 | 21.68 | $20.94 | 75600 |
| 2022-06-09 | 21.66 | $21.45 | 21714 |
| 2022-06-08 | 21.62 | $21.91 | 19539 |
| 2022-06-07 | 21.56 | $22.17 | 13344 |
| 2022-06-06 | 21.48 | $22.12 | 30300 |
| 2022-06-03 | 21.44 | $22.01 | 5712 |
| 2022-06-02 | 21.41 | $22.32 | 50400 |
| 2022-06-01 | 21.41 | $21.93 | 11148 |
| 2022-05-31 | 21.40 | $22.10 | 6003 |
| 2022-05-27 | 21.38 | $22.19 | 14100 |
| 2022-05-26 | 21.35 | $21.94 | 11400 |
| 2022-05-25 | 21.35 | $21.70 | 24600 |
| 2022-05-24 | 21.35 | $21.68 | 44700 |
| 2022-05-23 | 21.34 | $21.74 | 66900 |
| 2022-05-20 | 21.36 | $21.36 | 31200 |
| 2022-05-19 | 21.41 | $21.22 | 295575 |
| 2022-05-18 | 21.48 | $21.04 | 103521 |
| 2022-05-17 | 21.58 | $21.54 | 19200 |
| 2022-05-16 | 21.64 | $21.17 | 25500 |
| 2022-05-13 | 21.71 | $21.10 | 7500 |
| 2022-05-12 | 21.80 | $20.55 | 26400 |
| 2022-05-11 | 21.92 | $20.60 | 30738 |
| 2022-05-10 | 22.02 | $20.74 | 25866 |
| 2022-05-09 | 22.12 | $20.62 | 26400 |
| 2022-05-06 | 22.24 | $21.28 | 43200 |
| 2022-05-05 | 22.33 | $21.47 | 15657 |
| 2022-05-04 | 22.41 | $22.16 | 18300 |
| 2022-05-03 | 22.47 | $21.82 | 5481 |
| 2022-05-02 | 22.55 | $21.61 | 15900 |
| 2022-04-29 | 22.64 | $21.68 | 9300 |
| 2022-04-28 | 22.73 | $21.94 | 6000 |
| 2022-04-27 | 22.82 | $21.66 | 40503 |
| 2022-04-26 | 22.93 | $21.55 | 66615 |
| 2022-04-25 | 23.03 | $22.15 | 28236 |
| 2022-04-22 | 23.09 | $22.27 | 6000 |
| 2022-04-21 | 23.15 | $22.66 | 6360 |
| 2022-04-20 | 23.18 | $22.96 | 9900 |
| 2022-04-19 | 23.21 | $22.78 | 21354 |
| 2022-04-18 | 23.24 | $22.69 | 28500 |
| 2022-04-14 | 23.28 | $22.81 | 36900 |
| 2022-04-13 | 23.30 | $22.88 | 45600 |
| 2022-04-12 | 23.30 | $22.63 | 18627 |
| 2022-04-11 | 23.28 | $22.81 | 5157 |
| 2022-04-08 | 23.25 | $23.04 | 17511 |
| 2022-04-07 | 23.19 | $23.06 | 27300 |
| 2022-04-06 | 23.15 | $23.02 | 18021 |
| 2022-04-05 | 23.11 | $23.28 | 16500 |
| 2022-04-04 | 23.02 | $23.56 | 165600 |
| 2022-04-01 | 22.92 | $23.46 | 284100 |
| 2022-03-31 | 22.85 | $23.42 | 19542 |
| 2022-03-30 | 22.81 | $23.77 | 9600 |
| 2022-03-29 | 22.77 | $23.86 | 10200 |
| 2022-03-28 | 22.71 | $23.43 | 332100 |
| 2022-03-25 | 22.70 | $23.50 | 31944 |
| 2022-03-24 | 22.71 | $23.45 | 8100 |
| 2022-03-23 | 22.68 | $23.27 | 10500 |
| 2022-03-22 | 22.68 | $23.57 | 20400 |
| 2022-03-21 | 22.68 | $23.33 | 7266 |
| 2022-03-18 | 22.70 | $23.43 | 70038 |
| 2022-03-17 | 22.72 | $23.18 | 40524 |
| 2022-03-16 | 22.78 | $22.99 | 34848 |
| 2022-03-15 | 22.83 | $22.26 | 33906 |
| 2022-03-14 | 22.91 | $22.07 | 27657 |
| 2022-03-11 | 23.01 | $21.94 | 23121 |
| 2022-03-10 | 23.12 | $22.11 | 39900 |
| 2022-03-09 | 23.24 | $22.37 | 57639 |
| 2022-03-08 | 23.34 | $21.52 | 36300 |
| 2022-03-07 | 23.46 | $21.43 | 22242 |
| 2022-03-04 | 23.59 | $22.04 | 29715 |
| 2022-03-03 | 23.69 | $22.63 | 32505 |
| 2022-03-02 | 23.78 | $23.03 | 33618 |
| 2022-03-01 | 23.83 | $22.73 | 22800 |
| 2022-02-28 | 23.89 | $23.20 | 264000 |
| 2022-02-25 | 23.91 | $23.58 | 23829 |
| 2022-02-24 | 23.91 | $22.96 | 25338 |
| 2022-02-23 | 23.94 | $23.30 | 37845 |
| 2022-02-22 | 23.96 | $23.47 | 203226 |
| 2022-02-18 | 23.98 | $23.75 | 486300 |
| 2022-02-17 | 24.00 | $23.90 | 17142 |
| 2022-02-16 | 24.02 | $24.24 | 10800 |
| 2022-02-15 | 24.04 | $24.16 | 5100 |
| 2022-02-14 | 24.06 | $23.79 | 13200 |
| 2022-02-11 | 24.11 | $23.95 | 4302 |
| 2022-02-10 | 24.16 | $24.26 | 21300 |
| 2022-02-09 | 24.21 | $24.55 | 14727 |
| 2022-02-08 | 24.22 | $24.22 | 25917 |
| 2022-02-07 | 24.24 | $24.09 | 4626 |
| 2022-02-04 | 24.28 | $24.02 | 8184 |
| 2022-02-03 | 24.31 | $24.00 | 5223 |
| 2022-02-02 | 24.35 | $24.34 | 7500 |
| 2022-02-01 | 24.39 | $24.16 | 96987 |
| 2022-01-31 | 24.42 | $23.94 | 23700 |
| 2022-01-28 | 24.46 | $23.54 | 10800 |
| 2022-01-27 | 24.53 | $23.50 | 4800 |
| 2022-01-26 | 24.59 | $23.63 | 42354 |
| 2022-01-25 | 24.66 | $23.73 | 11700 |
| 2022-01-24 | 24.72 | $23.80 | 36003 |
| 2022-01-21 | 24.77 | $24.09 | 12900 |
| 2022-01-20 | 24.80 | $24.42 | 12000 |
| 2022-01-19 | 24.80 | $24.54 | 17400 |
| 2022-01-18 | 24.77 | $24.57 | 16500 |
| 2022-01-14 | 24.76 | $24.91 | 12300 |
| 2022-01-13 | 24.74 | $24.94 | 17700 |
| 2022-01-12 | 24.71 | $25.12 | 22800 |
| 2022-01-11 | 24.66 | $24.87 | 17157 |
| 2022-01-10 | 24.63 | $24.58 | 9300 |
| 2022-01-07 | 24.63 | $24.81 | 40830 |
| 2022-01-06 | 24.62 | $24.69 | 26130 |
| 2022-01-05 | 24.62 | $24.84 | 27900 |
| 2022-01-04 | 24.61 | $25.03 | 2238 |
| 2022-01-03 | 24.56 | $24.90 | 35100 |
| 2021-12-31 | 24.51 | $24.78 | 4917 |
| 2021-12-30 | 24.47 | $24.77 | 25590 |
| 2021-12-29 | 24.42 | $24.85 | 34293 |
| 2021-12-28 | 24.37 | $24.99 | 17700 |
| 2021-12-27 | 24.33 | $24.97 | 8700 |
| 2021-12-23 | 24.28 | $24.78 | 19500 |
| 2021-12-22 | 24.27 | $24.63 | 11400 |
| 2021-12-21 | 24.27 | $24.37 | 7536 |
| 2021-12-20 | 24.29 | $24.09 | 50793 |
| 2021-12-17 | 24.34 | $24.18 | 123057 |
| 2021-12-16 | 24.38 | $24.53 | 22200 |
| 2021-12-15 | 24.41 | $24.46 | 12900 |
| 2021-12-14 | 24.45 | $24.14 | 51600 |
| 2021-12-13 | 24.50 | $24.28 | 20400 |
| 2021-12-10 | 24.55 | $24.54 | 45600 |
| 2021-12-09 | 24.57 | $24.50 | 9600 |
| 2021-12-08 | 24.60 | $24.72 | 37002 |
| 2021-12-07 | 24.63 | $24.64 | 18300 |
| 2021-12-06 | 24.67 | $24.14 | 24900 |
| 2021-12-03 | 24.73 | $23.91 | 30600 |
| 2021-12-02 | 24.80 | $23.98 | 45600 |
| 2021-12-01 | 24.86 | $23.74 | 7017 |
| 2021-11-30 | 24.93 | $23.83 | 61872 |
| 2021-11-29 | 25.00 | $24.08 | 124914 |
| 2021-11-26 | 25.04 | $23.96 | 15600 |
| 2021-11-24 | 25.10 | $24.62 | 15300 |
| 2021-11-23 | 25.11 | $24.76 | 48321 |
| 2021-11-22 | 25.12 | $24.78 | 14829 |
| 2021-11-19 | 25.13 | $24.92 | 11100 |
| 2021-11-18 | 25.13 | $25.13 | 4500 |
| 2021-11-17 | 25.11 | $25.11 | 7947 |
| 2021-11-16 | 25.10 | $25.15 | 18933 |
| 2021-11-15 | 25.09 | $25.19 | 9111 |
| 2021-11-12 | 25.06 | $25.24 | 13200 |
| 2021-11-11 | 25.04 | $25.08 | 6315 |
| 2021-11-10 | 25.01 | $25.02 | 3684 |
| 2021-11-09 | 24.98 | $25.32 | 86100 |
| 2021-11-08 | 24.92 | $25.37 | 15714 |
| 2021-11-05 | 24.85 | $25.33 | 4632 |
| 2021-11-04 | 24.79 | $25.29 | 11700 |
| 2021-11-03 | 24.73 | $25.33 | 17100 |
| 2021-11-02 | 24.66 | $25.13 | 63411 |
| 2021-11-01 | 24.61 | $25.19 | 28500 |
| 2021-10-29 | 24.54 | $24.95 | 11247 |
| 2021-10-28 | 24.50 | $25.08 | 1.1M |
| 2021-10-27 | 24.46 | $24.84 | 159000 |
| 2021-10-26 | 24.43 | $24.95 | 651 |
| 2021-10-25 | 24.40 | $24.90 | 5100 |
| 2021-10-22 | 24.40 | $24.95 | 1800 |
| 2021-10-21 | 24.40 | $24.81 | 1500 |
| 2021-10-20 | 24.41 | $24.93 | 4614 |
| 2021-10-19 | 24.41 | $24.84 | 46800 |
| 2021-10-18 | 24.40 | $24.69 | 1896 |
| 2021-10-15 | 24.39 | $24.78 | 1275 |
| 2021-10-14 | 24.40 | $24.57 | 3606 |
| 2021-10-13 | 24.44 | $24.30 | 423 |
| 2021-10-12 | 24.49 | $24.09 | 6645 |
| 2021-10-11 | 24.54 | $24.08 | 4209 |
| 2021-10-08 | 24.61 | $24.12 | 34623 |
| 2021-10-07 | 24.66 | $24.12 | 5847 |
| 2021-10-06 | 24.71 | $23.92 | 3081 |
| 2021-10-05 | 24.78 | $24.06 | 2400 |
| 2021-10-04 | 24.85 | $23.90 | 3000 |
| 2021-10-01 | 24.93 | $24.11 | 2490 |
| 2021-09-30 | 24.99 | $24.21 | 9900 |
| 2021-09-29 | 25.04 | $24.31 | 2100 |
| 2021-09-28 | 25.07 | $24.34 | 5190 |
| 2021-09-27 | 25.11 | $24.89 | 3900 |
| 2021-09-24 | 25.11 | $24.91 | 9084 |
| 2021-09-23 | 25.11 | $25.12 | 7500 |
| 2021-09-22 | 25.10 | $24.84 | 12300 |
| 2021-09-21 | 25.10 | $24.72 | 6000 |
| 2021-09-20 | 25.11 | $24.45 | 26400 |
| 2021-09-17 | 25.12 | $24.94 | 3972 |
| 2021-09-16 | 25.10 | $25.28 | 3600 |
| 2021-09-15 | 25.07 | $25.33 | 4017 |
| 2021-09-14 | 25.05 | $25.24 | 24615 |
| 2021-09-13 | 25.04 | $25.33 | 2700 |
| 2021-09-10 | 25.04 | $25.16 | 8223 |
| 2021-09-09 | 25.04 | $25.23 | 41100 |
| 2021-09-08 | 25.03 | $25.25 | 2400 |
| 2021-09-07 | 25.02 | $25.44 | 3426 |
| 2021-09-03 | 24.99 | $25.46 | 4500 |
| 2021-09-02 | 24.96 | $25.32 | 300 |
| 2021-09-01 | 24.94 | $25.21 | 3639 |
| 2021-08-31 | 24.93 | $25.00 | 2400 |
| 2021-08-30 | 24.92 | $25.02 | 2700 |
| 2021-08-27 | 24.91 | $25.03 | 21900 |
| 2021-08-26 | 24.89 | $24.79 | 1800 |
| 2021-08-25 | 24.89 | $24.95 | 1200 |
| 2021-08-24 | 24.87 | $24.94 | 3300 |
| 2021-08-23 | 24.85 | $24.86 | 2526 |
| 2021-08-20 | 24.84 | $24.60 | 2100 |
| 2021-08-19 | 24.83 | $24.51 | 300 |
| 2021-08-18 | 24.83 | $24.79 | 1500 |
| 2021-08-17 | 24.81 | $24.89 | 4500 |
| 2021-08-16 | 24.76 | $25.11 | 4266 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.03
2026-08-11
Close Price
$34.80
Vol: 76935
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.28
Average
25.13
Maximum
34.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 34.03 | $34.80 | 76935 |
| 2026-08-10 | 33.95 | $34.78 | 85100 |
| 2026-08-07 | 33.86 | $34.91 | 78749 |
| 2026-08-06 | 33.75 | $34.50 | 71800 |
| 2026-08-05 | 33.67 | $34.51 | 57700 |
| 2026-08-04 | 33.59 | $34.44 | 75344 |
| 2026-08-03 | 33.50 | $34.02 | 193300 |
| 2026-07-31 | 33.44 | $33.89 | 273018 |
| 2026-07-30 | 33.39 | $34.13 | 76434 |
| 2026-07-29 | 33.32 | $33.32 | 64300 |
| 2026-07-28 | 33.32 | $33.47 | 497910 |
| 2026-07-27 | 33.30 | $33.43 | 356000 |
| 2026-07-24 | 33.29 | $33.22 | 431841 |
| 2026-07-23 | 33.29 | $33.03 | 108200 |
| 2026-07-22 | 33.32 | $33.47 | 125000 |
| 2026-07-21 | 33.30 | $33.40 | 100902 |
| 2026-07-20 | 33.29 | $33.00 | 82810 |
| 2026-07-17 | 33.32 | $33.23 | 50187 |
| 2026-07-16 | 33.33 | $33.29 | 311400 |
| 2026-07-15 | 33.34 | $33.52 | 420000 |
| 2026-07-14 | 33.32 | $33.33 | 374100 |
| 2026-07-13 | 33.32 | $33.13 | 368100 |
| 2026-07-10 | 33.34 | $33.47 | 104112 |
| 2026-07-09 | 33.33 | $33.34 | 102429 |
| 2026-07-08 | 33.32 | $33.18 | 108900 |
| 2026-07-07 | 33.34 | $33.45 | 97800 |
| 2026-07-06 | 33.33 | $33.79 | 154800 |
| 2026-07-02 | 33.28 | $33.46 | 102000 |
| 2026-07-01 | 33.26 | $33.03 | 105321 |
| 2026-06-30 | 33.28 | $33.53 | 74100 |
| 2026-06-29 | 33.26 | $33.43 | 202314 |
| 2026-06-26 | 33.24 | $33.14 | 1.2M |
| 2026-06-25 | 33.25 | $33.27 | 298263 |
| 2026-06-24 | 33.25 | $33.00 | 396600 |
| 2026-06-23 | 33.28 | $33.11 | 339300 |
| 2026-06-22 | 33.29 | $33.69 | 131733 |
| 2026-06-18 | 33.25 | $33.74 | 93000 |
| 2026-06-17 | 33.20 | $33.55 | 57939 |
| 2026-06-16 | 33.16 | $33.69 | 53400 |
| 2026-06-15 | 33.11 | $33.69 | 65100 |
| 2026-06-12 | 33.05 | $33.51 | 303900 |
| 2026-06-11 | 33.00 | $33.37 | 119400 |
| 2026-06-10 | 32.96 | $32.43 | 86700 |
| 2026-06-09 | 33.01 | $32.85 | 268800 |
| 2026-06-08 | 33.03 | $32.83 | 73860 |
| 2026-06-05 | 33.05 | $32.62 | 70800 |
| 2026-06-04 | 33.10 | $33.45 | 61872 |
| 2026-06-03 | 33.06 | $33.19 | 68451 |
| 2026-06-02 | 33.04 | $33.49 | 118200 |
| 2026-06-01 | 33.00 | $33.27 | 97521 |
| 2026-05-29 | 32.97 | $33.39 | 60657 |
| 2026-05-28 | 32.92 | $33.31 | 67200 |
| 2026-05-27 | 32.88 | $33.34 | 73200 |
| 2026-05-26 | 32.84 | $33.40 | 176100 |
| 2026-05-22 | 32.78 | $33.09 | 93216 |
| 2026-05-21 | 32.74 | $33.21 | 90051 |
| 2026-05-20 | 32.69 | $32.99 | 91200 |
| 2026-05-19 | 32.66 | $32.51 | 41403 |
| 2026-05-18 | 32.68 | $32.69 | 314601 |
| 2026-05-15 | 32.68 | $32.48 | 282018 |
| 2026-05-14 | 32.70 | $33.00 | 54300 |
| 2026-05-13 | 32.67 | $33.05 | 106200 |
| 2026-05-12 | 32.63 | $32.93 | 56823 |
| 2026-05-11 | 32.59 | $33.13 | 126300 |
| 2026-05-08 | 32.54 | $33.14 | 71115 |
| 2026-05-07 | 32.47 | $32.90 | 62829 |
| 2026-05-06 | 32.43 | $33.40 | 571800 |
| 2026-05-05 | 32.33 | $32.60 | 369006 |
| 2026-05-04 | 32.30 | $32.19 | 119175 |
| 2026-05-01 | 32.31 | $32.61 | 162600 |
| 2026-04-30 | 32.28 | $32.72 | 95322 |
| 2026-04-29 | 32.23 | $31.87 | 134733 |
| 2026-04-28 | 32.27 | $32.18 | 75900 |
| 2026-04-27 | 32.28 | $32.30 | 100311 |
| 2026-04-24 | 32.28 | $32.47 | 72093 |
| 2026-04-23 | 32.26 | $32.23 | 221700 |
| 2026-04-22 | 32.26 | $32.55 | 365100 |
| 2026-04-21 | 32.23 | $32.42 | 122193 |
| 2026-04-20 | 32.21 | $33.05 | 323472 |
| 2026-04-17 | 32.12 | $33.24 | 186321 |
| 2026-04-16 | 32.00 | $32.82 | 110400 |
| 2026-04-15 | 31.92 | $32.92 | 93318 |
| 2026-04-14 | 31.81 | $32.97 | 4.7M |
| 2026-04-13 | 31.69 | $32.71 | 74181 |
| 2026-04-10 | 31.58 | $32.52 | 39702 |
| 2026-04-09 | 31.48 | $32.45 | 79911 |
| 2026-04-08 | 31.38 | $32.54 | 114351 |
| 2026-04-07 | 31.26 | $31.39 | 167400 |
| 2026-04-06 | 31.25 | $31.42 | 86223 |
| 2026-04-02 | 31.23 | $31.27 | 464151 |
| 2026-04-01 | 31.22 | $31.42 | 303000 |
| 2026-03-31 | 31.20 | $31.14 | 95436 |
| 2026-03-30 | 31.21 | $30.19 | 5.7M |
| 2026-03-27 | 31.32 | $30.17 | 106878 |
| 2026-03-26 | 31.44 | $30.44 | 77400 |
| 2026-03-25 | 31.54 | $31.09 | 271800 |
| 2026-03-24 | 31.59 | $30.65 | 252387 |
| 2026-03-23 | 31.69 | $30.71 | 340914 |
| 2026-03-20 | 31.80 | $30.04 | 276321 |
| 2026-03-19 | 31.98 | $30.94 | 507693 |
| 2026-03-18 | 32.09 | $31.02 | 66300 |
| 2026-03-17 | 32.20 | $31.57 | 93981 |
| 2026-03-16 | 32.27 | $31.49 | 57600 |
| 2026-03-13 | 32.35 | $30.92 | 535800 |
| 2026-03-12 | 32.50 | $31.32 | 586929 |
| 2026-03-11 | 32.63 | $31.87 | 350400 |
| 2026-03-10 | 32.70 | $32.04 | 86400 |
| 2026-03-09 | 32.77 | $31.99 | 136500 |
| 2026-03-06 | 32.86 | $31.73 | 423411 |
| 2026-03-05 | 32.98 | $31.95 | 213024 |
| 2026-03-04 | 33.08 | $32.53 | 223923 |
| 2026-03-03 | 33.14 | $32.20 | 1.7M |
| 2026-03-02 | 33.24 | $33.29 | 255084 |
| 2026-02-27 | 33.24 | $33.82 | 59412 |
| 2026-02-26 | 33.18 | $33.81 | 99321 |
| 2026-02-25 | 33.11 | $33.91 | 52500 |
| 2026-02-24 | 33.02 | $33.57 | 85800 |
| 2026-02-23 | 32.97 | $33.49 | 121800 |
| 2026-02-20 | 32.91 | $33.57 | 147663 |
| 2026-02-19 | 32.84 | $33.35 | 81417 |
| 2026-02-18 | 32.79 | $33.35 | 101430 |
| 2026-02-17 | 32.73 | $33.35 | 320100 |
| 2026-02-13 | 32.66 | $33.49 | 484554 |
| 2026-02-12 | 32.58 | $33.33 | 84654 |
| 2026-02-11 | 32.50 | $33.63 | 169920 |
| 2026-02-10 | 32.38 | $33.47 | 282600 |
| 2026-02-09 | 32.26 | $33.37 | 550500 |
| 2026-02-06 | 32.15 | $32.83 | 201600 |
| 2026-02-05 | 32.08 | $32.20 | 90900 |
| 2026-02-04 | 32.06 | $32.57 | 80400 |
| 2026-02-03 | 32.01 | $32.50 | 83430 |
| 2026-02-02 | 31.96 | $32.41 | 268812 |
| 2026-01-30 | 31.91 | $32.24 | 111900 |
| 2026-01-29 | 31.87 | $32.68 | 82263 |
| 2026-01-28 | 31.79 | $32.39 | 68400 |
| 2026-01-27 | 31.73 | $32.74 | 71100 |
| 2026-01-26 | 31.62 | $32.26 | 108600 |
| 2026-01-23 | 31.55 | $32.13 | 237000 |
| 2026-01-22 | 31.49 | $31.98 | 393600 |
| 2026-01-21 | 31.44 | $31.75 | 85314 |
| 2026-01-20 | 31.41 | $31.39 | 1.1M |
| 2026-01-16 | 31.41 | $31.96 | 62232 |
| 2026-01-15 | 31.35 | $31.89 | 153000 |
| 2026-01-14 | 31.29 | $31.89 | 84600 |
| 2026-01-13 | 31.23 | $31.76 | 84393 |
| 2026-01-12 | 31.18 | $31.91 | 94035 |
| 2026-01-09 | 31.10 | $31.70 | 120429 |
| 2026-01-08 | 31.04 | $31.40 | 118500 |
| 2026-01-07 | 31.00 | $31.36 | 279600 |
| 2026-01-06 | 30.96 | $31.54 | 85800 |
| 2026-01-05 | 30.90 | $31.43 | 131466 |
| 2026-01-02 | 30.84 | $31.09 | 152400 |
| 2025-12-31 | 30.82 | $30.85 | 131100 |
| 2025-12-30 | 30.81 | $30.93 | 125508 |
| 2025-12-29 | 30.80 | $30.88 | 169500 |
| 2025-12-26 | 30.79 | $31.40 | 76257 |
| 2025-12-24 | 30.73 | $31.31 | 51939 |
| 2025-12-23 | 30.67 | $31.31 | 128715 |
| 2025-12-22 | 30.60 | $31.13 | 96339 |
| 2025-12-19 | 30.54 | $31.00 | 66420 |
| 2025-12-18 | 30.50 | $30.81 | 141387 |
| 2025-12-17 | 30.46 | $30.60 | 355800 |
| 2025-12-16 | 30.45 | $30.82 | 243414 |
| 2025-12-15 | 30.41 | $31.00 | 311754 |
| 2025-12-12 | 30.35 | $30.82 | 228900 |
| 2025-12-11 | 30.30 | $30.98 | 372666 |
| 2025-12-10 | 30.22 | $30.76 | 60030 |
| 2025-12-09 | 30.17 | $30.38 | 67245 |
| 2025-12-08 | 30.15 | $30.44 | 67887 |
| 2025-12-05 | 30.11 | $30.57 | 234900 |
| 2025-12-04 | 30.07 | $30.57 | 311100 |
| 2025-12-03 | 30.01 | $30.45 | 256800 |
| 2025-12-02 | 29.97 | $30.26 | 181200 |
| 2025-12-01 | 29.94 | $30.20 | 227109 |
| 2025-11-28 | 29.91 | $30.34 | 30141 |
| 2025-11-26 | 29.86 | $30.22 | 77199 |
| 2025-11-25 | 29.83 | $29.89 | 63000 |
| 2025-11-24 | 29.82 | $29.53 | 86700 |
| 2025-11-21 | 29.85 | $29.48 | 77166 |
| 2025-11-20 | 29.89 | $29.05 | 109887 |
| 2025-11-19 | 29.98 | $29.46 | 54900 |
| 2025-11-18 | 30.03 | $29.60 | 85800 |
| 2025-11-17 | 30.08 | $29.78 | 153300 |
| 2025-11-14 | 30.11 | $30.21 | 75111 |
| 2025-11-13 | 30.10 | $30.31 | 387000 |
| 2025-11-12 | 30.07 | $30.65 | 493500 |
| 2025-11-11 | 30.01 | $30.39 | 60432 |
| 2025-11-10 | 29.97 | $30.28 | 66300 |
| 2025-11-07 | 29.94 | $29.93 | 69327 |
| 2025-11-06 | 29.94 | $29.79 | 80604 |
| 2025-11-05 | 29.96 | $29.90 | 74700 |
| 2025-11-04 | 29.96 | $29.67 | 56205 |
| 2025-11-03 | 30.00 | $30.02 | 98400 |
| 2025-10-31 | 29.99 | $30.00 | 169500 |
| 2025-10-30 | 29.99 | $30.01 | 52935 |
| 2025-10-29 | 29.99 | $30.14 | 78900 |
| 2025-10-28 | 29.97 | $30.38 | 89700 |
| 2025-10-27 | 29.93 | $30.37 | 81342 |
| 2025-10-24 | 29.89 | $30.16 | 67041 |
| 2025-10-23 | 29.86 | $30.08 | 150324 |
| 2025-10-22 | 29.83 | $29.92 | 56496 |
| 2025-10-21 | 29.82 | $29.94 | 55500 |
| 2025-10-20 | 29.81 | $30.19 | 177018 |
| 2025-10-17 | 29.77 | $29.94 | 57936 |
| 2025-10-16 | 29.75 | $29.94 | 93600 |
| 2025-10-15 | 29.73 | $29.81 | 84000 |
| 2025-10-14 | 29.73 | $29.66 | 60000 |
| 2025-10-13 | 29.73 | $29.53 | 75000 |
| 2025-10-10 | 29.75 | $29.26 | 136200 |
| 2025-10-09 | 29.81 | $29.83 | 79200 |
| 2025-10-08 | 29.80 | $30.09 | 58500 |
| 2025-10-07 | 29.77 | $30.00 | 49623 |
| 2025-10-06 | 29.75 | $30.28 | 132000 |
| 2025-10-03 | 29.69 | $30.20 | 100980 |
| 2025-10-02 | 29.64 | $29.93 | 85200 |
| 2025-10-01 | 29.61 | $29.88 | 191700 |
| 2025-09-30 | 29.58 | $29.85 | 70200 |
| 2025-09-29 | 29.55 | $29.72 | 70500 |
| 2025-09-26 | 29.54 | $29.58 | 57000 |
| 2025-09-25 | 29.53 | $29.41 | 68700 |
| 2025-09-24 | 29.54 | $29.59 | 62100 |
| 2025-09-23 | 29.54 | $29.78 | 95400 |
| 2025-09-22 | 29.51 | $29.76 | 176190 |
| 2025-09-19 | 29.49 | $29.67 | 102300 |
| 2025-09-18 | 29.47 | $29.82 | 102120 |
| 2025-09-17 | 29.43 | $29.73 | 81711 |
| 2025-09-16 | 29.40 | $29.83 | 56424 |
| 2025-09-15 | 29.36 | $29.93 | 87675 |
| 2025-09-12 | 29.30 | $29.68 | 70515 |
| 2025-09-11 | 29.26 | $29.81 | 59136 |
| 2025-09-10 | 29.20 | $29.51 | 92100 |
| 2025-09-09 | 29.16 | $29.50 | 69600 |
| 2025-09-08 | 29.13 | $29.58 | 89700 |
| 2025-09-05 | 29.08 | $29.33 | 104700 |
| 2025-09-04 | 29.06 | $29.21 | 87000 |
| 2025-09-03 | 29.04 | $29.02 | 59172 |
| 2025-09-02 | 29.04 | $28.97 | 90030 |
| 2025-08-29 | 29.05 | $29.21 | 68400 |
| 2025-08-28 | 29.03 | $29.33 | 106200 |
| 2025-08-27 | 29.00 | $29.20 | 95439 |
| 2025-08-26 | 28.98 | $29.27 | 60969 |
| 2025-08-25 | 28.95 | $29.26 | 99714 |
| 2025-08-22 | 28.92 | $29.62 | 47700 |
| 2025-08-21 | 28.84 | $29.17 | 177375 |
| 2025-08-20 | 28.81 | $29.33 | 125400 |
| 2025-08-19 | 28.75 | $29.26 | 159399 |
| 2025-08-18 | 28.70 | $29.27 | 93600 |
| 2025-08-15 | 28.64 | $29.28 | 63402 |
| 2025-08-14 | 28.57 | $29.14 | 91899 |
| 2025-08-13 | 28.51 | $29.17 | 127800 |
| 2025-08-12 | 28.44 | $29.01 | 55500 |
| 2025-08-11 | 28.38 | $28.67 | 216018 |
| 2025-08-08 | 28.35 | $28.77 | 34200 |
| 2025-08-07 | 28.31 | $28.62 | 35100 |
| 2025-08-06 | 28.28 | $28.38 | 65400 |
| 2025-08-05 | 28.26 | $28.20 | 73800 |
| 2025-08-04 | 28.27 | $28.17 | 76242 |
| 2025-08-01 | 28.28 | $27.80 | 99069 |
| 2025-07-31 | 28.33 | $27.93 | 179100 |
| 2025-07-30 | 28.38 | $28.24 | 188700 |
| 2025-07-29 | 28.39 | $28.36 | 80700 |
| 2025-07-28 | 28.39 | $28.40 | 195081 |
| 2025-07-25 | 28.39 | $28.79 | 71100 |
| 2025-07-24 | 28.35 | $28.85 | 61500 |
| 2025-07-23 | 28.30 | $29.04 | 92400 |
| 2025-07-22 | 28.22 | $28.42 | 94020 |
| 2025-07-21 | 28.20 | $28.24 | 1.3M |
| 2025-07-18 | 28.19 | $28.10 | 62802 |
| 2025-07-17 | 28.20 | $28.19 | 149100 |
| 2025-07-16 | 28.21 | $28.11 | 94857 |
| 2025-07-15 | 28.22 | $27.96 | 575220 |
| 2025-07-14 | 28.24 | $28.22 | 85503 |
| 2025-07-11 | 28.25 | $28.24 | 525600 |
| 2025-07-10 | 28.25 | $28.48 | 251127 |
| 2025-07-09 | 28.22 | $28.49 | 99069 |
| 2025-07-08 | 28.19 | $28.29 | 143484 |
| 2025-07-07 | 28.18 | $28.14 | 123000 |
| 2025-07-03 | 28.19 | $28.44 | 109563 |
| 2025-07-02 | 28.16 | $28.45 | 93600 |
| 2025-07-01 | 28.13 | $28.32 | 55923 |
| 2025-06-30 | 28.11 | $28.72 | 95460 |
| 2025-06-27 | 28.05 | $28.55 | 146700 |
| 2025-06-26 | 27.99 | $28.32 | 67812 |
| 2025-06-25 | 27.96 | $28.07 | 74700 |
| 2025-06-24 | 27.95 | $28.25 | 51303 |
| 2025-06-23 | 27.91 | $27.93 | 78405 |
| 2025-06-20 | 27.91 | $27.71 | 75909 |
| 2025-06-18 | 27.93 | $27.78 | 46554 |
| 2025-06-17 | 27.95 | $27.93 | 80400 |
| 2025-06-16 | 27.95 | $28.25 | 176100 |
| 2025-06-13 | 27.92 | $28.14 | 54426 |
| 2025-06-12 | 27.90 | $28.47 | 66600 |
| 2025-06-11 | 27.84 | $28.26 | 79848 |
| 2025-06-10 | 27.79 | $28.21 | 303300 |
| 2025-06-09 | 27.75 | $28.20 | 487872 |
| 2025-06-06 | 27.70 | $28.18 | 67500 |
| 2025-06-05 | 27.65 | $28.18 | 55200 |
| 2025-06-04 | 27.59 | $28.18 | 79800 |
| 2025-06-03 | 27.53 | $28.07 | 51945 |
| 2025-06-02 | 27.47 | $28.23 | 56100 |
| 2025-05-30 | 27.40 | $27.96 | 60039 |
| 2025-05-29 | 27.34 | $27.90 | 45942 |
| 2025-05-28 | 27.28 | $27.81 | 102987 |
| 2025-05-27 | 27.22 | $28.12 | 65400 |
| 2025-05-23 | 27.13 | $27.74 | 52605 |
| 2025-05-22 | 27.06 | $27.62 | 85200 |
| 2025-05-21 | 27.00 | $27.64 | 122100 |
| 2025-05-20 | 26.94 | $27.81 | 63903 |
| 2025-05-19 | 26.84 | $27.66 | 5.5M |
| 2025-05-16 | 26.76 | $27.40 | 54726 |
| 2025-05-15 | 26.69 | $27.43 | 50400 |
| 2025-05-14 | 26.61 | $27.10 | 93015 |
| 2025-05-13 | 26.56 | $27.25 | 60333 |
| 2025-05-12 | 26.49 | $27.18 | 80703 |
| 2025-05-09 | 26.41 | $27.07 | 31302 |
| 2025-05-08 | 26.35 | $26.91 | 37500 |
| 2025-05-07 | 26.29 | $26.99 | 38412 |
| 2025-05-06 | 26.21 | $27.11 | 52500 |
| 2025-05-05 | 26.12 | $27.17 | 75300 |
| 2025-05-02 | 26.01 | $27.09 | 53832 |
| 2025-05-01 | 25.89 | $26.62 | 42000 |
| 2025-04-30 | 25.82 | $26.68 | 49800 |
| 2025-04-29 | 25.72 | $26.68 | 31800 |
| 2025-04-28 | 25.62 | $26.65 | 64200 |
| 2025-04-25 | 25.52 | $26.45 | 94227 |
| 2025-04-24 | 25.42 | $26.36 | 42000 |
| 2025-04-23 | 25.32 | $26.03 | 42966 |
| 2025-04-22 | 25.24 | $25.91 | 37506 |
| 2025-04-21 | 25.17 | $25.45 | 53700 |
| 2025-04-17 | 25.15 | $25.48 | 43503 |
| 2025-04-16 | 25.11 | $25.19 | 79557 |
| 2025-04-15 | 25.10 | $25.17 | 235524 |
| 2025-04-14 | 25.09 | $25.12 | 73224 |
| 2025-04-11 | 25.09 | $24.79 | 73200 |
| 2025-04-10 | 25.12 | $24.18 | 63000 |
| 2025-04-09 | 25.22 | $24.59 | 116700 |
| 2025-04-08 | 25.29 | $23.00 | 124581 |
| 2025-04-07 | 25.53 | $23.13 | 226020 |
| 2025-04-04 | 25.78 | $23.54 | 7.6M |
| 2025-04-03 | 26.02 | $25.30 | 127053 |
| 2025-04-02 | 26.09 | $25.80 | 162300 |
| 2025-04-01 | 26.13 | $25.73 | 75300 |
| 2025-03-31 | 26.17 | $25.79 | 68241 |
| 2025-03-28 | 26.21 | $25.98 | 58500 |
| 2025-03-27 | 26.23 | $26.24 | 104100 |
| 2025-03-26 | 26.23 | $26.20 | 116184 |
| 2025-03-25 | 26.23 | $26.52 | 32115 |
| 2025-03-24 | 26.20 | $26.37 | 81723 |
| 2025-03-21 | 26.18 | $26.35 | 89700 |
| 2025-03-20 | 26.17 | $26.47 | 59847 |
| 2025-03-19 | 26.14 | $26.64 | 852000 |
| 2025-03-18 | 26.08 | $26.55 | 121500 |
| 2025-03-17 | 26.03 | $26.57 | 297699 |
| 2025-03-14 | 25.98 | $26.30 | 92100 |
| 2025-03-13 | 25.94 | $25.84 | 71106 |
| 2025-03-12 | 25.95 | $26.06 | 42300 |
| 2025-03-11 | 25.94 | $25.90 | 103818 |
| 2025-03-10 | 25.95 | $25.97 | 139512 |
| 2025-03-07 | 25.94 | $26.56 | 263829 |
| 2025-03-06 | 25.88 | $26.35 | 75000 |
| 2025-03-05 | 25.83 | $26.58 | 62730 |
| 2025-03-04 | 25.75 | $25.97 | 88800 |
| 2025-03-03 | 25.73 | $26.05 | 82509 |
| 2025-02-28 | 25.69 | $25.81 | 98700 |
| 2025-02-27 | 25.68 | $25.79 | 78120 |
| 2025-02-26 | 25.67 | $26.07 | 82812 |
| 2025-02-25 | 25.63 | $26.03 | 108900 |
| 2025-02-24 | 25.58 | $25.85 | 66033 |
| 2025-02-21 | 25.56 | $25.91 | 104700 |
| 2025-02-20 | 25.52 | $26.06 | 91200 |
| 2025-02-19 | 25.46 | $25.96 | 94863 |
| 2025-02-18 | 25.41 | $26.19 | 257700 |
| 2025-02-14 | 25.33 | $25.97 | 35847 |
| 2025-02-13 | 25.26 | $25.98 | 54936 |
| 2025-02-12 | 25.19 | $25.69 | 69300 |
| 2025-02-11 | 25.13 | $25.62 | 87300 |
| 2025-02-10 | 25.08 | $25.51 | 62703 |
| 2025-02-07 | 25.04 | $25.35 | 112800 |
| 2025-02-06 | 25.00 | $25.57 | 79524 |
| 2025-02-05 | 24.94 | $25.47 | 56100 |
| 2025-02-04 | 24.89 | $25.21 | 60027 |
| 2025-02-03 | 24.85 | $24.92 | 55851 |
| 2025-01-31 | 24.85 | $25.22 | 97200 |
| 2025-01-30 | 24.81 | $25.46 | 54600 |
| 2025-01-29 | 24.74 | $25.19 | 204000 |
| 2025-01-28 | 24.69 | $25.21 | 156600 |
| 2025-01-27 | 24.64 | $25.18 | 114444 |
| 2025-01-24 | 24.58 | $25.22 | 60072 |
| 2025-01-23 | 24.51 | $25.09 | 152133 |
| 2025-01-22 | 24.45 | $24.89 | 110100 |
| 2025-01-21 | 24.40 | $24.94 | 958200 |
| 2025-01-17 | 24.35 | $24.46 | 81000 |
| 2025-01-16 | 24.33 | $24.37 | 88800 |
| 2025-01-15 | 24.33 | $24.26 | 67818 |
| 2025-01-14 | 24.34 | $23.95 | 96957 |
| 2025-01-13 | 24.38 | $23.86 | 61500 |
| 2025-01-10 | 24.43 | $23.95 | 110100 |
| 2025-01-08 | 24.48 | $24.36 | 55200 |
| 2025-01-07 | 24.50 | $24.38 | 57900 |
| 2025-01-06 | 24.51 | $24.41 | 47454 |
| 2025-01-03 | 24.52 | $24.19 | 129741 |
| 2025-01-02 | 24.56 | $24.10 | 117000 |
| 2024-12-31 | 24.60 | $24.14 | 105900 |
| 2024-12-30 | 24.65 | $24.15 | 88521 |
| 2024-12-27 | 24.70 | $24.30 | 89181 |
| 2024-12-26 | 24.75 | $24.51 | 112644 |
| 2024-12-24 | 24.77 | $24.40 | 49500 |
| 2024-12-23 | 24.81 | $24.31 | 162900 |
| 2024-12-20 | 24.86 | $24.21 | 212700 |
| 2024-12-19 | 24.93 | $24.16 | 2.9M |
| 2024-12-18 | 25.01 | $24.26 | 93645 |
| 2024-12-17 | 25.09 | $24.89 | 97200 |
| 2024-12-16 | 25.12 | $24.97 | 91794 |
| 2024-12-13 | 25.13 | $25.05 | 139326 |
| 2024-12-12 | 25.14 | $25.13 | 62400 |
| 2024-12-11 | 25.14 | $25.37 | 156939 |
| 2024-12-10 | 25.12 | $25.18 | 38700 |
| 2024-12-09 | 25.11 | $25.40 | 46032 |
| 2024-12-06 | 25.08 | $25.40 | 45000 |
| 2024-12-05 | 25.04 | $25.45 | 91947 |
| 2024-12-04 | 25.00 | $25.32 | 64500 |
| 2024-12-03 | 24.97 | $25.34 | 67800 |
| 2024-12-02 | 24.93 | $25.21 | 50427 |
| 2024-11-29 | 24.90 | $25.03 | 23400 |
| 2024-11-27 | 24.89 | $24.81 | 64800 |
| 2024-11-26 | 24.89 | $24.68 | 69000 |
| 2024-11-25 | 24.92 | $24.80 | 95400 |
| 2024-11-22 | 24.93 | $24.72 | 95247 |
| 2024-11-21 | 24.95 | $24.64 | 72360 |
| 2024-11-20 | 24.98 | $24.59 | 66426 |
| 2024-11-19 | 25.02 | $24.67 | 114900 |
| 2024-11-18 | 25.06 | $24.68 | 97500 |
| 2024-11-15 | 25.10 | $24.49 | 67623 |
| 2024-11-14 | 25.16 | $24.62 | 134100 |
| 2024-11-13 | 25.22 | $24.60 | 108900 |
| 2024-11-12 | 25.29 | $24.74 | 65229 |
| 2024-11-11 | 25.35 | $25.10 | 105000 |
| 2024-11-08 | 25.37 | $25.09 | 74703 |
| 2024-11-07 | 25.40 | $25.45 | 84711 |
| 2024-11-06 | 25.40 | $25.05 | 63981 |
| 2024-11-05 | 25.43 | $25.35 | 45300 |
| 2024-11-04 | 25.44 | $25.11 | 44463 |
| 2024-11-01 | 25.48 | $25.07 | 35700 |
| 2024-10-31 | 25.52 | $25.03 | 52611 |
| 2024-10-30 | 25.57 | $25.21 | 47409 |
| 2024-10-29 | 25.61 | $25.28 | 37200 |
| 2024-10-28 | 25.64 | $25.37 | 53400 |
| 2024-10-25 | 25.67 | $25.22 | 35187 |
| 2024-10-24 | 25.72 | $25.33 | 66096 |
| 2024-10-23 | 25.76 | $25.22 | 85878 |
| 2024-10-22 | 25.82 | $25.42 | 366900 |
| 2024-10-21 | 25.86 | $25.58 | 115500 |
| 2024-10-18 | 25.89 | $25.85 | 30600 |
| 2024-10-17 | 25.89 | $25.67 | 33600 |
| 2024-10-16 | 25.91 | $25.67 | 56835 |
| 2024-10-15 | 25.94 | $25.65 | 45648 |
| 2024-10-14 | 25.97 | $26.01 | 27621 |
| 2024-10-11 | 25.97 | $25.92 | 42600 |
| 2024-10-10 | 25.97 | $25.83 | 162300 |
| 2024-10-09 | 25.98 | $25.86 | 100539 |
| 2024-10-08 | 26.00 | $25.81 | 482754 |
| 2024-10-07 | 26.02 | $25.86 | 70614 |
| 2024-10-04 | 26.03 | $26.09 | 473766 |
| 2024-10-03 | 26.03 | $25.88 | 68118 |
| 2024-10-02 | 26.04 | $26.09 | 43200 |
| 2024-10-01 | 26.04 | $26.13 | 61263 |
| 2024-09-30 | 26.03 | $26.39 | 76638 |
| 2024-09-27 | 25.99 | $26.52 | 42033 |
| 2024-09-26 | 25.94 | $26.68 | 43500 |
| 2024-09-25 | 25.86 | $26.16 | 51000 |
| 2024-09-24 | 25.83 | $26.31 | 30900 |
| 2024-09-23 | 25.77 | $26.17 | 56400 |
| 2024-09-20 | 25.73 | $26.06 | 57000 |
| 2024-09-19 | 25.70 | $26.23 | 63600 |
| 2024-09-18 | 25.64 | $25.83 | 55800 |
| 2024-09-17 | 25.62 | $25.89 | 45129 |
| 2024-09-16 | 25.60 | $26.05 | 51066 |
| 2024-09-13 | 25.55 | $25.77 | 36000 |
| 2024-09-12 | 25.52 | $25.69 | 27900 |
| 2024-09-11 | 25.51 | $25.47 | 47844 |
| 2024-09-10 | 25.51 | $25.34 | 61500 |
| 2024-09-09 | 25.53 | $25.45 | 44400 |
| 2024-09-06 | 25.54 | $25.18 | 57300 |
| 2024-09-05 | 25.57 | $25.66 | 94200 |
| 2024-09-04 | 25.56 | $25.65 | 53241 |
| 2024-09-03 | 25.56 | $25.79 | 36600 |
| 2024-08-30 | 25.53 | $26.14 | 34500 |
| 2024-08-29 | 25.47 | $26.17 | 53187 |
| 2024-08-28 | 25.39 | $26.08 | 39993 |
| 2024-08-27 | 25.32 | $26.15 | 54900 |
| 2024-08-26 | 25.23 | $26.03 | 57000 |
| 2024-08-23 | 25.15 | $26.18 | 54600 |
| 2024-08-22 | 25.04 | $25.63 | 58305 |
| 2024-08-21 | 24.98 | $25.80 | 41700 |
| 2024-08-20 | 24.89 | $25.53 | 94200 |
| 2024-08-19 | 24.83 | $25.63 | 69054 |
| 2024-08-16 | 24.74 | $25.30 | 41400 |
| 2024-08-15 | 24.68 | $25.17 | 51600 |
| 2024-08-14 | 24.63 | $24.89 | 37800 |
| 2024-08-13 | 24.60 | $24.81 | 72147 |
| 2024-08-12 | 24.58 | $24.37 | 41400 |
| 2024-08-09 | 24.60 | $24.39 | 59781 |
| 2024-08-08 | 24.63 | $24.29 | 29118 |
| 2024-08-07 | 24.66 | $23.88 | 50100 |
| 2024-08-06 | 24.74 | $23.79 | 90912 |
| 2024-08-05 | 24.84 | $23.70 | 122400 |
| 2024-08-02 | 24.97 | $24.21 | 79266 |
| 2024-08-01 | 25.05 | $24.66 | 83706 |
| 2024-07-31 | 25.09 | $25.33 | 93000 |
| 2024-07-30 | 25.06 | $24.97 | 71400 |
| 2024-07-29 | 25.07 | $24.90 | 34866 |
| 2024-07-26 | 25.09 | $25.00 | 33645 |
| 2024-07-25 | 25.10 | $24.69 | 371169 |
| 2024-07-24 | 25.14 | $24.84 | 52500 |
| 2024-07-23 | 25.17 | $25.15 | 46200 |
| 2024-07-22 | 25.17 | $25.31 | 30996 |
| 2024-07-19 | 25.16 | $25.05 | 27411 |
| 2024-07-18 | 25.17 | $25.21 | 159300 |
| 2024-07-17 | 25.17 | $25.46 | 53400 |
| 2024-07-16 | 25.13 | $25.60 | 48342 |
| 2024-07-15 | 25.09 | $25.44 | 704100 |
| 2024-07-12 | 25.05 | $25.61 | 57000 |
| 2024-07-11 | 24.99 | $25.38 | 54600 |
| 2024-07-10 | 24.95 | $25.27 | 50100 |
| 2024-07-09 | 24.91 | $24.94 | 76500 |
| 2024-07-08 | 24.91 | $25.01 | 53700 |
| 2024-07-05 | 24.90 | $25.10 | 85500 |
| 2024-07-03 | 24.88 | $24.96 | 64620 |
| 2024-07-02 | 24.87 | $24.70 | 49500 |
| 2024-07-01 | 24.89 | $24.60 | 77841 |
| 2024-06-28 | 24.92 | $24.81 | 80802 |
| 2024-06-27 | 24.93 | $24.81 | 72030 |
| 2024-06-26 | 24.94 | $24.77 | 37200 |
| 2024-06-25 | 24.96 | $24.93 | 52533 |
| 2024-06-24 | 24.96 | $24.87 | 54600 |
| 2024-06-21 | 24.97 | $24.65 | 50460 |
| 2024-06-20 | 25.01 | $24.81 | 142293 |
| 2024-06-18 | 25.03 | $24.77 | 62400 |
| 2024-06-17 | 25.06 | $24.72 | 43800 |
| 2024-06-14 | 25.09 | $24.61 | 115329 |
| 2024-06-13 | 25.14 | $24.90 | 52581 |
| 2024-06-12 | 25.17 | $25.20 | 84432 |
| 2024-06-11 | 25.17 | $24.99 | 33600 |
| 2024-06-10 | 25.18 | $25.24 | 36600 |
| 2024-06-07 | 25.18 | $25.18 | 118500 |
| 2024-06-06 | 25.18 | $25.53 | 85617 |
| 2024-06-05 | 25.14 | $25.44 | 44214 |
| 2024-06-04 | 25.11 | $25.31 | 43530 |
| 2024-06-03 | 25.09 | $25.38 | 53148 |
| 2024-05-31 | 25.06 | $25.33 | 36111 |
| 2024-05-30 | 25.03 | $25.08 | 33687 |
| 2024-05-29 | 25.02 | $24.81 | 36003 |
| 2024-05-28 | 25.05 | $25.24 | 42300 |
| 2024-05-24 | 25.03 | $25.24 | 21600 |
| 2024-05-23 | 25.00 | $25.05 | 48900 |
| 2024-05-22 | 25.00 | $25.20 | 60609 |
| 2024-05-21 | 24.98 | $25.39 | 69951 |
| 2024-05-20 | 24.93 | $25.46 | 29190 |
| 2024-05-17 | 24.88 | $25.42 | 56247 |
| 2024-05-16 | 24.82 | $25.39 | 47400 |
| 2024-05-15 | 24.76 | $25.47 | 29700 |
| 2024-05-14 | 24.69 | $25.22 | 41400 |
| 2024-05-13 | 24.63 | $25.08 | 42300 |
| 2024-05-10 | 24.59 | $25.03 | 51402 |
| 2024-05-09 | 24.54 | $25.06 | 49257 |
| 2024-05-08 | 24.48 | $24.81 | 54066 |
| 2024-05-07 | 24.45 | $24.91 | 51300 |
| 2024-05-06 | 24.40 | $24.88 | 61200 |
| 2024-05-03 | 24.35 | $24.63 | 98400 |
| 2024-05-02 | 24.32 | $24.43 | 45369 |
| 2024-05-01 | 24.31 | $24.14 | 55800 |
| 2024-04-30 | 24.33 | $24.07 | 42999 |
| 2024-04-29 | 24.35 | $24.49 | 51300 |
| 2024-04-26 | 24.34 | $24.38 | 564009 |
| 2024-04-25 | 24.34 | $24.21 | 1.2M |
| 2024-04-24 | 24.35 | $24.23 | 45687 |
| 2024-04-23 | 24.36 | $24.36 | 52935 |
| 2024-04-22 | 24.36 | $24.11 | 38184 |
| 2024-04-19 | 24.39 | $23.83 | 47820 |
| 2024-04-18 | 24.45 | $23.81 | 45057 |
| 2024-04-17 | 24.51 | $23.86 | 43896 |
| 2024-04-16 | 24.58 | $23.83 | 84300 |
| 2024-04-15 | 24.66 | $24.06 | 59400 |
| 2024-04-12 | 24.73 | $24.15 | 42669 |
| 2024-04-11 | 24.79 | $24.55 | 66000 |
| 2024-04-10 | 24.81 | $24.50 | 86100 |
| 2024-04-09 | 24.84 | $24.80 | 72723 |
| 2024-04-08 | 24.85 | $24.82 | 768300 |
| 2024-04-05 | 24.85 | $24.76 | 66618 |
| 2024-04-04 | 24.86 | $24.66 | 42147 |
| 2024-04-03 | 24.88 | $24.88 | 54732 |
| 2024-04-02 | 24.88 | $24.69 | 85200 |
| 2024-04-01 | 24.90 | $24.95 | 100314 |
| 2024-03-28 | 24.90 | $25.20 | 342360 |
| 2024-03-27 | 24.87 | $25.24 | 58800 |
| 2024-03-26 | 24.83 | $25.06 | 68814 |
| 2024-03-25 | 24.80 | $25.06 | 75300 |
| 2024-03-22 | 24.78 | $25.06 | 69078 |
| 2024-03-21 | 24.75 | $25.17 | 43500 |
| 2024-03-20 | 24.70 | $25.18 | 55644 |
| 2024-03-19 | 24.65 | $24.91 | 34614 |
| 2024-03-18 | 24.62 | $24.84 | 48600 |
| 2024-03-15 | 24.60 | $24.84 | 60138 |
| 2024-03-14 | 24.58 | $24.85 | 94314 |
| 2024-03-13 | 24.55 | $25.07 | 55890 |
| 2024-03-12 | 24.49 | $25.04 | 56718 |
| 2024-03-11 | 24.43 | $24.86 | 57600 |
| 2024-03-08 | 24.39 | $24.99 | 72915 |
| 2024-03-07 | 24.33 | $25.08 | 89769 |
| 2024-03-06 | 24.25 | $24.80 | 83700 |
| 2024-03-05 | 24.19 | $24.48 | 70929 |
| 2024-03-04 | 24.16 | $24.55 | 96426 |
| 2024-03-01 | 24.12 | $24.59 | 89226 |
| 2024-02-29 | 24.07 | $24.36 | 52617 |
| 2024-02-28 | 24.03 | $24.26 | 48048 |
| 2024-02-27 | 24.01 | $24.43 | 62700 |
| 2024-02-26 | 23.97 | $24.41 | 148500 |
| 2024-02-23 | 23.92 | $24.45 | 53475 |
| 2024-02-22 | 23.86 | $24.62 | 72900 |
| 2024-02-21 | 23.78 | $24.11 | 104520 |
| 2024-02-20 | 23.75 | $24.12 | 42123 |
| 2024-02-16 | 23.71 | $24.04 | 88587 |
| 2024-02-15 | 23.68 | $24.00 | 36060 |
| 2024-02-14 | 23.64 | $23.71 | 45387 |
| 2024-02-13 | 23.64 | $23.41 | 55818 |
| 2024-02-12 | 23.66 | $23.82 | 45945 |
| 2024-02-09 | 23.64 | $23.77 | 38913 |
| 2024-02-08 | 23.63 | $23.70 | 38727 |
| 2024-02-07 | 23.62 | $23.70 | 74700 |
| 2024-02-06 | 23.61 | $23.72 | 51900 |
| 2024-02-05 | 23.60 | $23.60 | 49923 |
| 2024-02-02 | 23.60 | $23.74 | 66600 |
| 2024-02-01 | 23.59 | $23.89 | 58548 |
| 2024-01-31 | 23.56 | $23.86 | 85200 |
| 2024-01-30 | 23.52 | $23.82 | 52500 |
| 2024-01-29 | 23.49 | $23.84 | 81300 |
| 2024-01-26 | 23.46 | $23.72 | 84633 |
| 2024-01-25 | 23.43 | $23.61 | 67890 |
| 2024-01-24 | 23.41 | $23.51 | 90357 |
| 2024-01-23 | 23.40 | $23.41 | 137547 |
| 2024-01-22 | 23.40 | $23.42 | 222300 |
| 2024-01-19 | 23.40 | $23.34 | 69900 |
| 2024-01-18 | 23.40 | $23.27 | 82278 |
| 2024-01-17 | 23.42 | $23.10 | 82800 |
| 2024-01-16 | 23.45 | $23.35 | 77100 |
| 2024-01-12 | 23.46 | $23.70 | 34200 |
| 2024-01-11 | 23.44 | $23.60 | 72600 |
| 2024-01-10 | 23.42 | $23.63 | 126645 |
| 2024-01-09 | 23.40 | $23.47 | 207900 |
| 2024-01-08 | 23.39 | $23.68 | 225300 |
| 2024-01-05 | 23.36 | $23.44 | 124509 |
| 2024-01-04 | 23.35 | $23.44 | 213981 |
| 2024-01-03 | 23.34 | $23.39 | 198399 |
| 2024-01-02 | 23.33 | $23.53 | 84621 |
| 2023-12-29 | 23.31 | $23.82 | 96423 |
| 2023-12-28 | 23.26 | $23.81 | 51000 |
| 2023-12-27 | 23.20 | $23.84 | 67800 |
| 2023-12-26 | 23.13 | $23.79 | 74400 |
| 2023-12-22 | 23.07 | $23.68 | 66420 |
| 2023-12-21 | 23.00 | $23.67 | 112020 |
| 2023-12-20 | 22.93 | $23.27 | 106293 |
| 2023-12-19 | 22.89 | $23.51 | 51999 |
| 2023-12-18 | 22.83 | $23.33 | 166629 |
| 2023-12-15 | 22.78 | $23.27 | 71700 |
| 2023-12-14 | 22.72 | $23.51 | 41400 |
| 2023-12-13 | 22.64 | $23.30 | 64500 |
| 2023-12-12 | 22.57 | $22.94 | 106500 |
| 2023-12-11 | 22.53 | $22.95 | 60603 |
| 2023-12-08 | 22.49 | $22.88 | 28632 |
| 2023-12-07 | 22.45 | $22.84 | 72054 |
| 2023-12-06 | 22.41 | $22.72 | 69900 |
| 2023-12-05 | 22.38 | $22.68 | 54000 |
| 2023-12-04 | 22.34 | $22.73 | 53400 |
| 2023-12-01 | 22.30 | $22.91 | 40626 |
| 2023-11-30 | 22.24 | $22.83 | 87300 |
| 2023-11-29 | 22.18 | $22.67 | 46800 |
| 2023-11-28 | 22.12 | $22.64 | 309000 |
| 2023-11-27 | 22.07 | $22.63 | 57147 |
| 2023-11-24 | 22.01 | $22.69 | 14832 |
| 2023-11-22 | 21.94 | $22.51 | 102600 |
| 2023-11-21 | 21.88 | $22.47 | 34203 |
| 2023-11-20 | 21.82 | $22.61 | 62700 |
| 2023-11-17 | 21.73 | $22.47 | 53400 |
| 2023-11-16 | 21.66 | $22.18 | 55323 |
| 2023-11-15 | 21.60 | $22.23 | 35469 |
| 2023-11-14 | 21.54 | $22.27 | 67200 |
| 2023-11-13 | 21.46 | $21.73 | 70854 |
| 2023-11-10 | 21.43 | $21.66 | 76800 |
| 2023-11-09 | 21.41 | $21.57 | 114687 |
| 2023-11-08 | 21.39 | $21.58 | 72030 |
| 2023-11-07 | 21.37 | $21.59 | 43584 |
| 2023-11-06 | 21.35 | $21.77 | 62475 |
| 2023-11-03 | 21.30 | $21.87 | 48618 |
| 2023-11-02 | 21.24 | $21.64 | 63942 |
| 2023-11-01 | 21.20 | $21.15 | 30675 |
| 2023-10-31 | 21.20 | $20.96 | 80124 |
| 2023-10-30 | 21.23 | $20.92 | 54300 |
| 2023-10-27 | 21.26 | $20.64 | 66600 |
| 2023-10-26 | 21.33 | $20.75 | 56100 |
| 2023-10-25 | 21.39 | $20.90 | 63999 |
| 2023-10-24 | 21.44 | $21.02 | 152544 |
| 2023-10-23 | 21.49 | $20.93 | 63000 |
| 2023-10-20 | 21.54 | $20.93 | 50439 |
| 2023-10-19 | 21.61 | $21.12 | 29400 |
| 2023-10-18 | 21.66 | $21.31 | 59748 |
| 2023-10-17 | 21.70 | $21.65 | 34857 |
| 2023-10-16 | 21.70 | $21.66 | 63435 |
| 2023-10-13 | 21.71 | $21.49 | 69048 |
| 2023-10-12 | 21.73 | $21.64 | 39000 |
| 2023-10-11 | 21.74 | $21.83 | 55800 |
| 2023-10-10 | 21.73 | $21.76 | 305100 |
| 2023-10-09 | 21.73 | $21.45 | 291657 |
| 2023-10-06 | 21.75 | $21.45 | 24300 |
| 2023-10-05 | 21.79 | $21.21 | 30666 |
| 2023-10-04 | 21.85 | $21.01 | 62742 |
| 2023-10-03 | 21.93 | $20.98 | 58314 |
| 2023-10-02 | 22.04 | $21.25 | 42138 |
| 2023-09-29 | 22.12 | $21.75 | 48600 |
| 2023-09-28 | 22.16 | $21.80 | 31500 |
| 2023-09-27 | 22.19 | $21.65 | 112500 |
| 2023-09-26 | 22.25 | $21.68 | 19800 |
| 2023-09-25 | 22.31 | $21.96 | 43200 |
| 2023-09-22 | 22.35 | $22.06 | 35100 |
| 2023-09-21 | 22.38 | $22.06 | 48009 |
| 2023-09-20 | 22.41 | $22.42 | 47700 |
| 2023-09-19 | 22.41 | $22.57 | 63300 |
| 2023-09-18 | 22.40 | $22.49 | 62700 |
| 2023-09-15 | 22.39 | $22.57 | 46200 |
| 2023-09-14 | 22.37 | $22.59 | 72900 |
| 2023-09-13 | 22.34 | $22.28 | 48300 |
| 2023-09-12 | 22.35 | $22.34 | 31923 |
| 2023-09-11 | 22.35 | $22.38 | 32400 |
| 2023-09-08 | 22.35 | $22.12 | 51600 |
| 2023-09-07 | 22.37 | $22.18 | 45600 |
| 2023-09-06 | 22.39 | $22.23 | 59100 |
| 2023-09-05 | 22.41 | $22.34 | 69981 |
| 2023-09-01 | 22.41 | $22.49 | 27300 |
| 2023-08-31 | 22.41 | $22.48 | 30366 |
| 2023-08-30 | 22.40 | $22.55 | 24000 |
| 2023-08-29 | 22.38 | $22.56 | 29100 |
| 2023-08-28 | 22.36 | $22.27 | 96333 |
| 2023-08-25 | 22.37 | $22.05 | 41439 |
| 2023-08-24 | 22.41 | $21.92 | 51300 |
| 2023-08-23 | 22.46 | $22.21 | 28800 |
| 2023-08-22 | 22.48 | $21.97 | 57900 |
| 2023-08-21 | 22.54 | $22.02 | 18600 |
| 2023-08-18 | 22.59 | $21.93 | 64800 |
| 2023-08-17 | 22.66 | $21.95 | 39900 |
| 2023-08-16 | 22.74 | $22.10 | 43890 |
| 2023-08-15 | 22.80 | $22.28 | 76542 |
| 2023-08-14 | 22.86 | $22.56 | 144000 |
| 2023-08-11 | 22.89 | $22.67 | 44508 |
| 2023-08-10 | 22.92 | $22.82 | 44544 |
| 2023-08-09 | 22.93 | $22.72 | 47400 |
| 2023-08-08 | 22.95 | $22.72 | 35154 |
| 2023-08-07 | 22.97 | $22.83 | 50718 |
| 2023-08-04 | 22.99 | $22.63 | 18300 |
| 2023-08-03 | 23.02 | $22.57 | 38109 |
| 2023-08-02 | 23.07 | $22.68 | 49809 |
| 2023-08-01 | 23.11 | $23.09 | 55500 |
| 2023-07-31 | 23.11 | $23.39 | 31512 |
| 2023-07-28 | 23.08 | $23.37 | 121500 |
| 2023-07-27 | 23.05 | $23.20 | 75600 |
| 2023-07-26 | 23.04 | $23.26 | 218400 |
| 2023-07-25 | 23.02 | $23.27 | 46500 |
| 2023-07-24 | 22.99 | $23.21 | 46500 |
| 2023-07-21 | 22.97 | $23.26 | 25800 |
| 2023-07-20 | 22.93 | $23.21 | 24630 |
| 2023-07-19 | 22.91 | $23.32 | 28830 |
| 2023-07-18 | 22.86 | $23.32 | 35454 |
| 2023-07-17 | 22.81 | $23.17 | 37920 |
| 2023-07-14 | 22.78 | $23.20 | 31200 |
| 2023-07-13 | 22.73 | $23.31 | 29700 |
| 2023-07-12 | 22.67 | $22.94 | 86184 |
| 2023-07-11 | 22.64 | $22.53 | 65172 |
| 2023-07-10 | 22.65 | $22.37 | 777027 |
| 2023-07-07 | 22.68 | $22.32 | 40500 |
| 2023-07-06 | 22.72 | $22.15 | 63600 |
| 2023-07-05 | 22.78 | $22.55 | 54039 |
| 2023-07-03 | 22.81 | $22.81 | 60300 |
| 2023-06-30 | 22.81 | $23.06 | 41733 |
| 2023-06-29 | 22.78 | $22.77 | 56745 |
| 2023-06-28 | 22.78 | $22.80 | 51906 |
| 2023-06-27 | 22.78 | $22.79 | 68172 |
| 2023-06-26 | 22.78 | $22.61 | 29778 |
| 2023-06-23 | 22.80 | $22.56 | 39006 |
| 2023-06-22 | 22.82 | $22.93 | 42954 |
| 2023-06-21 | 22.81 | $23.05 | 43200 |
| 2023-06-20 | 22.79 | $23.01 | 22500 |
| 2023-06-16 | 22.76 | $23.29 | 32400 |
| 2023-06-15 | 22.71 | $23.33 | 29100 |
| 2023-06-14 | 22.64 | $23.09 | 74400 |
| 2023-06-13 | 22.59 | $23.00 | 30000 |
| 2023-06-12 | 22.55 | $22.77 | 25500 |
| 2023-06-09 | 22.53 | $22.68 | 29700 |
| 2023-06-08 | 22.51 | $22.72 | 799257 |
| 2023-06-07 | 22.49 | $22.44 | 120000 |
| 2023-06-06 | 22.49 | $22.67 | 31017 |
| 2023-06-05 | 22.48 | $22.46 | 29160 |
| 2023-06-02 | 22.48 | $22.57 | 71712 |
| 2023-06-01 | 22.47 | $22.25 | 29700 |
| 2023-05-31 | 22.49 | $21.92 | 38400 |
| 2023-05-30 | 22.55 | $22.14 | 34200 |
| 2023-05-26 | 22.59 | $22.37 | 43821 |
| 2023-05-25 | 22.62 | $22.15 | 20100 |
| 2023-05-24 | 22.67 | $22.21 | 29796 |
| 2023-05-23 | 22.71 | $22.54 | 18900 |
| 2023-05-22 | 22.73 | $22.85 | 30600 |
| 2023-05-19 | 22.72 | $22.84 | 25800 |
| 2023-05-18 | 22.71 | $22.71 | 35700 |
| 2023-05-17 | 22.71 | $22.76 | 28914 |
| 2023-05-16 | 22.70 | $22.65 | 43200 |
| 2023-05-15 | 22.71 | $22.88 | 32706 |
| 2023-05-12 | 22.69 | $22.71 | 41400 |
| 2023-05-11 | 22.69 | $22.73 | 20463 |
| 2023-05-10 | 22.68 | $22.79 | 31242 |
| 2023-05-09 | 22.67 | $22.85 | 21033 |
| 2023-05-08 | 22.65 | $22.93 | 22500 |
| 2023-05-05 | 22.62 | $22.91 | 40299 |
| 2023-05-04 | 22.59 | $22.58 | 30051 |
| 2023-05-03 | 22.59 | $22.63 | 42900 |
| 2023-05-02 | 22.59 | $22.57 | 24606 |
| 2023-05-01 | 22.59 | $22.81 | 20100 |
| 2023-04-28 | 22.57 | $22.83 | 33600 |
| 2023-04-27 | 22.54 | $22.85 | 48000 |
| 2023-04-26 | 22.51 | $22.57 | 58224 |
| 2023-04-25 | 22.50 | $22.59 | 25611 |
| 2023-04-24 | 22.49 | $22.92 | 24000 |
| 2023-04-21 | 22.45 | $22.86 | 21387 |
| 2023-04-20 | 22.40 | $22.76 | 25200 |
| 2023-04-19 | 22.36 | $22.77 | 18300 |
| 2023-04-18 | 22.32 | $22.84 | 30900 |
| 2023-04-17 | 22.27 | $22.73 | 42000 |
| 2023-04-14 | 22.22 | $22.76 | 17400 |
| 2023-04-13 | 22.16 | $22.85 | 27723 |
| 2023-04-12 | 22.09 | $22.55 | 74700 |
| 2023-04-11 | 22.04 | $22.42 | 59100 |
| 2023-04-10 | 22.00 | $22.30 | 413100 |
| 2023-04-06 | 21.97 | $22.34 | 37500 |
| 2023-04-05 | 21.93 | $22.25 | 32700 |
| 2023-04-04 | 21.90 | $22.41 | 75651 |
| 2023-04-03 | 21.84 | $22.40 | 42600 |
| 2023-03-31 | 21.78 | $22.37 | 27300 |
| 2023-03-30 | 21.72 | $22.27 | 40212 |
| 2023-03-29 | 21.67 | $22.01 | 22230 |
| 2023-03-28 | 21.63 | $21.75 | 30408 |
| 2023-03-27 | 21.62 | $21.72 | 49500 |
| 2023-03-24 | 21.61 | $21.50 | 23700 |
| 2023-03-23 | 21.62 | $21.59 | 43200 |
| 2023-03-22 | 21.62 | $21.55 | 37800 |
| 2023-03-21 | 21.63 | $21.62 | 20100 |
| 2023-03-20 | 21.63 | $21.34 | 44406 |
| 2023-03-17 | 21.66 | $21.02 | 68244 |
| 2023-03-16 | 21.73 | $21.24 | 57000 |
| 2023-03-15 | 21.78 | $20.93 | 57000 |
| 2023-03-14 | 21.87 | $21.57 | 114126 |
| 2023-03-13 | 21.90 | $21.33 | 86541 |
| 2023-03-10 | 21.96 | $21.46 | 70500 |
| 2023-03-09 | 22.01 | $21.70 | 91584 |
| 2023-03-08 | 22.04 | $21.87 | 53751 |
| 2023-03-07 | 22.06 | $21.79 | 362100 |
| 2023-03-06 | 22.09 | $22.16 | 14781 |
| 2023-03-03 | 22.08 | $22.21 | 34242 |
| 2023-03-02 | 22.07 | $21.92 | 246300 |
| 2023-03-01 | 22.08 | $21.86 | 70500 |
| 2023-02-28 | 22.10 | $21.76 | 36954 |
| 2023-02-27 | 22.14 | $21.91 | 129906 |
| 2023-02-24 | 22.16 | $21.68 | 41100 |
| 2023-02-23 | 22.22 | $22.03 | 46575 |
| 2023-02-22 | 22.23 | $21.92 | 92100 |
| 2023-02-21 | 22.27 | $22.05 | 27315 |
| 2023-02-17 | 22.29 | $22.30 | 36726 |
| 2023-02-16 | 22.29 | $22.27 | 50238 |
| 2023-02-15 | 22.29 | $22.37 | 39096 |
| 2023-02-14 | 22.28 | $22.51 | 23250 |
| 2023-02-13 | 22.26 | $22.48 | 34881 |
| 2023-02-10 | 22.24 | $22.27 | 90987 |
| 2023-02-09 | 22.23 | $22.32 | 101100 |
| 2023-02-08 | 22.22 | $22.26 | 55617 |
| 2023-02-07 | 22.22 | $22.43 | 88200 |
| 2023-02-06 | 22.20 | $22.22 | 35100 |
| 2023-02-03 | 22.20 | $22.45 | 107700 |
| 2023-02-02 | 22.17 | $22.62 | 138600 |
| 2023-02-01 | 22.12 | $22.71 | 11.7M |
| 2023-01-31 | 22.06 | $22.54 | 32100 |
| 2023-01-30 | 22.01 | $22.38 | 35400 |
| 2023-01-27 | 21.97 | $22.54 | 25257 |
| 2023-01-26 | 21.91 | $22.59 | 35463 |
| 2023-01-25 | 21.84 | $22.57 | 165402 |
| 2023-01-24 | 21.76 | $22.45 | 281100 |
| 2023-01-23 | 21.69 | $22.44 | 46500 |
| 2023-01-20 | 21.61 | $22.36 | 440733 |
| 2023-01-19 | 21.53 | $22.14 | 24900 |
| 2023-01-18 | 21.46 | $22.17 | 17700 |
| 2023-01-17 | 21.39 | $22.25 | 21000 |
| 2023-01-13 | 21.30 | $22.19 | 41739 |
| 2023-01-12 | 21.21 | $22.05 | 19800 |
| 2023-01-11 | 21.12 | $21.73 | 12963 |
| 2023-01-10 | 21.05 | $21.59 | 269700 |
| 2023-01-09 | 21.00 | $21.57 | 38736 |
| 2023-01-06 | 20.94 | $21.47 | 18306 |
| 2023-01-05 | 20.88 | $20.95 | 10200 |
| 2023-01-04 | 20.87 | $21.16 | 24600 |
| 2023-01-03 | 20.84 | $20.88 | 24984 |
| 2022-12-30 | 20.84 | $20.77 | 26202 |
| 2022-12-29 | 20.84 | $20.94 | 17424 |
| 2022-12-28 | 20.83 | $20.63 | 24411 |
| 2022-12-27 | 20.86 | $20.90 | 23700 |
| 2022-12-23 | 20.85 | $20.86 | 49800 |
| 2022-12-22 | 20.85 | $20.77 | 27684 |
| 2022-12-21 | 20.86 | $20.95 | 32400 |
| 2022-12-20 | 20.85 | $20.74 | 21327 |
| 2022-12-19 | 20.86 | $20.63 | 14163 |
| 2022-12-16 | 20.88 | $20.71 | 34212 |
| 2022-12-15 | 20.90 | $20.88 | 18915 |
| 2022-12-14 | 20.91 | $21.44 | 6900 |
| 2022-12-13 | 20.85 | $21.46 | 19500 |
| 2022-12-12 | 20.79 | $21.14 | 11532 |
| 2022-12-09 | 20.75 | $21.09 | 5100 |
| 2022-12-08 | 20.71 | $21.09 | 58209 |
| 2022-12-07 | 20.67 | $21.02 | 49623 |
| 2022-12-06 | 20.64 | $21.01 | 54000 |
| 2022-12-05 | 20.60 | $21.14 | 19869 |
| 2022-12-02 | 20.54 | $21.42 | 41808 |
| 2022-12-01 | 20.45 | $21.44 | 15900 |
| 2022-11-30 | 20.34 | $21.26 | 67221 |
| 2022-11-29 | 20.24 | $20.88 | 25500 |
| 2022-11-28 | 20.18 | $20.84 | 36300 |
| 2022-11-25 | 20.11 | $21.09 | 3600 |
| 2022-11-23 | 20.00 | $20.99 | 30000 |
| 2022-11-22 | 19.90 | $20.78 | 24900 |
| 2022-11-21 | 19.81 | $20.48 | 9000 |
| 2022-11-18 | 19.74 | $20.62 | 10800 |
| 2022-11-17 | 19.64 | $20.60 | 22575 |
| 2022-11-16 | 19.54 | $20.64 | 41829 |
| 2022-11-15 | 19.43 | $20.64 | 50826 |
| 2022-11-14 | 19.30 | $20.53 | 11400 |
| 2022-11-11 | 19.17 | $20.72 | 10200 |
| 2022-11-10 | 19.01 | $20.34 | 14700 |
| 2022-11-09 | 18.87 | $19.31 | 38400 |
| 2022-11-08 | 18.82 | $19.63 | 57117 |
| 2022-11-07 | 18.74 | $19.39 | 12300 |
| 2022-11-04 | 18.67 | $19.35 | 108378 |
| 2022-11-03 | 18.59 | $18.59 | 23808 |
| 2022-11-02 | 18.60 | $18.76 | 204411 |
| 2022-11-01 | 18.58 | $19.00 | 31317 |
| 2022-10-31 | 18.53 | $18.84 | 121800 |
| 2022-10-28 | 18.50 | $19.00 | 28200 |
| 2022-10-27 | 18.45 | $18.84 | 41820 |
| 2022-10-26 | 18.41 | $18.99 | 48900 |
| 2022-10-25 | 18.35 | $18.80 | 36900 |
| 2022-10-24 | 18.30 | $18.40 | 50700 |
| 2022-10-21 | 18.29 | $18.39 | 36000 |
| 2022-10-20 | 18.28 | $18.09 | 35400 |
| 2022-10-19 | 18.30 | $18.11 | 21600 |
| 2022-10-18 | 18.32 | $18.31 | 41148 |
| 2022-10-17 | 18.32 | $18.21 | 27900 |
| 2022-10-14 | 18.33 | $17.76 | 35400 |
| 2022-10-13 | 18.39 | $18.06 | 17700 |
| 2022-10-12 | 18.42 | $17.69 | 40200 |
| 2022-10-11 | 18.50 | $17.73 | 42900 |
| 2022-10-10 | 18.58 | $17.92 | 40500 |
| 2022-10-07 | 18.65 | $18.03 | 44100 |
| 2022-10-06 | 18.72 | $18.33 | 50787 |
| 2022-10-05 | 18.76 | $18.65 | 54300 |
| 2022-10-04 | 18.77 | $18.86 | 14400 |
| 2022-10-03 | 18.76 | $18.13 | 24300 |
| 2022-09-30 | 18.82 | $17.85 | 27900 |
| 2022-09-29 | 18.93 | $17.96 | 103293 |
| 2022-09-28 | 19.03 | $18.20 | 25500 |
| 2022-09-27 | 19.12 | $17.75 | 45663 |
| 2022-09-26 | 19.26 | $17.82 | 22836 |
| 2022-09-23 | 19.41 | $18.11 | 56763 |
| 2022-09-22 | 19.55 | $18.73 | 36000 |
| 2022-09-21 | 19.63 | $18.80 | 45600 |
| 2022-09-20 | 19.72 | $19.06 | 45663 |
| 2022-09-19 | 19.79 | $19.38 | 16920 |
| 2022-09-16 | 19.83 | $19.33 | 9687 |
| 2022-09-15 | 19.89 | $19.46 | 35100 |
| 2022-09-14 | 19.93 | $19.61 | 20157 |
| 2022-09-13 | 19.97 | $19.55 | 29100 |
| 2022-09-12 | 20.01 | $20.23 | 3087 |
| 2022-09-09 | 19.99 | $19.97 | 14100 |
| 2022-09-08 | 19.99 | $19.47 | 10500 |
| 2022-09-07 | 20.04 | $19.43 | 22500 |
| 2022-09-06 | 20.11 | $19.24 | 67206 |
| 2022-09-02 | 20.20 | $19.34 | 27600 |
| 2022-09-01 | 20.29 | $19.42 | 45000 |
| 2022-08-31 | 20.38 | $19.68 | 69300 |
| 2022-08-30 | 20.46 | $19.83 | 17100 |
| 2022-08-29 | 20.52 | $20.03 | 25209 |
| 2022-08-26 | 20.57 | $20.07 | 30900 |
| 2022-08-25 | 20.63 | $20.58 | 61932 |
| 2022-08-24 | 20.63 | $20.35 | 13500 |
| 2022-08-23 | 20.66 | $20.33 | 23100 |
| 2022-08-22 | 20.70 | $20.30 | 45000 |
| 2022-08-19 | 20.74 | $20.63 | 48300 |
| 2022-08-18 | 20.75 | $20.89 | 33600 |
| 2022-08-17 | 20.73 | $20.97 | 52542 |
| 2022-08-16 | 20.71 | $21.13 | 55617 |
| 2022-08-15 | 20.66 | $21.09 | 38400 |
| 2022-08-12 | 20.62 | $21.21 | 19200 |
| 2022-08-11 | 20.56 | $21.05 | 50121 |
| 2022-08-10 | 20.51 | $21.07 | 37542 |
| 2022-08-09 | 20.45 | $20.60 | 483342 |
| 2022-08-08 | 20.43 | $20.71 | 48900 |
| 2022-08-05 | 20.40 | $20.66 | 19200 |
| 2022-08-04 | 20.37 | $20.80 | 48300 |
| 2022-08-03 | 20.33 | $20.69 | 36117 |
| 2022-08-02 | 20.29 | $20.59 | 29700 |
| 2022-08-01 | 20.26 | $20.86 | 14106 |
| 2022-07-29 | 20.20 | $20.85 | 217200 |
| 2022-07-28 | 20.13 | $20.64 | 32700 |
| 2022-07-27 | 20.07 | $20.52 | 39600 |
| 2022-07-26 | 20.03 | $20.08 | 58044 |
| 2022-07-25 | 20.02 | $20.32 | 35400 |
| 2022-07-22 | 19.99 | $20.14 | 46500 |
| 2022-07-21 | 19.97 | $20.22 | 24300 |
| 2022-07-20 | 19.95 | $20.01 | 39684 |
| 2022-07-19 | 19.94 | $20.13 | 72000 |
| 2022-07-18 | 19.92 | $19.61 | 25536 |
| 2022-07-15 | 19.95 | $19.51 | 33123 |
| 2022-07-14 | 20.00 | $19.20 | 131433 |
| 2022-07-13 | 20.08 | $19.51 | 65400 |
| 2022-07-12 | 20.14 | $19.53 | 92700 |
| 2022-07-11 | 20.21 | $19.54 | 35217 |
| 2022-07-08 | 20.28 | $19.84 | 10932 |
| 2022-07-07 | 20.32 | $19.84 | 15300 |
| 2022-07-06 | 20.37 | $19.53 | 141033 |
| 2022-07-05 | 20.46 | $19.54 | 97206 |
| 2022-07-01 | 20.56 | $19.94 | 83703 |
| 2022-06-30 | 20.63 | $20.16 | 43200 |
| 2022-06-29 | 20.67 | $20.30 | 13500 |
| 2022-06-28 | 20.71 | $20.38 | 109893 |
| 2022-06-27 | 20.75 | $20.48 | 26700 |
| 2022-06-24 | 20.78 | $20.52 | 37500 |
| 2022-06-23 | 20.80 | $19.94 | 26217 |
| 2022-06-22 | 20.90 | $20.03 | 36000 |
| 2022-06-21 | 20.99 | $20.16 | 35400 |
| 2022-06-17 | 21.07 | $19.82 | 48300 |
| 2022-06-16 | 21.21 | $19.93 | 97800 |
| 2022-06-15 | 21.34 | $20.39 | 20169 |
| 2022-06-14 | 21.44 | $20.01 | 110400 |
| 2022-06-13 | 21.59 | $20.27 | 39900 |
| 2022-06-10 | 21.73 | $20.94 | 75600 |
| 2022-06-09 | 21.81 | $21.45 | 21714 |
| 2022-06-08 | 21.85 | $21.91 | 19539 |
| 2022-06-07 | 21.85 | $22.17 | 13344 |
| 2022-06-06 | 21.81 | $22.12 | 30300 |
| 2022-06-03 | 21.78 | $22.01 | 5712 |
| 2022-06-02 | 21.75 | $22.32 | 50400 |
| 2022-06-01 | 21.70 | $21.93 | 11148 |
| 2022-05-31 | 21.67 | $22.10 | 6003 |
| 2022-05-27 | 21.63 | $22.19 | 14100 |
| 2022-05-26 | 21.57 | $21.94 | 11400 |
| 2022-05-25 | 21.53 | $21.70 | 24600 |
| 2022-05-24 | 21.51 | $21.68 | 44700 |
| 2022-05-23 | 21.49 | $21.74 | 66900 |
| 2022-05-20 | 21.46 | $21.36 | 31200 |
| 2022-05-19 | 21.47 | $21.22 | 295575 |
| 2022-05-18 | 21.50 | $21.04 | 103521 |
| 2022-05-17 | 21.55 | $21.54 | 19200 |
| 2022-05-16 | 21.55 | $21.17 | 25500 |
| 2022-05-13 | 21.59 | $21.10 | 7500 |
| 2022-05-12 | 21.64 | $20.55 | 26400 |
| 2022-05-11 | 21.76 | $20.60 | 30738 |
| 2022-05-10 | 21.88 | $20.74 | 25866 |
| 2022-05-09 | 22.00 | $20.62 | 26400 |
| 2022-05-06 | 22.14 | $21.28 | 43200 |
| 2022-05-05 | 22.24 | $21.47 | 15657 |
| 2022-05-04 | 22.32 | $22.16 | 18300 |
| 2022-05-03 | 22.33 | $21.82 | 5481 |
| 2022-05-02 | 22.39 | $21.61 | 15900 |
| 2022-04-29 | 22.47 | $21.68 | 9300 |
| 2022-04-28 | 22.55 | $21.94 | 6000 |
| 2022-04-27 | 22.62 | $21.66 | 40503 |
| 2022-04-26 | 22.72 | $21.55 | 66615 |
| 2022-04-25 | 22.84 | $22.15 | 28236 |
| 2022-04-22 | 22.91 | $22.27 | 6000 |
| 2022-04-21 | 22.98 | $22.66 | 6360 |
| 2022-04-20 | 23.01 | $22.96 | 9900 |
| 2022-04-19 | 23.02 | $22.78 | 21354 |
| 2022-04-18 | 23.04 | $22.69 | 28500 |
| 2022-04-14 | 23.08 | $22.81 | 36900 |
| 2022-04-13 | 23.11 | $22.88 | 45600 |
| 2022-04-12 | 23.13 | $22.63 | 18627 |
| 2022-04-11 | 23.19 | $22.81 | 5157 |
| 2022-04-08 | 23.23 | $23.04 | 17511 |
| 2022-04-07 | 23.25 | $23.06 | 27300 |
| 2022-04-06 | 23.27 | $23.02 | 18021 |
| 2022-04-05 | 23.29 | $23.28 | 16500 |
| 2022-04-04 | 23.29 | $23.56 | 165600 |
| 2022-04-01 | 23.27 | $23.46 | 284100 |
| 2022-03-31 | 23.25 | $23.42 | 19542 |
| 2022-03-30 | 23.23 | $23.77 | 9600 |
| 2022-03-29 | 23.17 | $23.86 | 10200 |
| 2022-03-28 | 23.10 | $23.43 | 332100 |
| 2022-03-25 | 23.06 | $23.50 | 31944 |
| 2022-03-24 | 23.02 | $23.45 | 8100 |
| 2022-03-23 | 22.97 | $23.27 | 10500 |
| 2022-03-22 | 22.94 | $23.57 | 20400 |
| 2022-03-21 | 22.87 | $23.33 | 7266 |
| 2022-03-18 | 22.82 | $23.43 | 70038 |
| 2022-03-17 | 22.76 | $23.18 | 40524 |
| 2022-03-16 | 22.72 | $22.99 | 34848 |
| 2022-03-15 | 22.69 | $22.26 | 33906 |
| 2022-03-14 | 22.73 | $22.07 | 27657 |
| 2022-03-11 | 22.80 | $21.94 | 23121 |
| 2022-03-10 | 22.89 | $22.11 | 39900 |
| 2022-03-09 | 22.98 | $22.37 | 57639 |
| 2022-03-08 | 23.04 | $21.52 | 36300 |
| 2022-03-07 | 23.20 | $21.43 | 22242 |
| 2022-03-04 | 23.39 | $22.04 | 29715 |
| 2022-03-03 | 23.53 | $22.63 | 32505 |
| 2022-03-02 | 23.62 | $23.03 | 33618 |
| 2022-03-01 | 23.68 | $22.73 | 22800 |
| 2022-02-28 | 23.79 | $23.20 | 264000 |
| 2022-02-25 | 23.85 | $23.58 | 23829 |
| 2022-02-24 | 23.87 | $22.96 | 25338 |
| 2022-02-23 | 23.97 | $23.30 | 37845 |
| 2022-02-22 | 24.04 | $23.47 | 203226 |
| 2022-02-18 | 24.10 | $23.75 | 486300 |
| 2022-02-17 | 24.14 | $23.90 | 17142 |
| 2022-02-16 | 24.16 | $24.24 | 10800 |
| 2022-02-15 | 24.16 | $24.16 | 5100 |
| 2022-02-14 | 24.16 | $23.79 | 13200 |
| 2022-02-11 | 24.19 | $23.95 | 4302 |
| 2022-02-10 | 24.22 | $24.26 | 21300 |
| 2022-02-09 | 24.22 | $24.55 | 14727 |
| 2022-02-08 | 24.18 | $24.22 | 25917 |
| 2022-02-07 | 24.18 | $24.09 | 4626 |
| 2022-02-04 | 24.19 | $24.02 | 8184 |
| 2022-02-03 | 24.20 | $24.00 | 5223 |
| 2022-02-02 | 24.22 | $24.34 | 7500 |
| 2022-02-01 | 24.21 | $24.16 | 96987 |
| 2022-01-31 | 24.22 | $23.94 | 23700 |
| 2022-01-28 | 24.25 | $23.54 | 10800 |
| 2022-01-27 | 24.32 | $23.50 | 4800 |
| 2022-01-26 | 24.41 | $23.63 | 42354 |
| 2022-01-25 | 24.49 | $23.73 | 11700 |
| 2022-01-24 | 24.57 | $23.80 | 36003 |
| 2022-01-21 | 24.65 | $24.09 | 12900 |
| 2022-01-20 | 24.71 | $24.42 | 12000 |
| 2022-01-19 | 24.74 | $24.54 | 17400 |
| 2022-01-18 | 24.76 | $24.57 | 16500 |
| 2022-01-14 | 24.78 | $24.91 | 12300 |
| 2022-01-13 | 24.77 | $24.94 | 17700 |
| 2022-01-12 | 24.75 | $25.12 | 22800 |
| 2022-01-11 | 24.71 | $24.87 | 17157 |
| 2022-01-10 | 24.69 | $24.58 | 9300 |
| 2022-01-07 | 24.70 | $24.81 | 40830 |
| 2022-01-06 | 24.69 | $24.69 | 26130 |
| 2022-01-05 | 24.69 | $24.84 | 27900 |
| 2022-01-04 | 24.68 | $25.03 | 2238 |
| 2022-01-03 | 24.64 | $24.90 | 35100 |
| 2021-12-31 | 24.61 | $24.78 | 4917 |
| 2021-12-30 | 24.60 | $24.77 | 25590 |
| 2021-12-29 | 24.58 | $24.85 | 34293 |
| 2021-12-28 | 24.55 | $24.99 | 17700 |
| 2021-12-27 | 24.50 | $24.97 | 8700 |
| 2021-12-23 | 24.45 | $24.78 | 19500 |
| 2021-12-22 | 24.42 | $24.63 | 11400 |
| 2021-12-21 | 24.40 | $24.37 | 7536 |
| 2021-12-20 | 24.40 | $24.09 | 50793 |
| 2021-12-17 | 24.43 | $24.18 | 123057 |
| 2021-12-16 | 24.46 | $24.53 | 22200 |
| 2021-12-15 | 24.45 | $24.46 | 12900 |
| 2021-12-14 | 24.45 | $24.14 | 51600 |
| 2021-12-13 | 24.48 | $24.28 | 20400 |
| 2021-12-10 | 24.50 | $24.54 | 45600 |
| 2021-12-09 | 24.50 | $24.50 | 9600 |
| 2021-12-08 | 24.50 | $24.72 | 37002 |
| 2021-12-07 | 24.48 | $24.64 | 18300 |
| 2021-12-06 | 24.46 | $24.14 | 24900 |
| 2021-12-03 | 24.49 | $23.91 | 30600 |
| 2021-12-02 | 24.55 | $23.98 | 45600 |
| 2021-12-01 | 24.62 | $23.74 | 7017 |
| 2021-11-30 | 24.71 | $23.83 | 61872 |
| 2021-11-29 | 24.80 | $24.08 | 124914 |
| 2021-11-26 | 24.88 | $23.96 | 15600 |
| 2021-11-24 | 24.97 | $24.62 | 15300 |
| 2021-11-23 | 25.01 | $24.76 | 48321 |
| 2021-11-22 | 25.04 | $24.78 | 14829 |
| 2021-11-19 | 25.06 | $24.92 | 11100 |
| 2021-11-18 | 25.08 | $25.13 | 4500 |
| 2021-11-17 | 25.07 | $25.11 | 7947 |
| 2021-11-16 | 25.07 | $25.15 | 18933 |
| 2021-11-15 | 25.06 | $25.19 | 9111 |
| 2021-11-12 | 25.04 | $25.24 | 13200 |
| 2021-11-11 | 25.02 | $25.08 | 6315 |
| 2021-11-10 | 25.02 | $25.02 | 3684 |
| 2021-11-09 | 25.02 | $25.32 | 86100 |
| 2021-11-08 | 24.99 | $25.37 | 15714 |
| 2021-11-05 | 24.95 | $25.33 | 4632 |
| 2021-11-04 | 24.91 | $25.29 | 11700 |
| 2021-11-03 | 24.86 | $25.33 | 17100 |
| 2021-11-02 | 24.82 | $25.13 | 63411 |
| 2021-11-01 | 24.78 | $25.19 | 28500 |
| 2021-10-29 | 24.74 | $24.95 | 11247 |
| 2021-10-28 | 24.72 | $25.08 | 1.1M |
| 2021-10-27 | 24.68 | $24.84 | 159000 |
| 2021-10-26 | 24.66 | $24.95 | 651 |
| 2021-10-25 | 24.63 | $24.90 | 5100 |
| 2021-10-22 | 24.60 | $24.95 | 1800 |
| 2021-10-21 | 24.57 | $24.81 | 1500 |
| 2021-10-20 | 24.54 | $24.93 | 4614 |
| 2021-10-19 | 24.50 | $24.84 | 46800 |
| 2021-10-18 | 24.47 | $24.69 | 1896 |
| 2021-10-15 | 24.44 | $24.78 | 1275 |
| 2021-10-14 | 24.41 | $24.57 | 3606 |
| 2021-10-13 | 24.39 | $24.30 | 423 |
| 2021-10-12 | 24.40 | $24.09 | 6645 |
| 2021-10-11 | 24.43 | $24.08 | 4209 |
| 2021-10-08 | 24.47 | $24.12 | 34623 |
| 2021-10-07 | 24.50 | $24.12 | 5847 |
| 2021-10-06 | 24.54 | $23.92 | 3081 |
| 2021-10-05 | 24.61 | $24.06 | 2400 |
| 2021-10-04 | 24.67 | $23.90 | 3000 |
| 2021-10-01 | 24.75 | $24.11 | 2490 |
| 2021-09-30 | 24.82 | $24.21 | 9900 |
| 2021-09-29 | 24.88 | $24.31 | 2100 |
| 2021-09-28 | 24.94 | $24.34 | 5190 |
| 2021-09-27 | 25.00 | $24.89 | 3900 |
| 2021-09-24 | 25.01 | $24.91 | 9084 |
| 2021-09-23 | 25.02 | $25.12 | 7500 |
| 2021-09-22 | 25.01 | $24.84 | 12300 |
| 2021-09-21 | 25.03 | $24.72 | 6000 |
| 2021-09-20 | 25.07 | $24.45 | 26400 |
| 2021-09-17 | 25.13 | $24.94 | 3972 |
| 2021-09-16 | 25.15 | $25.28 | 3600 |
| 2021-09-15 | 25.14 | $25.33 | 4017 |
| 2021-09-14 | 25.12 | $25.24 | 24615 |
| 2021-09-13 | 25.10 | $25.33 | 2700 |
| 2021-09-10 | 25.08 | $25.16 | 8223 |
| 2021-09-09 | 25.07 | $25.23 | 41100 |
| 2021-09-08 | 25.06 | $25.25 | 2400 |
| 2021-09-07 | 25.04 | $25.44 | 3426 |
| 2021-09-03 | 24.99 | $25.46 | 4500 |
| 2021-09-02 | 24.94 | $25.32 | 300 |
| 2021-09-01 | 24.90 | $25.21 | 3639 |
| 2021-08-31 | 24.87 | $25.00 | 2400 |
| 2021-08-30 | 24.86 | $25.02 | 2700 |
| 2021-08-27 | 24.84 | $25.03 | 21900 |
| 2021-08-26 | 24.82 | $24.79 | 1800 |
| 2021-08-25 | 24.82 | $24.95 | 1200 |
| 2021-08-24 | 24.81 | $24.94 | 3300 |
| 2021-08-23 | 24.80 | $24.86 | 2526 |
| 2021-08-20 | 24.79 | $24.60 | 2100 |
| 2021-08-19 | 24.81 | $24.51 | 300 |
| 2021-08-18 | 24.84 | $24.79 | 1500 |
| 2021-08-17 | 24.85 | $24.89 | 4500 |
| 2021-08-16 | 24.84 | $25.11 | 4266 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
34.12
2026-08-11
Close Price
$34.80
Vol: 76935
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.08
Average
25.15
Maximum
34.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 34.12 | $34.80 | 76935 |
| 2026-08-10 | 34.02 | $34.78 | 85100 |
| 2026-08-07 | 33.91 | $34.91 | 78749 |
| 2026-08-06 | 33.79 | $34.50 | 71800 |
| 2026-08-05 | 33.70 | $34.51 | 57700 |
| 2026-08-04 | 33.60 | $34.44 | 75344 |
| 2026-08-03 | 33.50 | $34.02 | 193300 |
| 2026-07-31 | 33.44 | $33.89 | 273018 |
| 2026-07-30 | 33.39 | $34.13 | 76434 |
| 2026-07-29 | 33.32 | $33.32 | 64300 |
| 2026-07-28 | 33.32 | $33.47 | 497910 |
| 2026-07-27 | 33.31 | $33.43 | 356000 |
| 2026-07-24 | 33.30 | $33.22 | 431841 |
| 2026-07-23 | 33.31 | $33.03 | 108200 |
| 2026-07-22 | 33.33 | $33.47 | 125000 |
| 2026-07-21 | 33.32 | $33.40 | 100902 |
| 2026-07-20 | 33.31 | $33.00 | 82810 |
| 2026-07-17 | 33.34 | $33.23 | 50187 |
| 2026-07-16 | 33.36 | $33.29 | 311400 |
| 2026-07-15 | 33.37 | $33.52 | 420000 |
| 2026-07-14 | 33.36 | $33.33 | 374100 |
| 2026-07-13 | 33.36 | $33.13 | 368100 |
| 2026-07-10 | 33.39 | $33.47 | 104112 |
| 2026-07-09 | 33.38 | $33.34 | 102429 |
| 2026-07-08 | 33.38 | $33.18 | 108900 |
| 2026-07-07 | 33.40 | $33.45 | 97800 |
| 2026-07-06 | 33.38 | $33.79 | 154800 |
| 2026-07-02 | 33.33 | $33.46 | 102000 |
| 2026-07-01 | 33.31 | $33.03 | 105321 |
| 2026-06-30 | 33.34 | $33.53 | 74100 |
| 2026-06-29 | 33.31 | $33.43 | 202314 |
| 2026-06-26 | 33.29 | $33.14 | 1.2M |
| 2026-06-25 | 33.31 | $33.27 | 298263 |
| 2026-06-24 | 33.31 | $33.00 | 396600 |
| 2026-06-23 | 33.34 | $33.11 | 339300 |
| 2026-06-22 | 33.35 | $33.69 | 131733 |
| 2026-06-18 | 33.31 | $33.74 | 93000 |
| 2026-06-17 | 33.27 | $33.55 | 57939 |
| 2026-06-16 | 33.23 | $33.69 | 53400 |
| 2026-06-15 | 33.18 | $33.69 | 65100 |
| 2026-06-12 | 33.12 | $33.51 | 303900 |
| 2026-06-11 | 33.07 | $33.37 | 119400 |
| 2026-06-10 | 33.04 | $32.43 | 86700 |
| 2026-06-09 | 33.10 | $32.85 | 268800 |
| 2026-06-08 | 33.12 | $32.83 | 73860 |
| 2026-06-05 | 33.15 | $32.62 | 70800 |
| 2026-06-04 | 33.19 | $33.45 | 61872 |
| 2026-06-03 | 33.16 | $33.19 | 68451 |
| 2026-06-02 | 33.15 | $33.49 | 118200 |
| 2026-06-01 | 33.10 | $33.27 | 97521 |
| 2026-05-29 | 33.07 | $33.39 | 60657 |
| 2026-05-28 | 33.03 | $33.31 | 67200 |
| 2026-05-27 | 32.98 | $33.34 | 73200 |
| 2026-05-26 | 32.93 | $33.40 | 176100 |
| 2026-05-22 | 32.87 | $33.09 | 93216 |
| 2026-05-21 | 32.84 | $33.21 | 90051 |
| 2026-05-20 | 32.78 | $32.99 | 91200 |
| 2026-05-19 | 32.75 | $32.51 | 41403 |
| 2026-05-18 | 32.76 | $32.69 | 314601 |
| 2026-05-15 | 32.76 | $32.48 | 282018 |
| 2026-05-14 | 32.78 | $33.00 | 54300 |
| 2026-05-13 | 32.75 | $33.05 | 106200 |
| 2026-05-12 | 32.72 | $32.93 | 56823 |
| 2026-05-11 | 32.70 | $33.13 | 126300 |
| 2026-05-08 | 32.65 | $33.14 | 71115 |
| 2026-05-07 | 32.60 | $32.90 | 62829 |
| 2026-05-06 | 32.57 | $33.40 | 571800 |
| 2026-05-05 | 32.50 | $32.60 | 369006 |
| 2026-05-04 | 32.49 | $32.19 | 119175 |
| 2026-05-01 | 32.51 | $32.61 | 162600 |
| 2026-04-30 | 32.49 | $32.72 | 95322 |
| 2026-04-29 | 32.46 | $31.87 | 134733 |
| 2026-04-28 | 32.50 | $32.18 | 75900 |
| 2026-04-27 | 32.50 | $32.30 | 100311 |
| 2026-04-24 | 32.48 | $32.47 | 72093 |
| 2026-04-23 | 32.44 | $32.23 | 221700 |
| 2026-04-22 | 32.41 | $32.55 | 365100 |
| 2026-04-21 | 32.34 | $32.42 | 122193 |
| 2026-04-20 | 32.28 | $33.05 | 323472 |
| 2026-04-17 | 32.14 | $33.24 | 186321 |
| 2026-04-16 | 31.97 | $32.82 | 110400 |
| 2026-04-15 | 31.84 | $32.92 | 93318 |
| 2026-04-14 | 31.69 | $32.97 | 4.7M |
| 2026-04-13 | 31.52 | $32.71 | 74181 |
| 2026-04-10 | 31.38 | $32.52 | 39702 |
| 2026-04-09 | 31.24 | $32.45 | 79911 |
| 2026-04-08 | 31.11 | $32.54 | 114351 |
| 2026-04-07 | 30.97 | $31.39 | 167400 |
| 2026-04-06 | 30.94 | $31.42 | 86223 |
| 2026-04-02 | 30.91 | $31.27 | 464151 |
| 2026-04-01 | 30.90 | $31.42 | 303000 |
| 2026-03-31 | 30.88 | $31.14 | 95436 |
| 2026-03-30 | 30.89 | $30.19 | 5.7M |
| 2026-03-27 | 31.00 | $30.17 | 106878 |
| 2026-03-26 | 31.13 | $30.44 | 77400 |
| 2026-03-25 | 31.26 | $31.09 | 271800 |
| 2026-03-24 | 31.34 | $30.65 | 252387 |
| 2026-03-23 | 31.47 | $30.71 | 340914 |
| 2026-03-20 | 31.61 | $30.04 | 276321 |
| 2026-03-19 | 31.83 | $30.94 | 507693 |
| 2026-03-18 | 31.97 | $31.02 | 66300 |
| 2026-03-17 | 32.12 | $31.57 | 93981 |
| 2026-03-16 | 32.23 | $31.49 | 57600 |
| 2026-03-13 | 32.35 | $30.92 | 535800 |
| 2026-03-12 | 32.54 | $31.32 | 586929 |
| 2026-03-11 | 32.70 | $31.87 | 350400 |
| 2026-03-10 | 32.82 | $32.04 | 86400 |
| 2026-03-09 | 32.92 | $31.99 | 136500 |
| 2026-03-06 | 33.04 | $31.73 | 423411 |
| 2026-03-05 | 33.18 | $31.95 | 213024 |
| 2026-03-04 | 33.31 | $32.53 | 223923 |
| 2026-03-03 | 33.37 | $32.20 | 1.7M |
| 2026-03-02 | 33.48 | $33.29 | 255084 |
| 2026-02-27 | 33.47 | $33.82 | 59412 |
| 2026-02-26 | 33.41 | $33.81 | 99321 |
| 2026-02-25 | 33.34 | $33.91 | 52500 |
| 2026-02-24 | 33.25 | $33.57 | 85800 |
| 2026-02-23 | 33.19 | $33.49 | 121800 |
| 2026-02-20 | 33.14 | $33.57 | 147663 |
| 2026-02-19 | 33.07 | $33.35 | 81417 |
| 2026-02-18 | 33.01 | $33.35 | 101430 |
| 2026-02-17 | 32.94 | $33.35 | 320100 |
| 2026-02-13 | 32.86 | $33.49 | 484554 |
| 2026-02-12 | 32.77 | $33.33 | 84654 |
| 2026-02-11 | 32.68 | $33.63 | 169920 |
| 2026-02-10 | 32.56 | $33.47 | 282600 |
| 2026-02-09 | 32.44 | $33.37 | 550500 |
| 2026-02-06 | 32.32 | $32.83 | 201600 |
| 2026-02-05 | 32.25 | $32.20 | 90900 |
| 2026-02-04 | 32.24 | $32.57 | 80400 |
| 2026-02-03 | 32.18 | $32.50 | 83430 |
| 2026-02-02 | 32.13 | $32.41 | 268812 |
| 2026-01-30 | 32.08 | $32.24 | 111900 |
| 2026-01-29 | 32.04 | $32.68 | 82263 |
| 2026-01-28 | 31.95 | $32.39 | 68400 |
| 2026-01-27 | 31.88 | $32.74 | 71100 |
| 2026-01-26 | 31.76 | $32.26 | 108600 |
| 2026-01-23 | 31.69 | $32.13 | 237000 |
| 2026-01-22 | 31.63 | $31.98 | 393600 |
| 2026-01-21 | 31.58 | $31.75 | 85314 |
| 2026-01-20 | 31.55 | $31.39 | 1.1M |
| 2026-01-16 | 31.55 | $31.96 | 62232 |
| 2026-01-15 | 31.49 | $31.89 | 153000 |
| 2026-01-14 | 31.43 | $31.89 | 84600 |
| 2026-01-13 | 31.36 | $31.76 | 84393 |
| 2026-01-12 | 31.30 | $31.91 | 94035 |
| 2026-01-09 | 31.23 | $31.70 | 120429 |
| 2026-01-08 | 31.17 | $31.40 | 118500 |
| 2026-01-07 | 31.13 | $31.36 | 279600 |
| 2026-01-06 | 31.10 | $31.54 | 85800 |
| 2026-01-05 | 31.04 | $31.43 | 131466 |
| 2026-01-02 | 30.99 | $31.09 | 152400 |
| 2025-12-31 | 30.96 | $30.85 | 131100 |
| 2025-12-30 | 30.96 | $30.93 | 125508 |
| 2025-12-29 | 30.95 | $30.88 | 169500 |
| 2025-12-26 | 30.93 | $31.40 | 76257 |
| 2025-12-24 | 30.87 | $31.31 | 51939 |
| 2025-12-23 | 30.80 | $31.31 | 128715 |
| 2025-12-22 | 30.73 | $31.13 | 96339 |
| 2025-12-19 | 30.67 | $31.00 | 66420 |
| 2025-12-18 | 30.60 | $30.81 | 141387 |
| 2025-12-17 | 30.55 | $30.60 | 355800 |
| 2025-12-16 | 30.52 | $30.82 | 243414 |
| 2025-12-15 | 30.46 | $31.00 | 311754 |
| 2025-12-12 | 30.38 | $30.82 | 228900 |
| 2025-12-11 | 30.31 | $30.98 | 372666 |
| 2025-12-10 | 30.23 | $30.76 | 60030 |
| 2025-12-09 | 30.17 | $30.38 | 67245 |
| 2025-12-08 | 30.14 | $30.44 | 67887 |
| 2025-12-05 | 30.10 | $30.57 | 234900 |
| 2025-12-04 | 30.05 | $30.57 | 311100 |
| 2025-12-03 | 29.99 | $30.45 | 256800 |
| 2025-12-02 | 29.95 | $30.26 | 181200 |
| 2025-12-01 | 29.91 | $30.20 | 227109 |
| 2025-11-28 | 29.89 | $30.34 | 30141 |
| 2025-11-26 | 29.85 | $30.22 | 77199 |
| 2025-11-25 | 29.82 | $29.89 | 63000 |
| 2025-11-24 | 29.82 | $29.53 | 86700 |
| 2025-11-21 | 29.86 | $29.48 | 77166 |
| 2025-11-20 | 29.91 | $29.05 | 109887 |
| 2025-11-19 | 30.01 | $29.46 | 54900 |
| 2025-11-18 | 30.07 | $29.60 | 85800 |
| 2025-11-17 | 30.12 | $29.78 | 153300 |
| 2025-11-14 | 30.15 | $30.21 | 75111 |
| 2025-11-13 | 30.14 | $30.31 | 387000 |
| 2025-11-12 | 30.12 | $30.65 | 493500 |
| 2025-11-11 | 30.06 | $30.39 | 60432 |
| 2025-11-10 | 30.02 | $30.28 | 66300 |
| 2025-11-07 | 29.99 | $29.93 | 69327 |
| 2025-11-06 | 29.99 | $29.79 | 80604 |
| 2025-11-05 | 30.01 | $29.90 | 74700 |
| 2025-11-04 | 30.01 | $29.67 | 56205 |
| 2025-11-03 | 30.04 | $30.02 | 98400 |
| 2025-10-31 | 30.03 | $30.00 | 169500 |
| 2025-10-30 | 30.03 | $30.01 | 52935 |
| 2025-10-29 | 30.03 | $30.14 | 78900 |
| 2025-10-28 | 30.01 | $30.38 | 89700 |
| 2025-10-27 | 29.97 | $30.37 | 81342 |
| 2025-10-24 | 29.93 | $30.16 | 67041 |
| 2025-10-23 | 29.90 | $30.08 | 150324 |
| 2025-10-22 | 29.88 | $29.92 | 56496 |
| 2025-10-21 | 29.87 | $29.94 | 55500 |
| 2025-10-20 | 29.86 | $30.19 | 177018 |
| 2025-10-17 | 29.82 | $29.94 | 57936 |
| 2025-10-16 | 29.81 | $29.94 | 93600 |
| 2025-10-15 | 29.79 | $29.81 | 84000 |
| 2025-10-14 | 29.79 | $29.66 | 60000 |
| 2025-10-13 | 29.80 | $29.53 | 75000 |
| 2025-10-10 | 29.83 | $29.26 | 136200 |
| 2025-10-09 | 29.88 | $29.83 | 79200 |
| 2025-10-08 | 29.88 | $30.09 | 58500 |
| 2025-10-07 | 29.86 | $30.00 | 49623 |
| 2025-10-06 | 29.83 | $30.28 | 132000 |
| 2025-10-03 | 29.78 | $30.20 | 100980 |
| 2025-10-02 | 29.73 | $29.93 | 85200 |
| 2025-10-01 | 29.71 | $29.88 | 191700 |
| 2025-09-30 | 29.68 | $29.85 | 70200 |
| 2025-09-29 | 29.66 | $29.72 | 70500 |
| 2025-09-26 | 29.64 | $29.58 | 57000 |
| 2025-09-25 | 29.64 | $29.41 | 68700 |
| 2025-09-24 | 29.65 | $29.59 | 62100 |
| 2025-09-23 | 29.64 | $29.78 | 95400 |
| 2025-09-22 | 29.61 | $29.76 | 176190 |
| 2025-09-19 | 29.58 | $29.67 | 102300 |
| 2025-09-18 | 29.56 | $29.82 | 102120 |
| 2025-09-17 | 29.52 | $29.73 | 81711 |
| 2025-09-16 | 29.49 | $29.83 | 56424 |
| 2025-09-15 | 29.45 | $29.93 | 87675 |
| 2025-09-12 | 29.39 | $29.68 | 70515 |
| 2025-09-11 | 29.36 | $29.81 | 59136 |
| 2025-09-10 | 29.31 | $29.51 | 92100 |
| 2025-09-09 | 29.28 | $29.50 | 69600 |
| 2025-09-08 | 29.26 | $29.58 | 89700 |
| 2025-09-05 | 29.22 | $29.33 | 104700 |
| 2025-09-04 | 29.20 | $29.21 | 87000 |
| 2025-09-03 | 29.19 | $29.02 | 59172 |
| 2025-09-02 | 29.19 | $28.97 | 90030 |
| 2025-08-29 | 29.20 | $29.21 | 68400 |
| 2025-08-28 | 29.17 | $29.33 | 106200 |
| 2025-08-27 | 29.13 | $29.20 | 95439 |
| 2025-08-26 | 29.09 | $29.27 | 60969 |
| 2025-08-25 | 29.05 | $29.26 | 99714 |
| 2025-08-22 | 29.00 | $29.62 | 47700 |
| 2025-08-21 | 28.91 | $29.17 | 177375 |
| 2025-08-20 | 28.86 | $29.33 | 125400 |
| 2025-08-19 | 28.80 | $29.26 | 159399 |
| 2025-08-18 | 28.74 | $29.27 | 93600 |
| 2025-08-15 | 28.67 | $29.28 | 63402 |
| 2025-08-14 | 28.60 | $29.14 | 91899 |
| 2025-08-13 | 28.54 | $29.17 | 127800 |
| 2025-08-12 | 28.46 | $29.01 | 55500 |
| 2025-08-11 | 28.40 | $28.67 | 216018 |
| 2025-08-08 | 28.37 | $28.77 | 34200 |
| 2025-08-07 | 28.33 | $28.62 | 35100 |
| 2025-08-06 | 28.30 | $28.38 | 65400 |
| 2025-08-05 | 28.29 | $28.20 | 73800 |
| 2025-08-04 | 28.30 | $28.17 | 76242 |
| 2025-08-01 | 28.32 | $27.80 | 99069 |
| 2025-07-31 | 28.37 | $27.93 | 179100 |
| 2025-07-30 | 28.41 | $28.24 | 188700 |
| 2025-07-29 | 28.42 | $28.36 | 80700 |
| 2025-07-28 | 28.43 | $28.40 | 195081 |
| 2025-07-25 | 28.43 | $28.79 | 71100 |
| 2025-07-24 | 28.39 | $28.85 | 61500 |
| 2025-07-23 | 28.34 | $29.04 | 92400 |
| 2025-07-22 | 28.27 | $28.42 | 94020 |
| 2025-07-21 | 28.25 | $28.24 | 1.3M |
| 2025-07-18 | 28.26 | $28.10 | 62802 |
| 2025-07-17 | 28.27 | $28.19 | 149100 |
| 2025-07-16 | 28.27 | $28.11 | 94857 |
| 2025-07-15 | 28.28 | $27.96 | 575220 |
| 2025-07-14 | 28.31 | $28.22 | 85503 |
| 2025-07-11 | 28.31 | $28.24 | 525600 |
| 2025-07-10 | 28.31 | $28.48 | 251127 |
| 2025-07-09 | 28.29 | $28.49 | 99069 |
| 2025-07-08 | 28.26 | $28.29 | 143484 |
| 2025-07-07 | 28.26 | $28.14 | 123000 |
| 2025-07-03 | 28.26 | $28.44 | 109563 |
| 2025-07-02 | 28.24 | $28.45 | 93600 |
| 2025-07-01 | 28.22 | $28.32 | 55923 |
| 2025-06-30 | 28.20 | $28.72 | 95460 |
| 2025-06-27 | 28.15 | $28.55 | 146700 |
| 2025-06-26 | 28.11 | $28.32 | 67812 |
| 2025-06-25 | 28.08 | $28.07 | 74700 |
| 2025-06-24 | 28.09 | $28.25 | 51303 |
| 2025-06-23 | 28.07 | $27.93 | 78405 |
| 2025-06-20 | 28.08 | $27.71 | 75909 |
| 2025-06-18 | 28.11 | $27.78 | 46554 |
| 2025-06-17 | 28.14 | $27.93 | 80400 |
| 2025-06-16 | 28.15 | $28.25 | 176100 |
| 2025-06-13 | 28.12 | $28.14 | 54426 |
| 2025-06-12 | 28.10 | $28.47 | 66600 |
| 2025-06-11 | 28.05 | $28.26 | 79848 |
| 2025-06-10 | 28.01 | $28.21 | 303300 |
| 2025-06-09 | 27.97 | $28.20 | 487872 |
| 2025-06-06 | 27.92 | $28.18 | 67500 |
| 2025-06-05 | 27.87 | $28.18 | 55200 |
| 2025-06-04 | 27.82 | $28.18 | 79800 |
| 2025-06-03 | 27.76 | $28.07 | 51945 |
| 2025-06-02 | 27.70 | $28.23 | 56100 |
| 2025-05-30 | 27.63 | $27.96 | 60039 |
| 2025-05-29 | 27.57 | $27.90 | 45942 |
| 2025-05-28 | 27.52 | $27.81 | 102987 |
| 2025-05-27 | 27.47 | $28.12 | 65400 |
| 2025-05-23 | 27.38 | $27.74 | 52605 |
| 2025-05-22 | 27.32 | $27.62 | 85200 |
| 2025-05-21 | 27.27 | $27.64 | 122100 |
| 2025-05-20 | 27.20 | $27.81 | 63903 |
| 2025-05-19 | 27.12 | $27.66 | 5.5M |
| 2025-05-16 | 27.03 | $27.40 | 54726 |
| 2025-05-15 | 26.96 | $27.43 | 50400 |
| 2025-05-14 | 26.88 | $27.10 | 93015 |
| 2025-05-13 | 26.82 | $27.25 | 60333 |
| 2025-05-12 | 26.74 | $27.18 | 80703 |
| 2025-05-09 | 26.65 | $27.07 | 31302 |
| 2025-05-08 | 26.56 | $26.91 | 37500 |
| 2025-05-07 | 26.47 | $26.99 | 38412 |
| 2025-05-06 | 26.35 | $27.11 | 52500 |
| 2025-05-05 | 26.21 | $27.17 | 75300 |
| 2025-05-02 | 26.04 | $27.09 | 53832 |
| 2025-05-01 | 25.87 | $26.62 | 42000 |
| 2025-04-30 | 25.74 | $26.68 | 49800 |
| 2025-04-29 | 25.60 | $26.68 | 31800 |
| 2025-04-28 | 25.46 | $26.65 | 64200 |
| 2025-04-25 | 25.32 | $26.45 | 94227 |
| 2025-04-24 | 25.19 | $26.36 | 42000 |
| 2025-04-23 | 25.08 | $26.03 | 42966 |
| 2025-04-22 | 24.99 | $25.91 | 37506 |
| 2025-04-21 | 24.92 | $25.45 | 53700 |
| 2025-04-17 | 24.90 | $25.48 | 43503 |
| 2025-04-16 | 24.88 | $25.19 | 79557 |
| 2025-04-15 | 24.90 | $25.17 | 235524 |
| 2025-04-14 | 24.92 | $25.12 | 73224 |
| 2025-04-11 | 24.96 | $24.79 | 73200 |
| 2025-04-10 | 25.03 | $24.18 | 63000 |
| 2025-04-09 | 25.17 | $24.59 | 116700 |
| 2025-04-08 | 25.28 | $23.00 | 124581 |
| 2025-04-07 | 25.55 | $23.13 | 226020 |
| 2025-04-04 | 25.82 | $23.54 | 7.6M |
| 2025-04-03 | 26.07 | $25.30 | 127053 |
| 2025-04-02 | 26.16 | $25.80 | 162300 |
| 2025-04-01 | 26.20 | $25.73 | 75300 |
| 2025-03-31 | 26.25 | $25.79 | 68241 |
| 2025-03-28 | 26.30 | $25.98 | 58500 |
| 2025-03-27 | 26.33 | $26.24 | 104100 |
| 2025-03-26 | 26.33 | $26.20 | 116184 |
| 2025-03-25 | 26.33 | $26.52 | 32115 |
| 2025-03-24 | 26.30 | $26.37 | 81723 |
| 2025-03-21 | 26.28 | $26.35 | 89700 |
| 2025-03-20 | 26.26 | $26.47 | 59847 |
| 2025-03-19 | 26.23 | $26.64 | 852000 |
| 2025-03-18 | 26.18 | $26.55 | 121500 |
| 2025-03-17 | 26.14 | $26.57 | 297699 |
| 2025-03-14 | 26.09 | $26.30 | 92100 |
| 2025-03-13 | 26.07 | $25.84 | 71106 |
| 2025-03-12 | 26.09 | $26.06 | 42300 |
| 2025-03-11 | 26.08 | $25.90 | 103818 |
| 2025-03-10 | 26.09 | $25.97 | 139512 |
| 2025-03-07 | 26.09 | $26.56 | 263829 |
| 2025-03-06 | 26.03 | $26.35 | 75000 |
| 2025-03-05 | 25.98 | $26.58 | 62730 |
| 2025-03-04 | 25.91 | $25.97 | 88800 |
| 2025-03-03 | 25.89 | $26.05 | 82509 |
| 2025-02-28 | 25.86 | $25.81 | 98700 |
| 2025-02-27 | 25.84 | $25.79 | 78120 |
| 2025-02-26 | 25.83 | $26.07 | 82812 |
| 2025-02-25 | 25.79 | $26.03 | 108900 |
| 2025-02-24 | 25.75 | $25.85 | 66033 |
| 2025-02-21 | 25.72 | $25.91 | 104700 |
| 2025-02-20 | 25.68 | $26.06 | 91200 |
| 2025-02-19 | 25.62 | $25.96 | 94863 |
| 2025-02-18 | 25.57 | $26.19 | 257700 |
| 2025-02-14 | 25.48 | $25.97 | 35847 |
| 2025-02-13 | 25.41 | $25.98 | 54936 |
| 2025-02-12 | 25.33 | $25.69 | 69300 |
| 2025-02-11 | 25.27 | $25.62 | 87300 |
| 2025-02-10 | 25.21 | $25.51 | 62703 |
| 2025-02-07 | 25.15 | $25.35 | 112800 |
| 2025-02-06 | 25.10 | $25.57 | 79524 |
| 2025-02-05 | 25.02 | $25.47 | 56100 |
| 2025-02-04 | 24.95 | $25.21 | 60027 |
| 2025-02-03 | 24.90 | $24.92 | 55851 |
| 2025-01-31 | 24.88 | $25.22 | 97200 |
| 2025-01-30 | 24.81 | $25.46 | 54600 |
| 2025-01-29 | 24.72 | $25.19 | 204000 |
| 2025-01-28 | 24.66 | $25.21 | 156600 |
| 2025-01-27 | 24.58 | $25.18 | 114444 |
| 2025-01-24 | 24.51 | $25.22 | 60072 |
| 2025-01-23 | 24.43 | $25.09 | 152133 |
| 2025-01-22 | 24.35 | $24.89 | 110100 |
| 2025-01-21 | 24.29 | $24.94 | 958200 |
| 2025-01-17 | 24.22 | $24.46 | 81000 |
| 2025-01-16 | 24.21 | $24.37 | 88800 |
| 2025-01-15 | 24.20 | $24.26 | 67818 |
| 2025-01-14 | 24.20 | $23.95 | 96957 |
| 2025-01-13 | 24.25 | $23.86 | 61500 |
| 2025-01-10 | 24.30 | $23.95 | 110100 |
| 2025-01-08 | 24.36 | $24.36 | 55200 |
| 2025-01-07 | 24.38 | $24.38 | 57900 |
| 2025-01-06 | 24.40 | $24.41 | 47454 |
| 2025-01-03 | 24.43 | $24.19 | 129741 |
| 2025-01-02 | 24.48 | $24.10 | 117000 |
| 2024-12-31 | 24.55 | $24.14 | 105900 |
| 2024-12-30 | 24.61 | $24.15 | 88521 |
| 2024-12-27 | 24.68 | $24.30 | 89181 |
| 2024-12-26 | 24.74 | $24.51 | 112644 |
| 2024-12-24 | 24.78 | $24.40 | 49500 |
| 2024-12-23 | 24.83 | $24.31 | 162900 |
| 2024-12-20 | 24.90 | $24.21 | 212700 |
| 2024-12-19 | 24.97 | $24.16 | 2.9M |
| 2024-12-18 | 25.05 | $24.26 | 93645 |
| 2024-12-17 | 25.13 | $24.89 | 97200 |
| 2024-12-16 | 25.14 | $24.97 | 91794 |
| 2024-12-13 | 25.14 | $25.05 | 139326 |
| 2024-12-12 | 25.14 | $25.13 | 62400 |
| 2024-12-11 | 25.12 | $25.37 | 156939 |
| 2024-12-10 | 25.07 | $25.18 | 38700 |
| 2024-12-09 | 25.05 | $25.40 | 46032 |
| 2024-12-06 | 25.00 | $25.40 | 45000 |
| 2024-12-05 | 24.95 | $25.45 | 91947 |
| 2024-12-04 | 24.90 | $25.32 | 64500 |
| 2024-12-03 | 24.86 | $25.34 | 67800 |
| 2024-12-02 | 24.81 | $25.21 | 50427 |
| 2024-11-29 | 24.78 | $25.03 | 23400 |
| 2024-11-27 | 24.77 | $24.81 | 64800 |
| 2024-11-26 | 24.77 | $24.68 | 69000 |
| 2024-11-25 | 24.79 | $24.80 | 95400 |
| 2024-11-22 | 24.81 | $24.72 | 95247 |
| 2024-11-21 | 24.83 | $24.64 | 72360 |
| 2024-11-20 | 24.87 | $24.59 | 66426 |
| 2024-11-19 | 24.91 | $24.67 | 114900 |
| 2024-11-18 | 24.95 | $24.68 | 97500 |
| 2024-11-15 | 24.99 | $24.49 | 67623 |
| 2024-11-14 | 25.05 | $24.62 | 134100 |
| 2024-11-13 | 25.11 | $24.60 | 108900 |
| 2024-11-12 | 25.18 | $24.74 | 65229 |
| 2024-11-11 | 25.24 | $25.10 | 105000 |
| 2024-11-08 | 25.26 | $25.09 | 74703 |
| 2024-11-07 | 25.29 | $25.45 | 84711 |
| 2024-11-06 | 25.29 | $25.05 | 63981 |
| 2024-11-05 | 25.34 | $25.35 | 45300 |
| 2024-11-04 | 25.35 | $25.11 | 44463 |
| 2024-11-01 | 25.39 | $25.07 | 35700 |
| 2024-10-31 | 25.44 | $25.03 | 52611 |
| 2024-10-30 | 25.50 | $25.21 | 47409 |
| 2024-10-29 | 25.54 | $25.28 | 37200 |
| 2024-10-28 | 25.59 | $25.37 | 53400 |
| 2024-10-25 | 25.62 | $25.22 | 35187 |
| 2024-10-24 | 25.68 | $25.33 | 66096 |
| 2024-10-23 | 25.74 | $25.22 | 85878 |
| 2024-10-22 | 25.81 | $25.42 | 366900 |
| 2024-10-21 | 25.86 | $25.58 | 115500 |
| 2024-10-18 | 25.91 | $25.85 | 30600 |
| 2024-10-17 | 25.92 | $25.67 | 33600 |
| 2024-10-16 | 25.96 | $25.67 | 56835 |
| 2024-10-15 | 26.00 | $25.65 | 45648 |
| 2024-10-14 | 26.04 | $26.01 | 27621 |
| 2024-10-11 | 26.05 | $25.92 | 42600 |
| 2024-10-10 | 26.06 | $25.83 | 162300 |
| 2024-10-09 | 26.09 | $25.86 | 100539 |
| 2024-10-08 | 26.11 | $25.81 | 482754 |
| 2024-10-07 | 26.13 | $25.86 | 70614 |
| 2024-10-04 | 26.14 | $26.09 | 473766 |
| 2024-10-03 | 26.13 | $25.88 | 68118 |
| 2024-10-02 | 26.14 | $26.09 | 43200 |
| 2024-10-01 | 26.12 | $26.13 | 61263 |
| 2024-09-30 | 26.10 | $26.39 | 76638 |
| 2024-09-27 | 26.05 | $26.52 | 42033 |
| 2024-09-26 | 25.99 | $26.68 | 43500 |
| 2024-09-25 | 25.91 | $26.16 | 51000 |
| 2024-09-24 | 25.89 | $26.31 | 30900 |
| 2024-09-23 | 25.84 | $26.17 | 56400 |
| 2024-09-20 | 25.81 | $26.06 | 57000 |
| 2024-09-19 | 25.79 | $26.23 | 63600 |
| 2024-09-18 | 25.75 | $25.83 | 55800 |
| 2024-09-17 | 25.74 | $25.89 | 45129 |
| 2024-09-16 | 25.73 | $26.05 | 51066 |
| 2024-09-13 | 25.70 | $25.77 | 36000 |
| 2024-09-12 | 25.69 | $25.69 | 27900 |
| 2024-09-11 | 25.69 | $25.47 | 47844 |
| 2024-09-10 | 25.70 | $25.34 | 61500 |
| 2024-09-09 | 25.73 | $25.45 | 44400 |
| 2024-09-06 | 25.74 | $25.18 | 57300 |
| 2024-09-05 | 25.76 | $25.66 | 94200 |
| 2024-09-04 | 25.74 | $25.65 | 53241 |
| 2024-09-03 | 25.71 | $25.79 | 36600 |
| 2024-08-30 | 25.65 | $26.14 | 34500 |
| 2024-08-29 | 25.55 | $26.17 | 53187 |
| 2024-08-28 | 25.44 | $26.08 | 39993 |
| 2024-08-27 | 25.34 | $26.15 | 54900 |
| 2024-08-26 | 25.22 | $26.03 | 57000 |
| 2024-08-23 | 25.11 | $26.18 | 54600 |
| 2024-08-22 | 24.98 | $25.63 | 58305 |
| 2024-08-21 | 24.90 | $25.80 | 41700 |
| 2024-08-20 | 24.79 | $25.53 | 94200 |
| 2024-08-19 | 24.72 | $25.63 | 69054 |
| 2024-08-16 | 24.62 | $25.30 | 41400 |
| 2024-08-15 | 24.56 | $25.17 | 51600 |
| 2024-08-14 | 24.52 | $24.89 | 37800 |
| 2024-08-13 | 24.50 | $24.81 | 72147 |
| 2024-08-12 | 24.49 | $24.37 | 41400 |
| 2024-08-09 | 24.53 | $24.39 | 59781 |
| 2024-08-08 | 24.58 | $24.29 | 29118 |
| 2024-08-07 | 24.64 | $23.88 | 50100 |
| 2024-08-06 | 24.74 | $23.79 | 90912 |
| 2024-08-05 | 24.86 | $23.70 | 122400 |
| 2024-08-02 | 24.99 | $24.21 | 79266 |
| 2024-08-01 | 25.08 | $24.66 | 83706 |
| 2024-07-31 | 25.13 | $25.33 | 93000 |
| 2024-07-30 | 25.11 | $24.97 | 71400 |
| 2024-07-29 | 25.12 | $24.90 | 34866 |
| 2024-07-26 | 25.14 | $25.00 | 33645 |
| 2024-07-25 | 25.15 | $24.69 | 371169 |
| 2024-07-24 | 25.19 | $24.84 | 52500 |
| 2024-07-23 | 25.22 | $25.15 | 46200 |
| 2024-07-22 | 25.21 | $25.31 | 30996 |
| 2024-07-19 | 25.19 | $25.05 | 27411 |
| 2024-07-18 | 25.19 | $25.21 | 159300 |
| 2024-07-17 | 25.17 | $25.46 | 53400 |
| 2024-07-16 | 25.13 | $25.60 | 48342 |
| 2024-07-15 | 25.06 | $25.44 | 704100 |
| 2024-07-12 | 25.01 | $25.61 | 57000 |
| 2024-07-11 | 24.94 | $25.38 | 54600 |
| 2024-07-10 | 24.89 | $25.27 | 50100 |
| 2024-07-09 | 24.86 | $24.94 | 76500 |
| 2024-07-08 | 24.85 | $25.01 | 53700 |
| 2024-07-05 | 24.84 | $25.10 | 85500 |
| 2024-07-03 | 24.82 | $24.96 | 64620 |
| 2024-07-02 | 24.82 | $24.70 | 49500 |
| 2024-07-01 | 24.85 | $24.60 | 77841 |
| 2024-06-28 | 24.89 | $24.81 | 80802 |
| 2024-06-27 | 24.91 | $24.81 | 72030 |
| 2024-06-26 | 24.93 | $24.77 | 37200 |
| 2024-06-25 | 24.96 | $24.93 | 52533 |
| 2024-06-24 | 24.97 | $24.87 | 54600 |
| 2024-06-21 | 24.99 | $24.65 | 50460 |
| 2024-06-20 | 25.03 | $24.81 | 142293 |
| 2024-06-18 | 25.06 | $24.77 | 62400 |
| 2024-06-17 | 25.10 | $24.72 | 43800 |
| 2024-06-14 | 25.15 | $24.61 | 115329 |
| 2024-06-13 | 25.21 | $24.90 | 52581 |
| 2024-06-12 | 25.24 | $25.20 | 84432 |
| 2024-06-11 | 25.25 | $24.99 | 33600 |
| 2024-06-10 | 25.27 | $25.24 | 36600 |
| 2024-06-07 | 25.28 | $25.18 | 118500 |
| 2024-06-06 | 25.28 | $25.53 | 85617 |
| 2024-06-05 | 25.25 | $25.44 | 44214 |
| 2024-06-04 | 25.23 | $25.31 | 43530 |
| 2024-06-03 | 25.22 | $25.38 | 53148 |
| 2024-05-31 | 25.19 | $25.33 | 36111 |
| 2024-05-30 | 25.17 | $25.08 | 33687 |
| 2024-05-29 | 25.17 | $24.81 | 36003 |
| 2024-05-28 | 25.19 | $25.24 | 42300 |
| 2024-05-24 | 25.16 | $25.24 | 21600 |
| 2024-05-23 | 25.13 | $25.05 | 48900 |
| 2024-05-22 | 25.11 | $25.20 | 60609 |
| 2024-05-21 | 25.08 | $25.39 | 69951 |
| 2024-05-20 | 25.02 | $25.46 | 29190 |
| 2024-05-17 | 24.95 | $25.42 | 56247 |
| 2024-05-16 | 24.88 | $25.39 | 47400 |
| 2024-05-15 | 24.80 | $25.47 | 29700 |
| 2024-05-14 | 24.70 | $25.22 | 41400 |
| 2024-05-13 | 24.63 | $25.08 | 42300 |
| 2024-05-10 | 24.56 | $25.03 | 51402 |
| 2024-05-09 | 24.49 | $25.06 | 49257 |
| 2024-05-08 | 24.41 | $24.81 | 54066 |
| 2024-05-07 | 24.36 | $24.91 | 51300 |
| 2024-05-06 | 24.30 | $24.88 | 61200 |
| 2024-05-03 | 24.24 | $24.63 | 98400 |
| 2024-05-02 | 24.21 | $24.43 | 45369 |
| 2024-05-01 | 24.19 | $24.14 | 55800 |
| 2024-04-30 | 24.21 | $24.07 | 42999 |
| 2024-04-29 | 24.24 | $24.49 | 51300 |
| 2024-04-26 | 24.23 | $24.38 | 564009 |
| 2024-04-25 | 24.23 | $24.21 | 1.2M |
| 2024-04-24 | 24.25 | $24.23 | 45687 |
| 2024-04-23 | 24.28 | $24.36 | 52935 |
| 2024-04-22 | 24.30 | $24.11 | 38184 |
| 2024-04-19 | 24.34 | $23.83 | 47820 |
| 2024-04-18 | 24.42 | $23.81 | 45057 |
| 2024-04-17 | 24.51 | $23.86 | 43896 |
| 2024-04-16 | 24.60 | $23.83 | 84300 |
| 2024-04-15 | 24.69 | $24.06 | 59400 |
| 2024-04-12 | 24.77 | $24.15 | 42669 |
| 2024-04-11 | 24.84 | $24.55 | 66000 |
| 2024-04-10 | 24.88 | $24.50 | 86100 |
| 2024-04-09 | 24.92 | $24.80 | 72723 |
| 2024-04-08 | 24.93 | $24.82 | 768300 |
| 2024-04-05 | 24.95 | $24.76 | 66618 |
| 2024-04-04 | 24.97 | $24.66 | 42147 |
| 2024-04-03 | 25.00 | $24.88 | 54732 |
| 2024-04-02 | 25.01 | $24.69 | 85200 |
| 2024-04-01 | 25.03 | $24.95 | 100314 |
| 2024-03-28 | 25.03 | $25.20 | 342360 |
| 2024-03-27 | 25.00 | $25.24 | 58800 |
| 2024-03-26 | 24.97 | $25.06 | 68814 |
| 2024-03-25 | 24.95 | $25.06 | 75300 |
| 2024-03-22 | 24.92 | $25.06 | 69078 |
| 2024-03-21 | 24.89 | $25.17 | 43500 |
| 2024-03-20 | 24.85 | $25.18 | 55644 |
| 2024-03-19 | 24.80 | $24.91 | 34614 |
| 2024-03-18 | 24.77 | $24.84 | 48600 |
| 2024-03-15 | 24.75 | $24.84 | 60138 |
| 2024-03-14 | 24.72 | $24.85 | 94314 |
| 2024-03-13 | 24.69 | $25.07 | 55890 |
| 2024-03-12 | 24.63 | $25.04 | 56718 |
| 2024-03-11 | 24.56 | $24.86 | 57600 |
| 2024-03-08 | 24.51 | $24.99 | 72915 |
| 2024-03-07 | 24.44 | $25.08 | 89769 |
| 2024-03-06 | 24.35 | $24.80 | 83700 |
| 2024-03-05 | 24.29 | $24.48 | 70929 |
| 2024-03-04 | 24.25 | $24.55 | 96426 |
| 2024-03-01 | 24.20 | $24.59 | 89226 |
| 2024-02-29 | 24.14 | $24.36 | 52617 |
| 2024-02-28 | 24.10 | $24.26 | 48048 |
| 2024-02-27 | 24.07 | $24.43 | 62700 |
| 2024-02-26 | 24.02 | $24.41 | 148500 |
| 2024-02-23 | 23.97 | $24.45 | 53475 |
| 2024-02-22 | 23.92 | $24.62 | 72900 |
| 2024-02-21 | 23.84 | $24.11 | 104520 |
| 2024-02-20 | 23.80 | $24.12 | 42123 |
| 2024-02-16 | 23.76 | $24.04 | 88587 |
| 2024-02-15 | 23.73 | $24.00 | 36060 |
| 2024-02-14 | 23.69 | $23.71 | 45387 |
| 2024-02-13 | 23.69 | $23.41 | 55818 |
| 2024-02-12 | 23.70 | $23.82 | 45945 |
| 2024-02-09 | 23.68 | $23.77 | 38913 |
| 2024-02-08 | 23.67 | $23.70 | 38727 |
| 2024-02-07 | 23.66 | $23.70 | 74700 |
| 2024-02-06 | 23.65 | $23.72 | 51900 |
| 2024-02-05 | 23.63 | $23.60 | 49923 |
| 2024-02-02 | 23.63 | $23.74 | 66600 |
| 2024-02-01 | 23.61 | $23.89 | 58548 |
| 2024-01-31 | 23.58 | $23.86 | 85200 |
| 2024-01-30 | 23.54 | $23.82 | 52500 |
| 2024-01-29 | 23.51 | $23.84 | 81300 |
| 2024-01-26 | 23.48 | $23.72 | 84633 |
| 2024-01-25 | 23.46 | $23.61 | 67890 |
| 2024-01-24 | 23.46 | $23.51 | 90357 |
| 2024-01-23 | 23.46 | $23.41 | 137547 |
| 2024-01-22 | 23.47 | $23.42 | 222300 |
| 2024-01-19 | 23.48 | $23.34 | 69900 |
| 2024-01-18 | 23.50 | $23.27 | 82278 |
| 2024-01-17 | 23.53 | $23.10 | 82800 |
| 2024-01-16 | 23.57 | $23.35 | 77100 |
| 2024-01-12 | 23.60 | $23.70 | 34200 |
| 2024-01-11 | 23.58 | $23.60 | 72600 |
| 2024-01-10 | 23.57 | $23.63 | 126645 |
| 2024-01-09 | 23.56 | $23.47 | 207900 |
| 2024-01-08 | 23.56 | $23.68 | 225300 |
| 2024-01-05 | 23.53 | $23.44 | 124509 |
| 2024-01-04 | 23.53 | $23.44 | 213981 |
| 2024-01-03 | 23.52 | $23.39 | 198399 |
| 2024-01-02 | 23.51 | $23.53 | 84621 |
| 2023-12-29 | 23.48 | $23.82 | 96423 |
| 2023-12-28 | 23.43 | $23.81 | 51000 |
| 2023-12-27 | 23.36 | $23.84 | 67800 |
| 2023-12-26 | 23.29 | $23.79 | 74400 |
| 2023-12-22 | 23.22 | $23.68 | 66420 |
| 2023-12-21 | 23.16 | $23.67 | 112020 |
| 2023-12-20 | 23.09 | $23.27 | 106293 |
| 2023-12-19 | 23.05 | $23.51 | 51999 |
| 2023-12-18 | 22.99 | $23.33 | 166629 |
| 2023-12-15 | 22.94 | $23.27 | 71700 |
| 2023-12-14 | 22.89 | $23.51 | 41400 |
| 2023-12-13 | 22.82 | $23.30 | 64500 |
| 2023-12-12 | 22.75 | $22.94 | 106500 |
| 2023-12-11 | 22.72 | $22.95 | 60603 |
| 2023-12-08 | 22.68 | $22.88 | 28632 |
| 2023-12-07 | 22.64 | $22.84 | 72054 |
| 2023-12-06 | 22.59 | $22.72 | 69900 |
| 2023-12-05 | 22.56 | $22.68 | 54000 |
| 2023-12-04 | 22.52 | $22.73 | 53400 |
| 2023-12-01 | 22.47 | $22.91 | 40626 |
| 2023-11-30 | 22.40 | $22.83 | 87300 |
| 2023-11-29 | 22.33 | $22.67 | 46800 |
| 2023-11-28 | 22.27 | $22.64 | 309000 |
| 2023-11-27 | 22.20 | $22.63 | 57147 |
| 2023-11-24 | 22.13 | $22.69 | 14832 |
| 2023-11-22 | 22.04 | $22.51 | 102600 |
| 2023-11-21 | 21.95 | $22.47 | 34203 |
| 2023-11-20 | 21.87 | $22.61 | 62700 |
| 2023-11-17 | 21.76 | $22.47 | 53400 |
| 2023-11-16 | 21.66 | $22.18 | 55323 |
| 2023-11-15 | 21.58 | $22.23 | 35469 |
| 2023-11-14 | 21.50 | $22.27 | 67200 |
| 2023-11-13 | 21.40 | $21.73 | 70854 |
| 2023-11-10 | 21.36 | $21.66 | 76800 |
| 2023-11-09 | 21.32 | $21.57 | 114687 |
| 2023-11-08 | 21.29 | $21.58 | 72030 |
| 2023-11-07 | 21.27 | $21.59 | 43584 |
| 2023-11-06 | 21.24 | $21.77 | 62475 |
| 2023-11-03 | 21.19 | $21.87 | 48618 |
| 2023-11-02 | 21.13 | $21.64 | 63942 |
| 2023-11-01 | 21.10 | $21.15 | 30675 |
| 2023-10-31 | 21.10 | $20.96 | 80124 |
| 2023-10-30 | 21.13 | $20.92 | 54300 |
| 2023-10-27 | 21.16 | $20.64 | 66600 |
| 2023-10-26 | 21.22 | $20.75 | 56100 |
| 2023-10-25 | 21.28 | $20.90 | 63999 |
| 2023-10-24 | 21.33 | $21.02 | 152544 |
| 2023-10-23 | 21.37 | $20.93 | 63000 |
| 2023-10-20 | 21.42 | $20.93 | 50439 |
| 2023-10-19 | 21.48 | $21.12 | 29400 |
| 2023-10-18 | 21.52 | $21.31 | 59748 |
| 2023-10-17 | 21.55 | $21.65 | 34857 |
| 2023-10-16 | 21.56 | $21.66 | 63435 |
| 2023-10-13 | 21.56 | $21.49 | 69048 |
| 2023-10-12 | 21.59 | $21.64 | 39000 |
| 2023-10-11 | 21.61 | $21.83 | 55800 |
| 2023-10-10 | 21.61 | $21.76 | 305100 |
| 2023-10-09 | 21.62 | $21.45 | 291657 |
| 2023-10-06 | 21.67 | $21.45 | 24300 |
| 2023-10-05 | 21.72 | $21.21 | 30666 |
| 2023-10-04 | 21.79 | $21.01 | 62742 |
| 2023-10-03 | 21.89 | $20.98 | 58314 |
| 2023-10-02 | 22.00 | $21.25 | 42138 |
| 2023-09-29 | 22.09 | $21.75 | 48600 |
| 2023-09-28 | 22.14 | $21.80 | 31500 |
| 2023-09-27 | 22.18 | $21.65 | 112500 |
| 2023-09-26 | 22.25 | $21.68 | 19800 |
| 2023-09-25 | 22.31 | $21.96 | 43200 |
| 2023-09-22 | 22.35 | $22.06 | 35100 |
| 2023-09-21 | 22.37 | $22.06 | 48009 |
| 2023-09-20 | 22.40 | $22.42 | 47700 |
| 2023-09-19 | 22.39 | $22.57 | 63300 |
| 2023-09-18 | 22.37 | $22.49 | 62700 |
| 2023-09-15 | 22.35 | $22.57 | 46200 |
| 2023-09-14 | 22.32 | $22.59 | 72900 |
| 2023-09-13 | 22.28 | $22.28 | 48300 |
| 2023-09-12 | 22.28 | $22.34 | 31923 |
| 2023-09-11 | 22.26 | $22.38 | 32400 |
| 2023-09-08 | 22.25 | $22.12 | 51600 |
| 2023-09-07 | 22.27 | $22.18 | 45600 |
| 2023-09-06 | 22.28 | $22.23 | 59100 |
| 2023-09-05 | 22.29 | $22.34 | 69981 |
| 2023-09-01 | 22.29 | $22.49 | 27300 |
| 2023-08-31 | 22.28 | $22.48 | 30366 |
| 2023-08-30 | 22.27 | $22.55 | 24000 |
| 2023-08-29 | 22.25 | $22.56 | 29100 |
| 2023-08-28 | 22.23 | $22.27 | 96333 |
| 2023-08-25 | 22.25 | $22.05 | 41439 |
| 2023-08-24 | 22.30 | $21.92 | 51300 |
| 2023-08-23 | 22.36 | $22.21 | 28800 |
| 2023-08-22 | 22.40 | $21.97 | 57900 |
| 2023-08-21 | 22.47 | $22.02 | 18600 |
| 2023-08-18 | 22.54 | $21.93 | 64800 |
| 2023-08-17 | 22.63 | $21.95 | 39900 |
| 2023-08-16 | 22.72 | $22.10 | 43890 |
| 2023-08-15 | 22.80 | $22.28 | 76542 |
| 2023-08-14 | 22.87 | $22.56 | 144000 |
| 2023-08-11 | 22.91 | $22.67 | 44508 |
| 2023-08-10 | 22.95 | $22.82 | 44544 |
| 2023-08-09 | 22.98 | $22.72 | 47400 |
| 2023-08-08 | 23.01 | $22.72 | 35154 |
| 2023-08-07 | 23.05 | $22.83 | 50718 |
| 2023-08-04 | 23.07 | $22.63 | 18300 |
| 2023-08-03 | 23.11 | $22.57 | 38109 |
| 2023-08-02 | 23.15 | $22.68 | 49809 |
| 2023-08-01 | 23.19 | $23.09 | 55500 |
| 2023-07-31 | 23.18 | $23.39 | 31512 |
| 2023-07-28 | 23.14 | $23.37 | 121500 |
| 2023-07-27 | 23.10 | $23.20 | 75600 |
| 2023-07-26 | 23.08 | $23.26 | 218400 |
| 2023-07-25 | 23.04 | $23.27 | 46500 |
| 2023-07-24 | 23.01 | $23.21 | 46500 |
| 2023-07-21 | 22.97 | $23.26 | 25800 |
| 2023-07-20 | 22.93 | $23.21 | 24630 |
| 2023-07-19 | 22.90 | $23.32 | 28830 |
| 2023-07-18 | 22.85 | $23.32 | 35454 |
| 2023-07-17 | 22.80 | $23.17 | 37920 |
| 2023-07-14 | 22.77 | $23.20 | 31200 |
| 2023-07-13 | 22.73 | $23.31 | 29700 |
| 2023-07-12 | 22.68 | $22.94 | 86184 |
| 2023-07-11 | 22.67 | $22.53 | 65172 |
| 2023-07-10 | 22.69 | $22.37 | 777027 |
| 2023-07-07 | 22.73 | $22.32 | 40500 |
| 2023-07-06 | 22.78 | $22.15 | 63600 |
| 2023-07-05 | 22.85 | $22.55 | 54039 |
| 2023-07-03 | 22.88 | $22.81 | 60300 |
| 2023-06-30 | 22.88 | $23.06 | 41733 |
| 2023-06-29 | 22.85 | $22.77 | 56745 |
| 2023-06-28 | 22.85 | $22.80 | 51906 |
| 2023-06-27 | 22.84 | $22.79 | 68172 |
| 2023-06-26 | 22.83 | $22.61 | 29778 |
| 2023-06-23 | 22.84 | $22.56 | 39006 |
| 2023-06-22 | 22.85 | $22.93 | 42954 |
| 2023-06-21 | 22.82 | $23.05 | 43200 |
| 2023-06-20 | 22.78 | $23.01 | 22500 |
| 2023-06-16 | 22.74 | $23.29 | 32400 |
| 2023-06-15 | 22.67 | $23.33 | 29100 |
| 2023-06-14 | 22.60 | $23.09 | 74400 |
| 2023-06-13 | 22.55 | $23.00 | 30000 |
| 2023-06-12 | 22.50 | $22.77 | 25500 |
| 2023-06-09 | 22.48 | $22.68 | 29700 |
| 2023-06-08 | 22.46 | $22.72 | 799257 |
| 2023-06-07 | 22.45 | $22.44 | 120000 |
| 2023-06-06 | 22.46 | $22.67 | 31017 |
| 2023-06-05 | 22.45 | $22.46 | 29160 |
| 2023-06-02 | 22.46 | $22.57 | 71712 |
| 2023-06-01 | 22.46 | $22.25 | 29700 |
| 2023-05-31 | 22.49 | $21.92 | 38400 |
| 2023-05-30 | 22.56 | $22.14 | 34200 |
| 2023-05-26 | 22.61 | $22.37 | 43821 |
| 2023-05-25 | 22.65 | $22.15 | 20100 |
| 2023-05-24 | 22.70 | $22.21 | 29796 |
| 2023-05-23 | 22.75 | $22.54 | 18900 |
| 2023-05-22 | 22.77 | $22.85 | 30600 |
| 2023-05-19 | 22.76 | $22.84 | 25800 |
| 2023-05-18 | 22.76 | $22.71 | 35700 |
| 2023-05-17 | 22.76 | $22.76 | 28914 |
| 2023-05-16 | 22.76 | $22.65 | 43200 |
| 2023-05-15 | 22.77 | $22.88 | 32706 |
| 2023-05-12 | 22.76 | $22.71 | 41400 |
| 2023-05-11 | 22.76 | $22.73 | 20463 |
| 2023-05-10 | 22.77 | $22.79 | 31242 |
| 2023-05-09 | 22.77 | $22.85 | 21033 |
| 2023-05-08 | 22.75 | $22.93 | 22500 |
| 2023-05-05 | 22.73 | $22.91 | 40299 |
| 2023-05-04 | 22.71 | $22.58 | 30051 |
| 2023-05-03 | 22.72 | $22.63 | 42900 |
| 2023-05-02 | 22.72 | $22.57 | 24606 |
| 2023-05-01 | 22.73 | $22.81 | 20100 |
| 2023-04-28 | 22.71 | $22.83 | 33600 |
| 2023-04-27 | 22.69 | $22.85 | 48000 |
| 2023-04-26 | 22.66 | $22.57 | 58224 |
| 2023-04-25 | 22.65 | $22.59 | 25611 |
| 2023-04-24 | 22.64 | $22.92 | 24000 |
| 2023-04-21 | 22.59 | $22.86 | 21387 |
| 2023-04-20 | 22.54 | $22.76 | 25200 |
| 2023-04-19 | 22.49 | $22.77 | 18300 |
| 2023-04-18 | 22.44 | $22.84 | 30900 |
| 2023-04-17 | 22.37 | $22.73 | 42000 |
| 2023-04-14 | 22.31 | $22.76 | 17400 |
| 2023-04-13 | 22.23 | $22.85 | 27723 |
| 2023-04-12 | 22.14 | $22.55 | 74700 |
| 2023-04-11 | 22.07 | $22.42 | 59100 |
| 2023-04-10 | 22.01 | $22.30 | 413100 |
| 2023-04-06 | 21.96 | $22.34 | 37500 |
| 2023-04-05 | 21.90 | $22.25 | 32700 |
| 2023-04-04 | 21.84 | $22.41 | 75651 |
| 2023-04-03 | 21.77 | $22.40 | 42600 |
| 2023-03-31 | 21.70 | $22.37 | 27300 |
| 2023-03-30 | 21.63 | $22.27 | 40212 |
| 2023-03-29 | 21.56 | $22.01 | 22230 |
| 2023-03-28 | 21.53 | $21.75 | 30408 |
| 2023-03-27 | 21.51 | $21.72 | 49500 |
| 2023-03-24 | 21.50 | $21.50 | 23700 |
| 2023-03-23 | 21.51 | $21.59 | 43200 |
| 2023-03-22 | 21.52 | $21.55 | 37800 |
| 2023-03-21 | 21.53 | $21.62 | 20100 |
| 2023-03-20 | 21.54 | $21.34 | 44406 |
| 2023-03-17 | 21.57 | $21.02 | 68244 |
| 2023-03-16 | 21.65 | $21.24 | 57000 |
| 2023-03-15 | 21.71 | $20.93 | 57000 |
| 2023-03-14 | 21.80 | $21.57 | 114126 |
| 2023-03-13 | 21.84 | $21.33 | 86541 |
| 2023-03-10 | 21.91 | $21.46 | 70500 |
| 2023-03-09 | 21.97 | $21.70 | 91584 |
| 2023-03-08 | 22.00 | $21.87 | 53751 |
| 2023-03-07 | 22.03 | $21.79 | 362100 |
| 2023-03-06 | 22.06 | $22.16 | 14781 |
| 2023-03-03 | 22.06 | $22.21 | 34242 |
| 2023-03-02 | 22.06 | $21.92 | 246300 |
| 2023-03-01 | 22.09 | $21.86 | 70500 |
| 2023-02-28 | 22.13 | $21.76 | 36954 |
| 2023-02-27 | 22.18 | $21.91 | 129906 |
| 2023-02-24 | 22.21 | $21.68 | 41100 |
| 2023-02-23 | 22.28 | $22.03 | 46575 |
| 2023-02-22 | 22.31 | $21.92 | 92100 |
| 2023-02-21 | 22.36 | $22.05 | 27315 |
| 2023-02-17 | 22.40 | $22.30 | 36726 |
| 2023-02-16 | 22.41 | $22.27 | 50238 |
| 2023-02-15 | 22.43 | $22.37 | 39096 |
| 2023-02-14 | 22.43 | $22.51 | 23250 |
| 2023-02-13 | 22.42 | $22.48 | 34881 |
| 2023-02-10 | 22.41 | $22.27 | 90987 |
| 2023-02-09 | 22.42 | $22.32 | 101100 |
| 2023-02-08 | 22.43 | $22.26 | 55617 |
| 2023-02-07 | 22.43 | $22.43 | 88200 |
| 2023-02-06 | 22.42 | $22.22 | 35100 |
| 2023-02-03 | 22.42 | $22.45 | 107700 |
| 2023-02-02 | 22.39 | $22.62 | 138600 |
| 2023-02-01 | 22.34 | $22.71 | 11.7M |
| 2023-01-31 | 22.28 | $22.54 | 32100 |
| 2023-01-30 | 22.22 | $22.38 | 35400 |
| 2023-01-27 | 22.17 | $22.54 | 25257 |
| 2023-01-26 | 22.09 | $22.59 | 35463 |
| 2023-01-25 | 22.00 | $22.57 | 165402 |
| 2023-01-24 | 21.91 | $22.45 | 281100 |
| 2023-01-23 | 21.82 | $22.44 | 46500 |
| 2023-01-20 | 21.72 | $22.36 | 440733 |
| 2023-01-19 | 21.62 | $22.14 | 24900 |
| 2023-01-18 | 21.54 | $22.17 | 17700 |
| 2023-01-17 | 21.44 | $22.25 | 21000 |
| 2023-01-13 | 21.33 | $22.19 | 41739 |
| 2023-01-12 | 21.23 | $22.05 | 19800 |
| 2023-01-11 | 21.13 | $21.73 | 12963 |
| 2023-01-10 | 21.07 | $21.59 | 269700 |
| 2023-01-09 | 21.01 | $21.57 | 38736 |
| 2023-01-06 | 20.95 | $21.47 | 18306 |
| 2023-01-05 | 20.90 | $20.95 | 10200 |
| 2023-01-04 | 20.90 | $21.16 | 24600 |
| 2023-01-03 | 20.88 | $20.88 | 24984 |
| 2022-12-30 | 20.89 | $20.77 | 26202 |
| 2022-12-29 | 20.92 | $20.94 | 17424 |
| 2022-12-28 | 20.93 | $20.63 | 24411 |
| 2022-12-27 | 20.96 | $20.90 | 23700 |
| 2022-12-23 | 20.98 | $20.86 | 49800 |
| 2022-12-22 | 21.00 | $20.77 | 27684 |
| 2022-12-21 | 21.02 | $20.95 | 32400 |
| 2022-12-20 | 21.03 | $20.74 | 21327 |
| 2022-12-19 | 21.06 | $20.63 | 14163 |
| 2022-12-16 | 21.10 | $20.71 | 34212 |
| 2022-12-15 | 21.13 | $20.88 | 18915 |
| 2022-12-14 | 21.15 | $21.44 | 6900 |
| 2022-12-13 | 21.10 | $21.46 | 19500 |
| 2022-12-12 | 21.05 | $21.14 | 11532 |
| 2022-12-09 | 21.03 | $21.09 | 5100 |
| 2022-12-08 | 21.01 | $21.09 | 58209 |
| 2022-12-07 | 20.98 | $21.02 | 49623 |
| 2022-12-06 | 20.95 | $21.01 | 54000 |
| 2022-12-05 | 20.92 | $21.14 | 19869 |
| 2022-12-02 | 20.86 | $21.42 | 41808 |
| 2022-12-01 | 20.76 | $21.44 | 15900 |
| 2022-11-30 | 20.65 | $21.26 | 67221 |
| 2022-11-29 | 20.55 | $20.88 | 25500 |
| 2022-11-28 | 20.47 | $20.84 | 36300 |
| 2022-11-25 | 20.39 | $21.09 | 3600 |
| 2022-11-23 | 20.27 | $20.99 | 30000 |
| 2022-11-22 | 20.15 | $20.78 | 24900 |
| 2022-11-21 | 20.04 | $20.48 | 9000 |
| 2022-11-18 | 19.95 | $20.62 | 10800 |
| 2022-11-17 | 19.84 | $20.60 | 22575 |
| 2022-11-16 | 19.72 | $20.64 | 41829 |
| 2022-11-15 | 19.58 | $20.64 | 50826 |
| 2022-11-14 | 19.43 | $20.53 | 11400 |
| 2022-11-11 | 19.28 | $20.72 | 10200 |
| 2022-11-10 | 19.10 | $20.34 | 14700 |
| 2022-11-09 | 18.94 | $19.31 | 38400 |
| 2022-11-08 | 18.87 | $19.63 | 57117 |
| 2022-11-07 | 18.77 | $19.39 | 12300 |
| 2022-11-04 | 18.68 | $19.35 | 108378 |
| 2022-11-03 | 18.59 | $18.59 | 23808 |
| 2022-11-02 | 18.56 | $18.76 | 204411 |
| 2022-11-01 | 18.53 | $19.00 | 31317 |
| 2022-10-31 | 18.46 | $18.84 | 121800 |
| 2022-10-28 | 18.41 | $19.00 | 28200 |
| 2022-10-27 | 18.34 | $18.84 | 41820 |
| 2022-10-26 | 18.28 | $18.99 | 48900 |
| 2022-10-25 | 18.21 | $18.80 | 36900 |
| 2022-10-24 | 18.14 | $18.40 | 50700 |
| 2022-10-21 | 18.11 | $18.39 | 36000 |
| 2022-10-20 | 18.08 | $18.09 | 35400 |
| 2022-10-19 | 18.08 | $18.11 | 21600 |
| 2022-10-18 | 18.09 | $18.31 | 41148 |
| 2022-10-17 | 18.08 | $18.21 | 27900 |
| 2022-10-14 | 18.08 | $17.76 | 35400 |
| 2022-10-13 | 18.13 | $18.06 | 17700 |
| 2022-10-12 | 18.16 | $17.69 | 40200 |
| 2022-10-11 | 18.24 | $17.73 | 42900 |
| 2022-10-10 | 18.32 | $17.92 | 40500 |
| 2022-10-07 | 18.39 | $18.03 | 44100 |
| 2022-10-06 | 18.47 | $18.33 | 50787 |
| 2022-10-05 | 18.51 | $18.65 | 54300 |
| 2022-10-04 | 18.54 | $18.86 | 14400 |
| 2022-10-03 | 18.54 | $18.13 | 24300 |
| 2022-09-30 | 18.62 | $17.85 | 27900 |
| 2022-09-29 | 18.73 | $17.96 | 103293 |
| 2022-09-28 | 18.85 | $18.20 | 25500 |
| 2022-09-27 | 18.94 | $17.75 | 45663 |
| 2022-09-26 | 19.09 | $17.82 | 22836 |
| 2022-09-23 | 19.25 | $18.11 | 56763 |
| 2022-09-22 | 19.38 | $18.73 | 36000 |
| 2022-09-21 | 19.47 | $18.80 | 45600 |
| 2022-09-20 | 19.56 | $19.06 | 45663 |
| 2022-09-19 | 19.63 | $19.38 | 16920 |
| 2022-09-16 | 19.67 | $19.33 | 9687 |
| 2022-09-15 | 19.73 | $19.46 | 35100 |
| 2022-09-14 | 19.78 | $19.61 | 20157 |
| 2022-09-13 | 19.82 | $19.55 | 29100 |
| 2022-09-12 | 19.88 | $20.23 | 3087 |
| 2022-09-09 | 19.88 | $19.97 | 14100 |
| 2022-09-08 | 19.90 | $19.47 | 10500 |
| 2022-09-07 | 19.98 | $19.43 | 22500 |
| 2022-09-06 | 20.08 | $19.24 | 67206 |
| 2022-09-02 | 20.19 | $19.34 | 27600 |
| 2022-09-01 | 20.31 | $19.42 | 45000 |
| 2022-08-31 | 20.42 | $19.68 | 69300 |
| 2022-08-30 | 20.51 | $19.83 | 17100 |
| 2022-08-29 | 20.59 | $20.03 | 25209 |
| 2022-08-26 | 20.66 | $20.07 | 30900 |
| 2022-08-25 | 20.73 | $20.58 | 61932 |
| 2022-08-24 | 20.74 | $20.35 | 13500 |
| 2022-08-23 | 20.78 | $20.33 | 23100 |
| 2022-08-22 | 20.83 | $20.30 | 45000 |
| 2022-08-19 | 20.87 | $20.63 | 48300 |
| 2022-08-18 | 20.88 | $20.89 | 33600 |
| 2022-08-17 | 20.86 | $20.97 | 52542 |
| 2022-08-16 | 20.84 | $21.13 | 55617 |
| 2022-08-15 | 20.79 | $21.09 | 38400 |
| 2022-08-12 | 20.73 | $21.21 | 19200 |
| 2022-08-11 | 20.66 | $21.05 | 50121 |
| 2022-08-10 | 20.60 | $21.07 | 37542 |
| 2022-08-09 | 20.52 | $20.60 | 483342 |
| 2022-08-08 | 20.49 | $20.71 | 48900 |
| 2022-08-05 | 20.43 | $20.66 | 19200 |
| 2022-08-04 | 20.38 | $20.80 | 48300 |
| 2022-08-03 | 20.31 | $20.69 | 36117 |
| 2022-08-02 | 20.25 | $20.59 | 29700 |
| 2022-08-01 | 20.19 | $20.86 | 14106 |
| 2022-07-29 | 20.10 | $20.85 | 217200 |
| 2022-07-28 | 20.01 | $20.64 | 32700 |
| 2022-07-27 | 19.94 | $20.52 | 39600 |
| 2022-07-26 | 19.88 | $20.08 | 58044 |
| 2022-07-25 | 19.86 | $20.32 | 35400 |
| 2022-07-22 | 19.82 | $20.14 | 46500 |
| 2022-07-21 | 19.79 | $20.22 | 24300 |
| 2022-07-20 | 19.76 | $20.01 | 39684 |
| 2022-07-19 | 19.75 | $20.13 | 72000 |
| 2022-07-18 | 19.72 | $19.61 | 25536 |
| 2022-07-15 | 19.75 | $19.51 | 33123 |
| 2022-07-14 | 19.79 | $19.20 | 131433 |
| 2022-07-13 | 19.86 | $19.51 | 65400 |
| 2022-07-12 | 19.91 | $19.53 | 92700 |
| 2022-07-11 | 19.96 | $19.54 | 35217 |
| 2022-07-08 | 20.02 | $19.84 | 10932 |
| 2022-07-07 | 20.07 | $19.84 | 15300 |
| 2022-07-06 | 20.12 | $19.53 | 141033 |
| 2022-07-05 | 20.21 | $19.54 | 97206 |
| 2022-07-01 | 20.32 | $19.94 | 83703 |
| 2022-06-30 | 20.40 | $20.16 | 43200 |
| 2022-06-29 | 20.46 | $20.30 | 13500 |
| 2022-06-28 | 20.52 | $20.38 | 109893 |
| 2022-06-27 | 20.59 | $20.48 | 26700 |
| 2022-06-24 | 20.65 | $20.52 | 37500 |
| 2022-06-23 | 20.71 | $19.94 | 26217 |
| 2022-06-22 | 20.83 | $20.03 | 36000 |
| 2022-06-21 | 20.96 | $20.16 | 35400 |
| 2022-06-17 | 21.08 | $19.82 | 48300 |
| 2022-06-16 | 21.23 | $19.93 | 97800 |
| 2022-06-15 | 21.38 | $20.39 | 20169 |
| 2022-06-14 | 21.50 | $20.01 | 110400 |
| 2022-06-13 | 21.65 | $20.27 | 39900 |
| 2022-06-10 | 21.79 | $20.94 | 75600 |
| 2022-06-09 | 21.86 | $21.45 | 21714 |
| 2022-06-08 | 21.87 | $21.91 | 19539 |
| 2022-06-07 | 21.84 | $22.17 | 13344 |
| 2022-06-06 | 21.77 | $22.12 | 30300 |
| 2022-06-03 | 21.71 | $22.01 | 5712 |
| 2022-06-02 | 21.65 | $22.32 | 50400 |
| 2022-06-01 | 21.57 | $21.93 | 11148 |
| 2022-05-31 | 21.52 | $22.10 | 6003 |
| 2022-05-27 | 21.45 | $22.19 | 14100 |
| 2022-05-26 | 21.37 | $21.94 | 11400 |
| 2022-05-25 | 21.31 | $21.70 | 24600 |
| 2022-05-24 | 21.28 | $21.68 | 44700 |
| 2022-05-23 | 21.24 | $21.74 | 66900 |
| 2022-05-20 | 21.21 | $21.36 | 31200 |
| 2022-05-19 | 21.21 | $21.22 | 295575 |
| 2022-05-18 | 21.24 | $21.04 | 103521 |
| 2022-05-17 | 21.29 | $21.54 | 19200 |
| 2022-05-16 | 21.30 | $21.17 | 25500 |
| 2022-05-13 | 21.35 | $21.10 | 7500 |
| 2022-05-12 | 21.42 | $20.55 | 26400 |
| 2022-05-11 | 21.55 | $20.60 | 30738 |
| 2022-05-10 | 21.68 | $20.74 | 25866 |
| 2022-05-09 | 21.81 | $20.62 | 26400 |
| 2022-05-06 | 21.97 | $21.28 | 43200 |
| 2022-05-05 | 22.07 | $21.47 | 15657 |
| 2022-05-04 | 22.16 | $22.16 | 18300 |
| 2022-05-03 | 22.19 | $21.82 | 5481 |
| 2022-05-02 | 22.26 | $21.61 | 15900 |
| 2022-04-29 | 22.36 | $21.68 | 9300 |
| 2022-04-28 | 22.46 | $21.94 | 6000 |
| 2022-04-27 | 22.54 | $21.66 | 40503 |
| 2022-04-26 | 22.66 | $21.55 | 66615 |
| 2022-04-25 | 22.80 | $22.15 | 28236 |
| 2022-04-22 | 22.89 | $22.27 | 6000 |
| 2022-04-21 | 22.98 | $22.66 | 6360 |
| 2022-04-20 | 23.03 | $22.96 | 9900 |
| 2022-04-19 | 23.05 | $22.78 | 21354 |
| 2022-04-18 | 23.09 | $22.69 | 28500 |
| 2022-04-14 | 23.15 | $22.81 | 36900 |
| 2022-04-13 | 23.20 | $22.88 | 45600 |
| 2022-04-12 | 23.24 | $22.63 | 18627 |
| 2022-04-11 | 23.30 | $22.81 | 5157 |
| 2022-04-08 | 23.34 | $23.04 | 17511 |
| 2022-04-07 | 23.35 | $23.06 | 27300 |
| 2022-04-06 | 23.36 | $23.02 | 18021 |
| 2022-04-05 | 23.37 | $23.28 | 16500 |
| 2022-04-04 | 23.35 | $23.56 | 165600 |
| 2022-04-01 | 23.29 | $23.46 | 284100 |
| 2022-03-31 | 23.23 | $23.42 | 19542 |
| 2022-03-30 | 23.17 | $23.77 | 9600 |
| 2022-03-29 | 23.07 | $23.86 | 10200 |
| 2022-03-28 | 22.97 | $23.43 | 332100 |
| 2022-03-25 | 22.90 | $23.50 | 31944 |
| 2022-03-24 | 22.82 | $23.45 | 8100 |
| 2022-03-23 | 22.75 | $23.27 | 10500 |
| 2022-03-22 | 22.69 | $23.57 | 20400 |
| 2022-03-21 | 22.61 | $23.33 | 7266 |
| 2022-03-18 | 22.55 | $23.43 | 70038 |
| 2022-03-17 | 22.48 | $23.18 | 40524 |
| 2022-03-16 | 22.44 | $22.99 | 34848 |
| 2022-03-15 | 22.43 | $22.26 | 33906 |
| 2022-03-14 | 22.49 | $22.07 | 27657 |
| 2022-03-11 | 22.58 | $21.94 | 23121 |
| 2022-03-10 | 22.69 | $22.11 | 39900 |
| 2022-03-09 | 22.80 | $22.37 | 57639 |
| 2022-03-08 | 22.89 | $21.52 | 36300 |
| 2022-03-07 | 23.07 | $21.43 | 22242 |
| 2022-03-04 | 23.28 | $22.04 | 29715 |
| 2022-03-03 | 23.44 | $22.63 | 32505 |
| 2022-03-02 | 23.55 | $23.03 | 33618 |
| 2022-03-01 | 23.62 | $22.73 | 22800 |
| 2022-02-28 | 23.73 | $23.20 | 264000 |
| 2022-02-25 | 23.80 | $23.58 | 23829 |
| 2022-02-24 | 23.83 | $22.96 | 25338 |
| 2022-02-23 | 23.93 | $23.30 | 37845 |
| 2022-02-22 | 23.99 | $23.47 | 203226 |
| 2022-02-18 | 24.04 | $23.75 | 486300 |
| 2022-02-17 | 24.06 | $23.90 | 17142 |
| 2022-02-16 | 24.07 | $24.24 | 10800 |
| 2022-02-15 | 24.05 | $24.16 | 5100 |
| 2022-02-14 | 24.04 | $23.79 | 13200 |
| 2022-02-11 | 24.07 | $23.95 | 4302 |
| 2022-02-10 | 24.09 | $24.26 | 21300 |
| 2022-02-09 | 24.09 | $24.55 | 14727 |
| 2022-02-08 | 24.06 | $24.22 | 25917 |
| 2022-02-07 | 24.06 | $24.09 | 4626 |
| 2022-02-04 | 24.08 | $24.02 | 8184 |
| 2022-02-03 | 24.11 | $24.00 | 5223 |
| 2022-02-02 | 24.14 | $24.34 | 7500 |
| 2022-02-01 | 24.14 | $24.16 | 96987 |
| 2022-01-31 | 24.17 | $23.94 | 23700 |
| 2022-01-28 | 24.22 | $23.54 | 10800 |
| 2022-01-27 | 24.31 | $23.50 | 4800 |
| 2022-01-26 | 24.42 | $23.63 | 42354 |
| 2022-01-25 | 24.51 | $23.73 | 11700 |
| 2022-01-24 | 24.61 | $23.80 | 36003 |
| 2022-01-21 | 24.70 | $24.09 | 12900 |
| 2022-01-20 | 24.77 | $24.42 | 12000 |
| 2022-01-19 | 24.81 | $24.54 | 17400 |
| 2022-01-18 | 24.83 | $24.57 | 16500 |
| 2022-01-14 | 24.85 | $24.91 | 12300 |
| 2022-01-13 | 24.83 | $24.94 | 17700 |
| 2022-01-12 | 24.81 | $25.12 | 22800 |
| 2022-01-11 | 24.76 | $24.87 | 17157 |
| 2022-01-10 | 24.74 | $24.58 | 9300 |
| 2022-01-07 | 24.75 | $24.81 | 40830 |
| 2022-01-06 | 24.73 | $24.69 | 26130 |
| 2022-01-05 | 24.72 | $24.84 | 27900 |
| 2022-01-04 | 24.70 | $25.03 | 2238 |
| 2022-01-03 | 24.65 | $24.90 | 35100 |
| 2021-12-31 | 24.62 | $24.78 | 4917 |
| 2021-12-30 | 24.59 | $24.77 | 25590 |
| 2021-12-29 | 24.55 | $24.85 | 34293 |
| 2021-12-28 | 24.51 | $24.99 | 17700 |
| 2021-12-27 | 24.45 | $24.97 | 8700 |
| 2021-12-23 | 24.38 | $24.78 | 19500 |
| 2021-12-22 | 24.33 | $24.63 | 11400 |
| 2021-12-21 | 24.30 | $24.37 | 7536 |
| 2021-12-20 | 24.29 | $24.09 | 50793 |
| 2021-12-17 | 24.31 | $24.18 | 123057 |
| 2021-12-16 | 24.33 | $24.53 | 22200 |
| 2021-12-15 | 24.32 | $24.46 | 12900 |
| 2021-12-14 | 24.32 | $24.14 | 51600 |
| 2021-12-13 | 24.35 | $24.28 | 20400 |
| 2021-12-10 | 24.38 | $24.54 | 45600 |
| 2021-12-09 | 24.38 | $24.50 | 9600 |
| 2021-12-08 | 24.39 | $24.72 | 37002 |
| 2021-12-07 | 24.38 | $24.64 | 18300 |
| 2021-12-06 | 24.39 | $24.14 | 24900 |
| 2021-12-03 | 24.44 | $23.91 | 30600 |
| 2021-12-02 | 24.53 | $23.98 | 45600 |
| 2021-12-01 | 24.61 | $23.74 | 7017 |
| 2021-11-30 | 24.72 | $23.83 | 61872 |
| 2021-11-29 | 24.83 | $24.08 | 124914 |
| 2021-11-26 | 24.93 | $23.96 | 15600 |
| 2021-11-24 | 25.04 | $24.62 | 15300 |
| 2021-11-23 | 25.08 | $24.76 | 48321 |
| 2021-11-22 | 25.12 | $24.78 | 14829 |
| 2021-11-19 | 25.15 | $24.92 | 11100 |
| 2021-11-18 | 25.17 | $25.13 | 4500 |
| 2021-11-17 | 25.17 | $25.11 | 7947 |
| 2021-11-16 | 25.17 | $25.15 | 18933 |
| 2021-11-15 | 25.16 | $25.19 | 9111 |
| 2021-11-12 | 25.15 | $25.24 | 13200 |
| 2021-11-11 | 25.13 | $25.08 | 6315 |
| 2021-11-10 | 25.12 | $25.02 | 3684 |
| 2021-11-09 | 25.12 | $25.32 | 86100 |
| 2021-11-08 | 25.08 | $25.37 | 15714 |
| 2021-11-05 | 25.03 | $25.33 | 4632 |
| 2021-11-04 | 24.98 | $25.29 | 11700 |
| 2021-11-03 | 24.93 | $25.33 | 17100 |
| 2021-11-02 | 24.86 | $25.13 | 63411 |
| 2021-11-01 | 24.81 | $25.19 | 28500 |
| 2021-10-29 | 24.75 | $24.95 | 11247 |
| 2021-10-28 | 24.71 | $25.08 | 1.1M |
| 2021-10-27 | 24.65 | $24.84 | 159000 |
| 2021-10-26 | 24.61 | $24.95 | 651 |
| 2021-10-25 | 24.56 | $24.90 | 5100 |
| 2021-10-22 | 24.51 | $24.95 | 1800 |
| 2021-10-21 | 24.46 | $24.81 | 1500 |
| 2021-10-20 | 24.42 | $24.93 | 4614 |
| 2021-10-19 | 24.37 | $24.84 | 46800 |
| 2021-10-18 | 24.33 | $24.69 | 1896 |
| 2021-10-15 | 24.30 | $24.78 | 1275 |
| 2021-10-14 | 24.27 | $24.57 | 3606 |
| 2021-10-13 | 24.25 | $24.30 | 423 |
| 2021-10-12 | 24.27 | $24.09 | 6645 |
| 2021-10-11 | 24.31 | $24.08 | 4209 |
| 2021-10-08 | 24.36 | $24.12 | 34623 |
| 2021-10-07 | 24.42 | $24.12 | 5847 |
| 2021-10-06 | 24.47 | $23.92 | 3081 |
| 2021-10-05 | 24.55 | $24.06 | 2400 |
| 2021-10-04 | 24.63 | $23.90 | 3000 |
| 2021-10-01 | 24.73 | $24.11 | 2490 |
| 2021-09-30 | 24.81 | $24.21 | 9900 |
| 2021-09-29 | 24.89 | $24.31 | 2100 |
| 2021-09-28 | 24.96 | $24.34 | 5190 |
| 2021-09-27 | 25.04 | $24.89 | 3900 |
| 2021-09-24 | 25.06 | $24.91 | 9084 |
| 2021-09-23 | 25.08 | $25.12 | 7500 |
| 2021-09-22 | 25.07 | $24.84 | 12300 |
| 2021-09-21 | 25.10 | $24.72 | 6000 |
| 2021-09-20 | 25.14 | $24.45 | 26400 |
| 2021-09-17 | 25.20 | $24.94 | 3972 |
| 2021-09-16 | 25.21 | $25.28 | 3600 |
| 2021-09-15 | 25.20 | $25.33 | 4017 |
| 2021-09-14 | 25.17 | $25.24 | 24615 |
| 2021-09-13 | 25.15 | $25.33 | 2700 |
| 2021-09-10 | 25.12 | $25.16 | 8223 |
| 2021-09-09 | 25.11 | $25.23 | 41100 |
| 2021-09-08 | 25.09 | $25.25 | 2400 |
| 2021-09-07 | 25.07 | $25.44 | 3426 |
| 2021-09-03 | 25.03 | $25.46 | 4500 |
| 2021-09-02 | 24.98 | $25.32 | 300 |
| 2021-09-01 | 24.94 | $25.21 | 3639 |
| 2021-08-31 | 24.92 | $25.00 | 2400 |
| 2021-08-30 | 24.91 | $25.02 | 2700 |
| 2021-08-27 | 24.90 | $25.03 | 21900 |
| 2021-08-26 | 24.88 | $24.79 | 1800 |
| 2021-08-25 | 24.89 | $24.95 | 1200 |
| 2021-08-24 | 24.89 | $24.94 | 3300 |
| 2021-08-23 | 24.88 | $24.86 | 2526 |
| 2021-08-20 | 24.88 | $24.60 | 2100 |
| 2021-08-19 | 24.90 | $24.51 | 300 |
| 2021-08-18 | 24.93 | $24.79 | 1500 |
| 2021-08-17 | 24.93 | $24.89 | 4500 |
| 2021-08-16 | 24.92 | $25.11 | 4266 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.51
2026-08-11
Close Price
$34.80
Vol: 76935
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.73
Average
25.19
Maximum
34.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 34.51 | $34.80 | 76935 |
| 2026-08-10 | 34.39 | $34.78 | 85100 |
| 2026-08-07 | 34.26 | $34.91 | 78749 |
| 2026-08-06 | 34.09 | $34.50 | 71800 |
| 2026-08-05 | 33.96 | $34.51 | 57700 |
| 2026-08-04 | 33.82 | $34.44 | 75344 |
| 2026-08-03 | 33.66 | $34.02 | 193300 |
| 2026-07-31 | 33.57 | $33.89 | 273018 |
| 2026-07-30 | 33.49 | $34.13 | 76434 |
| 2026-07-29 | 33.35 | $33.32 | 64300 |
| 2026-07-28 | 33.35 | $33.47 | 497910 |
| 2026-07-27 | 33.32 | $33.43 | 356000 |
| 2026-07-24 | 33.29 | $33.22 | 431841 |
| 2026-07-23 | 33.31 | $33.03 | 108200 |
| 2026-07-22 | 33.36 | $33.47 | 125000 |
| 2026-07-21 | 33.34 | $33.40 | 100902 |
| 2026-07-20 | 33.32 | $33.00 | 82810 |
| 2026-07-17 | 33.39 | $33.23 | 50187 |
| 2026-07-16 | 33.41 | $33.29 | 311400 |
| 2026-07-15 | 33.43 | $33.52 | 420000 |
| 2026-07-14 | 33.40 | $33.33 | 374100 |
| 2026-07-13 | 33.41 | $33.13 | 368100 |
| 2026-07-10 | 33.46 | $33.47 | 104112 |
| 2026-07-09 | 33.44 | $33.34 | 102429 |
| 2026-07-08 | 33.45 | $33.18 | 108900 |
| 2026-07-07 | 33.49 | $33.45 | 97800 |
| 2026-07-06 | 33.49 | $33.79 | 154800 |
| 2026-07-02 | 33.41 | $33.46 | 102000 |
| 2026-07-01 | 33.38 | $33.03 | 105321 |
| 2026-06-30 | 33.44 | $33.53 | 74100 |
| 2026-06-29 | 33.41 | $33.43 | 202314 |
| 2026-06-26 | 33.39 | $33.14 | 1.2M |
| 2026-06-25 | 33.42 | $33.27 | 298263 |
| 2026-06-24 | 33.44 | $33.00 | 396600 |
| 2026-06-23 | 33.51 | $33.11 | 339300 |
| 2026-06-22 | 33.57 | $33.69 | 131733 |
| 2026-06-18 | 33.52 | $33.74 | 93000 |
| 2026-06-17 | 33.44 | $33.55 | 57939 |
| 2026-06-16 | 33.39 | $33.69 | 53400 |
| 2026-06-15 | 33.31 | $33.69 | 65100 |
| 2026-06-12 | 33.20 | $33.51 | 303900 |
| 2026-06-11 | 33.12 | $33.37 | 119400 |
| 2026-06-10 | 33.06 | $32.43 | 86700 |
| 2026-06-09 | 33.18 | $32.85 | 268800 |
| 2026-06-08 | 33.23 | $32.83 | 73860 |
| 2026-06-05 | 33.29 | $32.62 | 70800 |
| 2026-06-04 | 33.41 | $33.45 | 61872 |
| 2026-06-03 | 33.37 | $33.19 | 68451 |
| 2026-06-02 | 33.37 | $33.49 | 118200 |
| 2026-06-01 | 33.31 | $33.27 | 97521 |
| 2026-05-29 | 33.29 | $33.39 | 60657 |
| 2026-05-28 | 33.24 | $33.31 | 67200 |
| 2026-05-27 | 33.19 | $33.34 | 73200 |
| 2026-05-26 | 33.12 | $33.40 | 176100 |
| 2026-05-22 | 33.03 | $33.09 | 93216 |
| 2026-05-21 | 33.00 | $33.21 | 90051 |
| 2026-05-20 | 32.92 | $32.99 | 91200 |
| 2026-05-19 | 32.89 | $32.51 | 41403 |
| 2026-05-18 | 32.94 | $32.69 | 314601 |
| 2026-05-15 | 32.97 | $32.48 | 282018 |
| 2026-05-14 | 33.04 | $33.00 | 54300 |
| 2026-05-13 | 33.01 | $33.05 | 106200 |
| 2026-05-12 | 32.97 | $32.93 | 56823 |
| 2026-05-11 | 32.94 | $33.13 | 126300 |
| 2026-05-08 | 32.86 | $33.14 | 71115 |
| 2026-05-07 | 32.77 | $32.90 | 62829 |
| 2026-05-06 | 32.71 | $33.40 | 571800 |
| 2026-05-05 | 32.53 | $32.60 | 369006 |
| 2026-05-04 | 32.50 | $32.19 | 119175 |
| 2026-05-01 | 32.54 | $32.61 | 162600 |
| 2026-04-30 | 32.50 | $32.72 | 95322 |
| 2026-04-29 | 32.43 | $31.87 | 134733 |
| 2026-04-28 | 32.53 | $32.18 | 75900 |
| 2026-04-27 | 32.58 | $32.30 | 100311 |
| 2026-04-24 | 32.61 | $32.47 | 72093 |
| 2026-04-23 | 32.60 | $32.23 | 221700 |
| 2026-04-22 | 32.64 | $32.55 | 365100 |
| 2026-04-21 | 32.62 | $32.42 | 122193 |
| 2026-04-20 | 32.62 | $33.05 | 323472 |
| 2026-04-17 | 32.49 | $33.24 | 186321 |
| 2026-04-16 | 32.29 | $32.82 | 110400 |
| 2026-04-15 | 32.15 | $32.92 | 93318 |
| 2026-04-14 | 31.96 | $32.97 | 4.7M |
| 2026-04-13 | 31.74 | $32.71 | 74181 |
| 2026-04-10 | 31.53 | $32.52 | 39702 |
| 2026-04-09 | 31.32 | $32.45 | 79911 |
| 2026-04-08 | 31.10 | $32.54 | 114351 |
| 2026-04-07 | 30.83 | $31.39 | 167400 |
| 2026-04-06 | 30.76 | $31.42 | 86223 |
| 2026-04-02 | 30.67 | $31.27 | 464151 |
| 2026-04-01 | 30.60 | $31.42 | 303000 |
| 2026-03-31 | 30.50 | $31.14 | 95436 |
| 2026-03-30 | 30.44 | $30.19 | 5.7M |
| 2026-03-27 | 30.57 | $30.17 | 106878 |
| 2026-03-26 | 30.73 | $30.44 | 77400 |
| 2026-03-25 | 30.87 | $31.09 | 271800 |
| 2026-03-24 | 30.89 | $30.65 | 252387 |
| 2026-03-23 | 31.02 | $30.71 | 340914 |
| 2026-03-20 | 31.15 | $30.04 | 276321 |
| 2026-03-19 | 31.46 | $30.94 | 507693 |
| 2026-03-18 | 31.62 | $31.02 | 66300 |
| 2026-03-17 | 31.79 | $31.57 | 93981 |
| 2026-03-16 | 31.88 | $31.49 | 57600 |
| 2026-03-13 | 32.01 | $30.92 | 535800 |
| 2026-03-12 | 32.27 | $31.32 | 586929 |
| 2026-03-11 | 32.50 | $31.87 | 350400 |
| 2026-03-10 | 32.64 | $32.04 | 86400 |
| 2026-03-09 | 32.78 | $31.99 | 136500 |
| 2026-03-06 | 32.94 | $31.73 | 423411 |
| 2026-03-05 | 33.19 | $31.95 | 213024 |
| 2026-03-04 | 33.43 | $32.53 | 223923 |
| 2026-03-03 | 33.58 | $32.20 | 1.7M |
| 2026-03-02 | 33.82 | $33.29 | 255084 |
| 2026-02-27 | 33.87 | $33.82 | 59412 |
| 2026-02-26 | 33.82 | $33.81 | 99321 |
| 2026-02-25 | 33.75 | $33.91 | 52500 |
| 2026-02-24 | 33.65 | $33.57 | 85800 |
| 2026-02-23 | 33.60 | $33.49 | 121800 |
| 2026-02-20 | 33.56 | $33.57 | 147663 |
| 2026-02-19 | 33.49 | $33.35 | 81417 |
| 2026-02-18 | 33.45 | $33.35 | 101430 |
| 2026-02-17 | 33.40 | $33.35 | 320100 |
| 2026-02-13 | 33.34 | $33.49 | 484554 |
| 2026-02-12 | 33.24 | $33.33 | 84654 |
| 2026-02-11 | 33.15 | $33.63 | 169920 |
| 2026-02-10 | 32.98 | $33.47 | 282600 |
| 2026-02-09 | 32.82 | $33.37 | 550500 |
| 2026-02-06 | 32.64 | $32.83 | 201600 |
| 2026-02-05 | 32.55 | $32.20 | 90900 |
| 2026-02-04 | 32.57 | $32.57 | 80400 |
| 2026-02-03 | 32.52 | $32.50 | 83430 |
| 2026-02-02 | 32.47 | $32.41 | 268812 |
| 2026-01-30 | 32.43 | $32.24 | 111900 |
| 2026-01-29 | 32.41 | $32.68 | 82263 |
| 2026-01-28 | 32.30 | $32.39 | 68400 |
| 2026-01-27 | 32.23 | $32.74 | 71100 |
| 2026-01-26 | 32.07 | $32.26 | 108600 |
| 2026-01-23 | 31.98 | $32.13 | 237000 |
| 2026-01-22 | 31.90 | $31.98 | 393600 |
| 2026-01-21 | 31.84 | $31.75 | 85314 |
| 2026-01-20 | 31.82 | $31.39 | 1.1M |
| 2026-01-16 | 31.87 | $31.96 | 62232 |
| 2026-01-15 | 31.80 | $31.89 | 153000 |
| 2026-01-14 | 31.74 | $31.89 | 84600 |
| 2026-01-13 | 31.66 | $31.76 | 84393 |
| 2026-01-12 | 31.59 | $31.91 | 94035 |
| 2026-01-09 | 31.48 | $31.70 | 120429 |
| 2026-01-08 | 31.39 | $31.40 | 118500 |
| 2026-01-07 | 31.35 | $31.36 | 279600 |
| 2026-01-06 | 31.32 | $31.54 | 85800 |
| 2026-01-05 | 31.23 | $31.43 | 131466 |
| 2026-01-02 | 31.15 | $31.09 | 152400 |
| 2025-12-31 | 31.13 | $30.85 | 131100 |
| 2025-12-30 | 31.16 | $30.93 | 125508 |
| 2025-12-29 | 31.17 | $30.88 | 169500 |
| 2025-12-26 | 31.20 | $31.40 | 76257 |
| 2025-12-24 | 31.11 | $31.31 | 51939 |
| 2025-12-23 | 31.03 | $31.31 | 128715 |
| 2025-12-22 | 30.93 | $31.13 | 96339 |
| 2025-12-19 | 30.85 | $31.00 | 66420 |
| 2025-12-18 | 30.79 | $30.81 | 141387 |
| 2025-12-17 | 30.75 | $30.60 | 355800 |
| 2025-12-16 | 30.76 | $30.82 | 243414 |
| 2025-12-15 | 30.71 | $31.00 | 311754 |
| 2025-12-12 | 30.62 | $30.82 | 228900 |
| 2025-12-11 | 30.55 | $30.98 | 372666 |
| 2025-12-10 | 30.43 | $30.76 | 60030 |
| 2025-12-09 | 30.34 | $30.38 | 67245 |
| 2025-12-08 | 30.31 | $30.44 | 67887 |
| 2025-12-05 | 30.27 | $30.57 | 234900 |
| 2025-12-04 | 30.19 | $30.57 | 311100 |
| 2025-12-03 | 30.09 | $30.45 | 256800 |
| 2025-12-02 | 30.01 | $30.26 | 181200 |
| 2025-12-01 | 29.95 | $30.20 | 227109 |
| 2025-11-28 | 29.90 | $30.34 | 30141 |
| 2025-11-26 | 29.81 | $30.22 | 77199 |
| 2025-11-25 | 29.72 | $29.89 | 63000 |
| 2025-11-24 | 29.70 | $29.53 | 86700 |
| 2025-11-21 | 29.75 | $29.48 | 77166 |
| 2025-11-20 | 29.82 | $29.05 | 109887 |
| 2025-11-19 | 29.98 | $29.46 | 54900 |
| 2025-11-18 | 30.09 | $29.60 | 85800 |
| 2025-11-17 | 30.19 | $29.78 | 153300 |
| 2025-11-14 | 30.27 | $30.21 | 75111 |
| 2025-11-13 | 30.26 | $30.31 | 387000 |
| 2025-11-12 | 30.23 | $30.65 | 493500 |
| 2025-11-11 | 30.13 | $30.39 | 60432 |
| 2025-11-10 | 30.06 | $30.28 | 66300 |
| 2025-11-07 | 30.01 | $29.93 | 69327 |
| 2025-11-06 | 30.02 | $29.79 | 80604 |
| 2025-11-05 | 30.06 | $29.90 | 74700 |
| 2025-11-04 | 30.08 | $29.67 | 56205 |
| 2025-11-03 | 30.15 | $30.02 | 98400 |
| 2025-10-31 | 30.16 | $30.00 | 169500 |
| 2025-10-30 | 30.18 | $30.01 | 52935 |
| 2025-10-29 | 30.20 | $30.14 | 78900 |
| 2025-10-28 | 30.19 | $30.38 | 89700 |
| 2025-10-27 | 30.12 | $30.37 | 81342 |
| 2025-10-24 | 30.05 | $30.16 | 67041 |
| 2025-10-23 | 30.01 | $30.08 | 150324 |
| 2025-10-22 | 29.98 | $29.92 | 56496 |
| 2025-10-21 | 29.98 | $29.94 | 55500 |
| 2025-10-20 | 29.97 | $30.19 | 177018 |
| 2025-10-17 | 29.90 | $29.94 | 57936 |
| 2025-10-16 | 29.88 | $29.94 | 93600 |
| 2025-10-15 | 29.86 | $29.81 | 84000 |
| 2025-10-14 | 29.85 | $29.66 | 60000 |
| 2025-10-13 | 29.88 | $29.53 | 75000 |
| 2025-10-10 | 29.94 | $29.26 | 136200 |
| 2025-10-09 | 30.06 | $29.83 | 79200 |
| 2025-10-08 | 30.09 | $30.09 | 58500 |
| 2025-10-07 | 30.06 | $30.00 | 49623 |
| 2025-10-06 | 30.04 | $30.28 | 132000 |
| 2025-10-03 | 29.96 | $30.20 | 100980 |
| 2025-10-02 | 29.88 | $29.93 | 85200 |
| 2025-10-01 | 29.84 | $29.88 | 191700 |
| 2025-09-30 | 29.81 | $29.85 | 70200 |
| 2025-09-29 | 29.78 | $29.72 | 70500 |
| 2025-09-26 | 29.76 | $29.58 | 57000 |
| 2025-09-25 | 29.78 | $29.41 | 68700 |
| 2025-09-24 | 29.83 | $29.59 | 62100 |
| 2025-09-23 | 29.85 | $29.78 | 95400 |
| 2025-09-22 | 29.83 | $29.76 | 176190 |
| 2025-09-19 | 29.81 | $29.67 | 102300 |
| 2025-09-18 | 29.81 | $29.82 | 102120 |
| 2025-09-17 | 29.77 | $29.73 | 81711 |
| 2025-09-16 | 29.75 | $29.83 | 56424 |
| 2025-09-15 | 29.69 | $29.93 | 87675 |
| 2025-09-12 | 29.61 | $29.68 | 70515 |
| 2025-09-11 | 29.56 | $29.81 | 59136 |
| 2025-09-10 | 29.47 | $29.51 | 92100 |
| 2025-09-09 | 29.44 | $29.50 | 69600 |
| 2025-09-08 | 29.40 | $29.58 | 89700 |
| 2025-09-05 | 29.33 | $29.33 | 104700 |
| 2025-09-04 | 29.30 | $29.21 | 87000 |
| 2025-09-03 | 29.30 | $29.02 | 59172 |
| 2025-09-02 | 29.33 | $28.97 | 90030 |
| 2025-08-29 | 29.37 | $29.21 | 68400 |
| 2025-08-28 | 29.37 | $29.33 | 106200 |
| 2025-08-27 | 29.35 | $29.20 | 95439 |
| 2025-08-26 | 29.34 | $29.27 | 60969 |
| 2025-08-25 | 29.32 | $29.26 | 99714 |
| 2025-08-22 | 29.29 | $29.62 | 47700 |
| 2025-08-21 | 29.18 | $29.17 | 177375 |
| 2025-08-20 | 29.15 | $29.33 | 125400 |
| 2025-08-19 | 29.07 | $29.26 | 159399 |
| 2025-08-18 | 29.00 | $29.27 | 93600 |
| 2025-08-15 | 28.91 | $29.28 | 63402 |
| 2025-08-14 | 28.81 | $29.14 | 91899 |
| 2025-08-13 | 28.71 | $29.17 | 127800 |
| 2025-08-12 | 28.59 | $29.01 | 55500 |
| 2025-08-11 | 28.49 | $28.67 | 216018 |
| 2025-08-08 | 28.44 | $28.77 | 34200 |
| 2025-08-07 | 28.36 | $28.62 | 35100 |
| 2025-08-06 | 28.30 | $28.38 | 65400 |
| 2025-08-05 | 28.28 | $28.20 | 73800 |
| 2025-08-04 | 28.30 | $28.17 | 76242 |
| 2025-08-01 | 28.32 | $27.80 | 99069 |
| 2025-07-31 | 28.43 | $27.93 | 179100 |
| 2025-07-30 | 28.52 | $28.24 | 188700 |
| 2025-07-29 | 28.57 | $28.36 | 80700 |
| 2025-07-28 | 28.59 | $28.40 | 195081 |
| 2025-07-25 | 28.61 | $28.79 | 71100 |
| 2025-07-24 | 28.55 | $28.85 | 61500 |
| 2025-07-23 | 28.47 | $29.04 | 92400 |
| 2025-07-22 | 28.33 | $28.42 | 94020 |
| 2025-07-21 | 28.30 | $28.24 | 1.3M |
| 2025-07-18 | 28.30 | $28.10 | 62802 |
| 2025-07-17 | 28.33 | $28.19 | 149100 |
| 2025-07-16 | 28.35 | $28.11 | 94857 |
| 2025-07-15 | 28.38 | $27.96 | 575220 |
| 2025-07-14 | 28.46 | $28.22 | 85503 |
| 2025-07-11 | 28.48 | $28.24 | 525600 |
| 2025-07-10 | 28.51 | $28.48 | 251127 |
| 2025-07-09 | 28.49 | $28.49 | 99069 |
| 2025-07-08 | 28.46 | $28.29 | 143484 |
| 2025-07-07 | 28.47 | $28.14 | 123000 |
| 2025-07-03 | 28.50 | $28.44 | 109563 |
| 2025-07-02 | 28.48 | $28.45 | 93600 |
| 2025-07-01 | 28.46 | $28.32 | 55923 |
| 2025-06-30 | 28.45 | $28.72 | 95460 |
| 2025-06-27 | 28.36 | $28.55 | 146700 |
| 2025-06-26 | 28.29 | $28.32 | 67812 |
| 2025-06-25 | 28.25 | $28.07 | 74700 |
| 2025-06-24 | 28.25 | $28.25 | 51303 |
| 2025-06-23 | 28.22 | $27.93 | 78405 |
| 2025-06-20 | 28.25 | $27.71 | 75909 |
| 2025-06-18 | 28.33 | $27.78 | 46554 |
| 2025-06-17 | 28.40 | $27.93 | 80400 |
| 2025-06-16 | 28.46 | $28.25 | 176100 |
| 2025-06-13 | 28.45 | $28.14 | 54426 |
| 2025-06-12 | 28.46 | $28.47 | 66600 |
| 2025-06-11 | 28.39 | $28.26 | 79848 |
| 2025-06-10 | 28.36 | $28.21 | 303300 |
| 2025-06-09 | 28.34 | $28.20 | 487872 |
| 2025-06-06 | 28.30 | $28.18 | 67500 |
| 2025-06-05 | 28.27 | $28.18 | 55200 |
| 2025-06-04 | 28.22 | $28.18 | 79800 |
| 2025-06-03 | 28.16 | $28.07 | 51945 |
| 2025-06-02 | 28.11 | $28.23 | 56100 |
| 2025-05-30 | 28.02 | $27.96 | 60039 |
| 2025-05-29 | 27.97 | $27.90 | 45942 |
| 2025-05-28 | 27.92 | $27.81 | 102987 |
| 2025-05-27 | 27.87 | $28.12 | 65400 |
| 2025-05-23 | 27.75 | $27.74 | 52605 |
| 2025-05-22 | 27.69 | $27.62 | 85200 |
| 2025-05-21 | 27.64 | $27.64 | 122100 |
| 2025-05-20 | 27.57 | $27.81 | 63903 |
| 2025-05-19 | 27.45 | $27.66 | 5.5M |
| 2025-05-16 | 27.34 | $27.40 | 54726 |
| 2025-05-15 | 27.27 | $27.43 | 50400 |
| 2025-05-14 | 27.17 | $27.10 | 93015 |
| 2025-05-13 | 27.13 | $27.25 | 60333 |
| 2025-05-12 | 27.05 | $27.18 | 80703 |
| 2025-05-09 | 26.96 | $27.07 | 31302 |
| 2025-05-08 | 26.88 | $26.91 | 37500 |
| 2025-05-07 | 26.81 | $26.99 | 38412 |
| 2025-05-06 | 26.72 | $27.11 | 52500 |
| 2025-05-05 | 26.59 | $27.17 | 75300 |
| 2025-05-02 | 26.41 | $27.09 | 53832 |
| 2025-05-01 | 26.23 | $26.62 | 42000 |
| 2025-04-30 | 26.11 | $26.68 | 49800 |
| 2025-04-29 | 25.96 | $26.68 | 31800 |
| 2025-04-28 | 25.78 | $26.65 | 64200 |
| 2025-04-25 | 25.59 | $26.45 | 94227 |
| 2025-04-24 | 25.40 | $26.36 | 42000 |
| 2025-04-23 | 25.20 | $26.03 | 42966 |
| 2025-04-22 | 25.03 | $25.91 | 37506 |
| 2025-04-21 | 24.87 | $25.45 | 53700 |
| 2025-04-17 | 24.78 | $25.48 | 43503 |
| 2025-04-16 | 24.67 | $25.19 | 79557 |
| 2025-04-15 | 24.61 | $25.17 | 235524 |
| 2025-04-14 | 24.54 | $25.12 | 73224 |
| 2025-04-11 | 24.48 | $24.79 | 73200 |
| 2025-04-10 | 24.48 | $24.18 | 63000 |
| 2025-04-09 | 24.61 | $24.59 | 116700 |
| 2025-04-08 | 24.68 | $23.00 | 124581 |
| 2025-04-07 | 25.09 | $23.13 | 226020 |
| 2025-04-04 | 25.55 | $23.54 | 7.6M |
| 2025-04-03 | 26.00 | $25.30 | 127053 |
| 2025-04-02 | 26.15 | $25.80 | 162300 |
| 2025-04-01 | 26.22 | $25.73 | 75300 |
| 2025-03-31 | 26.31 | $25.79 | 68241 |
| 2025-03-28 | 26.41 | $25.98 | 58500 |
| 2025-03-27 | 26.48 | $26.24 | 104100 |
| 2025-03-26 | 26.50 | $26.20 | 116184 |
| 2025-03-25 | 26.53 | $26.52 | 32115 |
| 2025-03-24 | 26.51 | $26.37 | 81723 |
| 2025-03-21 | 26.50 | $26.35 | 89700 |
| 2025-03-20 | 26.50 | $26.47 | 59847 |
| 2025-03-19 | 26.47 | $26.64 | 852000 |
| 2025-03-18 | 26.40 | $26.55 | 121500 |
| 2025-03-17 | 26.34 | $26.57 | 297699 |
| 2025-03-14 | 26.26 | $26.30 | 92100 |
| 2025-03-13 | 26.22 | $25.84 | 71106 |
| 2025-03-12 | 26.27 | $26.06 | 42300 |
| 2025-03-11 | 26.28 | $25.90 | 103818 |
| 2025-03-10 | 26.32 | $25.97 | 139512 |
| 2025-03-07 | 26.36 | $26.56 | 263829 |
| 2025-03-06 | 26.27 | $26.35 | 75000 |
| 2025-03-05 | 26.21 | $26.58 | 62730 |
| 2025-03-04 | 26.10 | $25.97 | 88800 |
| 2025-03-03 | 26.09 | $26.05 | 82509 |
| 2025-02-28 | 26.06 | $25.81 | 98700 |
| 2025-02-27 | 26.07 | $25.79 | 78120 |
| 2025-02-26 | 26.09 | $26.07 | 82812 |
| 2025-02-25 | 26.05 | $26.03 | 108900 |
| 2025-02-24 | 26.01 | $25.85 | 66033 |
| 2025-02-21 | 25.99 | $25.91 | 104700 |
| 2025-02-20 | 25.97 | $26.06 | 91200 |
| 2025-02-19 | 25.90 | $25.96 | 94863 |
| 2025-02-18 | 25.84 | $26.19 | 257700 |
| 2025-02-14 | 25.72 | $25.97 | 35847 |
| 2025-02-13 | 25.63 | $25.98 | 54936 |
| 2025-02-12 | 25.52 | $25.69 | 69300 |
| 2025-02-11 | 25.44 | $25.62 | 87300 |
| 2025-02-10 | 25.37 | $25.51 | 62703 |
| 2025-02-07 | 25.32 | $25.35 | 112800 |
| 2025-02-06 | 25.28 | $25.57 | 79524 |
| 2025-02-05 | 25.19 | $25.47 | 56100 |
| 2025-02-04 | 25.10 | $25.21 | 60027 |
| 2025-02-03 | 25.06 | $24.92 | 55851 |
| 2025-01-31 | 25.06 | $25.22 | 97200 |
| 2025-01-30 | 25.01 | $25.46 | 54600 |
| 2025-01-29 | 24.89 | $25.19 | 204000 |
| 2025-01-28 | 24.81 | $25.21 | 156600 |
| 2025-01-27 | 24.72 | $25.18 | 114444 |
| 2025-01-24 | 24.61 | $25.22 | 60072 |
| 2025-01-23 | 24.48 | $25.09 | 152133 |
| 2025-01-22 | 24.35 | $24.89 | 110100 |
| 2025-01-21 | 24.25 | $24.94 | 958200 |
| 2025-01-17 | 24.12 | $24.46 | 81000 |
| 2025-01-16 | 24.08 | $24.37 | 88800 |
| 2025-01-15 | 24.04 | $24.26 | 67818 |
| 2025-01-14 | 24.03 | $23.95 | 96957 |
| 2025-01-13 | 24.07 | $23.86 | 61500 |
| 2025-01-10 | 24.15 | $23.95 | 110100 |
| 2025-01-08 | 24.22 | $24.36 | 55200 |
| 2025-01-07 | 24.22 | $24.38 | 57900 |
| 2025-01-06 | 24.22 | $24.41 | 47454 |
| 2025-01-03 | 24.21 | $24.19 | 129741 |
| 2025-01-02 | 24.24 | $24.10 | 117000 |
| 2024-12-31 | 24.31 | $24.14 | 105900 |
| 2024-12-30 | 24.37 | $24.15 | 88521 |
| 2024-12-27 | 24.45 | $24.30 | 89181 |
| 2024-12-26 | 24.51 | $24.51 | 112644 |
| 2024-12-24 | 24.53 | $24.40 | 49500 |
| 2024-12-23 | 24.59 | $24.31 | 162900 |
| 2024-12-20 | 24.67 | $24.21 | 212700 |
| 2024-12-19 | 24.78 | $24.16 | 2.9M |
| 2024-12-18 | 24.93 | $24.26 | 93645 |
| 2024-12-17 | 25.08 | $24.89 | 97200 |
| 2024-12-16 | 25.12 | $24.97 | 91794 |
| 2024-12-13 | 25.16 | $25.05 | 139326 |
| 2024-12-12 | 25.17 | $25.13 | 62400 |
| 2024-12-11 | 25.18 | $25.37 | 156939 |
| 2024-12-10 | 25.14 | $25.18 | 38700 |
| 2024-12-09 | 25.12 | $25.40 | 46032 |
| 2024-12-06 | 25.06 | $25.40 | 45000 |
| 2024-12-05 | 25.00 | $25.45 | 91947 |
| 2024-12-04 | 24.91 | $25.32 | 64500 |
| 2024-12-03 | 24.83 | $25.34 | 67800 |
| 2024-12-02 | 24.73 | $25.21 | 50427 |
| 2024-11-29 | 24.66 | $25.03 | 23400 |
| 2024-11-27 | 24.60 | $24.81 | 64800 |
| 2024-11-26 | 24.59 | $24.68 | 69000 |
| 2024-11-25 | 24.60 | $24.80 | 95400 |
| 2024-11-22 | 24.59 | $24.72 | 95247 |
| 2024-11-21 | 24.60 | $24.64 | 72360 |
| 2024-11-20 | 24.63 | $24.59 | 66426 |
| 2024-11-19 | 24.67 | $24.67 | 114900 |
| 2024-11-18 | 24.71 | $24.68 | 97500 |
| 2024-11-15 | 24.75 | $24.49 | 67623 |
| 2024-11-14 | 24.85 | $24.62 | 134100 |
| 2024-11-13 | 24.93 | $24.60 | 108900 |
| 2024-11-12 | 25.03 | $24.74 | 65229 |
| 2024-11-11 | 25.12 | $25.10 | 105000 |
| 2024-11-08 | 25.14 | $25.09 | 74703 |
| 2024-11-07 | 25.18 | $25.45 | 84711 |
| 2024-11-06 | 25.15 | $25.05 | 63981 |
| 2024-11-05 | 25.19 | $25.35 | 45300 |
| 2024-11-04 | 25.18 | $25.11 | 44463 |
| 2024-11-01 | 25.23 | $25.07 | 35700 |
| 2024-10-31 | 25.29 | $25.03 | 52611 |
| 2024-10-30 | 25.36 | $25.21 | 47409 |
| 2024-10-29 | 25.42 | $25.28 | 37200 |
| 2024-10-28 | 25.47 | $25.37 | 53400 |
| 2024-10-25 | 25.51 | $25.22 | 35187 |
| 2024-10-24 | 25.58 | $25.33 | 66096 |
| 2024-10-23 | 25.65 | $25.22 | 85878 |
| 2024-10-22 | 25.75 | $25.42 | 366900 |
| 2024-10-21 | 25.83 | $25.58 | 115500 |
| 2024-10-18 | 25.89 | $25.85 | 30600 |
| 2024-10-17 | 25.89 | $25.67 | 33600 |
| 2024-10-16 | 25.94 | $25.67 | 56835 |
| 2024-10-15 | 25.99 | $25.65 | 45648 |
| 2024-10-14 | 26.06 | $26.01 | 27621 |
| 2024-10-11 | 26.06 | $25.92 | 42600 |
| 2024-10-10 | 26.08 | $25.83 | 162300 |
| 2024-10-09 | 26.12 | $25.86 | 100539 |
| 2024-10-08 | 26.16 | $25.81 | 482754 |
| 2024-10-07 | 26.22 | $25.86 | 70614 |
| 2024-10-04 | 26.27 | $26.09 | 473766 |
| 2024-10-03 | 26.29 | $25.88 | 68118 |
| 2024-10-02 | 26.35 | $26.09 | 43200 |
| 2024-10-01 | 26.37 | $26.13 | 61263 |
| 2024-09-30 | 26.38 | $26.39 | 76638 |
| 2024-09-27 | 26.34 | $26.52 | 42033 |
| 2024-09-26 | 26.27 | $26.68 | 43500 |
| 2024-09-25 | 26.15 | $26.16 | 51000 |
| 2024-09-24 | 26.12 | $26.31 | 30900 |
| 2024-09-23 | 26.04 | $26.17 | 56400 |
| 2024-09-20 | 25.99 | $26.06 | 57000 |
| 2024-09-19 | 25.95 | $26.23 | 63600 |
| 2024-09-18 | 25.86 | $25.83 | 55800 |
| 2024-09-17 | 25.85 | $25.89 | 45129 |
| 2024-09-16 | 25.81 | $26.05 | 51066 |
| 2024-09-13 | 25.74 | $25.77 | 36000 |
| 2024-09-12 | 25.71 | $25.69 | 27900 |
| 2024-09-11 | 25.70 | $25.47 | 47844 |
| 2024-09-10 | 25.73 | $25.34 | 61500 |
| 2024-09-09 | 25.79 | $25.45 | 44400 |
| 2024-09-06 | 25.83 | $25.18 | 57300 |
| 2024-09-05 | 25.94 | $25.66 | 94200 |
| 2024-09-04 | 25.96 | $25.65 | 53241 |
| 2024-09-03 | 25.98 | $25.79 | 36600 |
| 2024-08-30 | 25.97 | $26.14 | 34500 |
| 2024-08-29 | 25.89 | $26.17 | 53187 |
| 2024-08-28 | 25.79 | $26.08 | 39993 |
| 2024-08-27 | 25.69 | $26.15 | 54900 |
| 2024-08-26 | 25.55 | $26.03 | 57000 |
| 2024-08-23 | 25.42 | $26.18 | 54600 |
| 2024-08-22 | 25.23 | $25.63 | 58305 |
| 2024-08-21 | 25.12 | $25.80 | 41700 |
| 2024-08-20 | 24.97 | $25.53 | 94200 |
| 2024-08-19 | 24.84 | $25.63 | 69054 |
| 2024-08-16 | 24.67 | $25.30 | 41400 |
| 2024-08-15 | 24.55 | $25.17 | 51600 |
| 2024-08-14 | 24.43 | $24.89 | 37800 |
| 2024-08-13 | 24.35 | $24.81 | 72147 |
| 2024-08-12 | 24.28 | $24.37 | 41400 |
| 2024-08-09 | 24.30 | $24.39 | 59781 |
| 2024-08-08 | 24.31 | $24.29 | 29118 |
| 2024-08-07 | 24.35 | $23.88 | 50100 |
| 2024-08-06 | 24.48 | $23.79 | 90912 |
| 2024-08-05 | 24.65 | $23.70 | 122400 |
| 2024-08-02 | 24.87 | $24.21 | 79266 |
| 2024-08-01 | 25.02 | $24.66 | 83706 |
| 2024-07-31 | 25.10 | $25.33 | 93000 |
| 2024-07-30 | 25.05 | $24.97 | 71400 |
| 2024-07-29 | 25.07 | $24.90 | 34866 |
| 2024-07-26 | 25.10 | $25.00 | 33645 |
| 2024-07-25 | 25.12 | $24.69 | 371169 |
| 2024-07-24 | 25.21 | $24.84 | 52500 |
| 2024-07-23 | 25.28 | $25.15 | 46200 |
| 2024-07-22 | 25.30 | $25.31 | 30996 |
| 2024-07-19 | 25.28 | $25.05 | 27411 |
| 2024-07-18 | 25.32 | $25.21 | 159300 |
| 2024-07-17 | 25.32 | $25.46 | 53400 |
| 2024-07-16 | 25.28 | $25.60 | 48342 |
| 2024-07-15 | 25.20 | $25.44 | 704100 |
| 2024-07-12 | 25.13 | $25.61 | 57000 |
| 2024-07-11 | 25.02 | $25.38 | 54600 |
| 2024-07-10 | 24.95 | $25.27 | 50100 |
| 2024-07-09 | 24.88 | $24.94 | 76500 |
| 2024-07-08 | 24.87 | $25.01 | 53700 |
| 2024-07-05 | 24.84 | $25.10 | 85500 |
| 2024-07-03 | 24.79 | $24.96 | 64620 |
| 2024-07-02 | 24.77 | $24.70 | 49500 |
| 2024-07-01 | 24.79 | $24.60 | 77841 |
| 2024-06-28 | 24.84 | $24.81 | 80802 |
| 2024-06-27 | 24.86 | $24.81 | 72030 |
| 2024-06-26 | 24.88 | $24.77 | 37200 |
| 2024-06-25 | 24.91 | $24.93 | 52533 |
| 2024-06-24 | 24.91 | $24.87 | 54600 |
| 2024-06-21 | 24.92 | $24.65 | 50460 |
| 2024-06-20 | 24.98 | $24.81 | 142293 |
| 2024-06-18 | 25.02 | $24.77 | 62400 |
| 2024-06-17 | 25.08 | $24.72 | 43800 |
| 2024-06-14 | 25.15 | $24.61 | 115329 |
| 2024-06-13 | 25.26 | $24.90 | 52581 |
| 2024-06-12 | 25.32 | $25.20 | 84432 |
| 2024-06-11 | 25.33 | $24.99 | 33600 |
| 2024-06-10 | 25.39 | $25.24 | 36600 |
| 2024-06-07 | 25.40 | $25.18 | 118500 |
| 2024-06-06 | 25.42 | $25.53 | 85617 |
| 2024-06-05 | 25.37 | $25.44 | 44214 |
| 2024-06-04 | 25.33 | $25.31 | 43530 |
| 2024-06-03 | 25.31 | $25.38 | 53148 |
| 2024-05-31 | 25.27 | $25.33 | 36111 |
| 2024-05-30 | 25.24 | $25.08 | 33687 |
| 2024-05-29 | 25.25 | $24.81 | 36003 |
| 2024-05-28 | 25.32 | $25.24 | 42300 |
| 2024-05-24 | 25.31 | $25.24 | 21600 |
| 2024-05-23 | 25.29 | $25.05 | 48900 |
| 2024-05-22 | 25.31 | $25.20 | 60609 |
| 2024-05-21 | 25.30 | $25.39 | 69951 |
| 2024-05-20 | 25.25 | $25.46 | 29190 |
| 2024-05-17 | 25.17 | $25.42 | 56247 |
| 2024-05-16 | 25.09 | $25.39 | 47400 |
| 2024-05-15 | 25.00 | $25.47 | 29700 |
| 2024-05-14 | 24.87 | $25.22 | 41400 |
| 2024-05-13 | 24.78 | $25.08 | 42300 |
| 2024-05-10 | 24.70 | $25.03 | 51402 |
| 2024-05-09 | 24.62 | $25.06 | 49257 |
| 2024-05-08 | 24.52 | $24.81 | 54066 |
| 2024-05-07 | 24.45 | $24.91 | 51300 |
| 2024-05-06 | 24.36 | $24.88 | 61200 |
| 2024-05-03 | 24.25 | $24.63 | 98400 |
| 2024-05-02 | 24.18 | $24.43 | 45369 |
| 2024-05-01 | 24.15 | $24.14 | 55800 |
| 2024-04-30 | 24.16 | $24.07 | 42999 |
| 2024-04-29 | 24.20 | $24.49 | 51300 |
| 2024-04-26 | 24.16 | $24.38 | 564009 |
| 2024-04-25 | 24.13 | $24.21 | 1.2M |
| 2024-04-24 | 24.13 | $24.23 | 45687 |
| 2024-04-23 | 24.14 | $24.36 | 52935 |
| 2024-04-22 | 24.11 | $24.11 | 38184 |
| 2024-04-19 | 24.14 | $23.83 | 47820 |
| 2024-04-18 | 24.23 | $23.81 | 45057 |
| 2024-04-17 | 24.34 | $23.86 | 43896 |
| 2024-04-16 | 24.46 | $23.83 | 84300 |
| 2024-04-15 | 24.61 | $24.06 | 59400 |
| 2024-04-12 | 24.73 | $24.15 | 42669 |
| 2024-04-11 | 24.85 | $24.55 | 66000 |
| 2024-04-10 | 24.90 | $24.50 | 86100 |
| 2024-04-09 | 24.98 | $24.80 | 72723 |
| 2024-04-08 | 25.00 | $24.82 | 768300 |
| 2024-04-05 | 25.03 | $24.76 | 66618 |
| 2024-04-04 | 25.06 | $24.66 | 42147 |
| 2024-04-03 | 25.13 | $24.88 | 54732 |
| 2024-04-02 | 25.15 | $24.69 | 85200 |
| 2024-04-01 | 25.22 | $24.95 | 100314 |
| 2024-03-28 | 25.25 | $25.20 | 342360 |
| 2024-03-27 | 25.22 | $25.24 | 58800 |
| 2024-03-26 | 25.18 | $25.06 | 68814 |
| 2024-03-25 | 25.16 | $25.06 | 75300 |
| 2024-03-22 | 25.15 | $25.06 | 69078 |
| 2024-03-21 | 25.13 | $25.17 | 43500 |
| 2024-03-20 | 25.08 | $25.18 | 55644 |
| 2024-03-19 | 25.02 | $24.91 | 34614 |
| 2024-03-18 | 25.00 | $24.84 | 48600 |
| 2024-03-15 | 25.00 | $24.84 | 60138 |
| 2024-03-14 | 24.99 | $24.85 | 94314 |
| 2024-03-13 | 24.97 | $25.07 | 55890 |
| 2024-03-12 | 24.91 | $25.04 | 56718 |
| 2024-03-11 | 24.83 | $24.86 | 57600 |
| 2024-03-08 | 24.79 | $24.99 | 72915 |
| 2024-03-07 | 24.70 | $25.08 | 89769 |
| 2024-03-06 | 24.58 | $24.80 | 83700 |
| 2024-03-05 | 24.50 | $24.48 | 70929 |
| 2024-03-04 | 24.47 | $24.55 | 96426 |
| 2024-03-01 | 24.42 | $24.59 | 89226 |
| 2024-02-29 | 24.36 | $24.36 | 52617 |
| 2024-02-28 | 24.32 | $24.26 | 48048 |
| 2024-02-27 | 24.31 | $24.43 | 62700 |
| 2024-02-26 | 24.25 | $24.41 | 148500 |
| 2024-02-23 | 24.19 | $24.45 | 53475 |
| 2024-02-22 | 24.10 | $24.62 | 72900 |
| 2024-02-21 | 23.97 | $24.11 | 104520 |
| 2024-02-20 | 23.92 | $24.12 | 42123 |
| 2024-02-16 | 23.86 | $24.04 | 88587 |
| 2024-02-15 | 23.81 | $24.00 | 36060 |
| 2024-02-14 | 23.75 | $23.71 | 45387 |
| 2024-02-13 | 23.75 | $23.41 | 55818 |
| 2024-02-12 | 23.81 | $23.82 | 45945 |
| 2024-02-09 | 23.79 | $23.77 | 38913 |
| 2024-02-08 | 23.78 | $23.70 | 38727 |
| 2024-02-07 | 23.78 | $23.70 | 74700 |
| 2024-02-06 | 23.78 | $23.72 | 51900 |
| 2024-02-05 | 23.78 | $23.60 | 49923 |
| 2024-02-02 | 23.80 | $23.74 | 66600 |
| 2024-02-01 | 23.79 | $23.89 | 58548 |
| 2024-01-31 | 23.75 | $23.86 | 85200 |
| 2024-01-30 | 23.70 | $23.82 | 52500 |
| 2024-01-29 | 23.66 | $23.84 | 81300 |
| 2024-01-26 | 23.60 | $23.72 | 84633 |
| 2024-01-25 | 23.57 | $23.61 | 67890 |
| 2024-01-24 | 23.54 | $23.51 | 90357 |
| 2024-01-23 | 23.53 | $23.41 | 137547 |
| 2024-01-22 | 23.55 | $23.42 | 222300 |
| 2024-01-19 | 23.56 | $23.34 | 69900 |
| 2024-01-18 | 23.59 | $23.27 | 82278 |
| 2024-01-17 | 23.63 | $23.10 | 82800 |
| 2024-01-16 | 23.72 | $23.35 | 77100 |
| 2024-01-12 | 23.77 | $23.70 | 34200 |
| 2024-01-11 | 23.75 | $23.60 | 72600 |
| 2024-01-10 | 23.75 | $23.63 | 126645 |
| 2024-01-09 | 23.74 | $23.47 | 207900 |
| 2024-01-08 | 23.77 | $23.68 | 225300 |
| 2024-01-05 | 23.74 | $23.44 | 124509 |
| 2024-01-04 | 23.77 | $23.44 | 213981 |
| 2024-01-03 | 23.79 | $23.39 | 198399 |
| 2024-01-02 | 23.83 | $23.53 | 84621 |
| 2023-12-29 | 23.84 | $23.82 | 96423 |
| 2023-12-28 | 23.79 | $23.81 | 51000 |
| 2023-12-27 | 23.73 | $23.84 | 67800 |
| 2023-12-26 | 23.65 | $23.79 | 74400 |
| 2023-12-22 | 23.57 | $23.68 | 66420 |
| 2023-12-21 | 23.49 | $23.67 | 112020 |
| 2023-12-20 | 23.40 | $23.27 | 106293 |
| 2023-12-19 | 23.38 | $23.51 | 51999 |
| 2023-12-18 | 23.30 | $23.33 | 166629 |
| 2023-12-15 | 23.24 | $23.27 | 71700 |
| 2023-12-14 | 23.19 | $23.51 | 41400 |
| 2023-12-13 | 23.07 | $23.30 | 64500 |
| 2023-12-12 | 22.98 | $22.94 | 106500 |
| 2023-12-11 | 22.94 | $22.95 | 60603 |
| 2023-12-08 | 22.90 | $22.88 | 28632 |
| 2023-12-07 | 22.86 | $22.84 | 72054 |
| 2023-12-06 | 22.82 | $22.72 | 69900 |
| 2023-12-05 | 22.80 | $22.68 | 54000 |
| 2023-12-04 | 22.78 | $22.73 | 53400 |
| 2023-12-01 | 22.74 | $22.91 | 40626 |
| 2023-11-30 | 22.66 | $22.83 | 87300 |
| 2023-11-29 | 22.58 | $22.67 | 46800 |
| 2023-11-28 | 22.52 | $22.64 | 309000 |
| 2023-11-27 | 22.45 | $22.63 | 57147 |
| 2023-11-24 | 22.37 | $22.69 | 14832 |
| 2023-11-22 | 22.27 | $22.51 | 102600 |
| 2023-11-21 | 22.18 | $22.47 | 34203 |
| 2023-11-20 | 22.09 | $22.61 | 62700 |
| 2023-11-17 | 21.95 | $22.47 | 53400 |
| 2023-11-16 | 21.82 | $22.18 | 55323 |
| 2023-11-15 | 21.73 | $22.23 | 35469 |
| 2023-11-14 | 21.61 | $22.27 | 67200 |
| 2023-11-13 | 21.46 | $21.73 | 70854 |
| 2023-11-10 | 21.41 | $21.66 | 76800 |
| 2023-11-09 | 21.36 | $21.57 | 114687 |
| 2023-11-08 | 21.32 | $21.58 | 72030 |
| 2023-11-07 | 21.27 | $21.59 | 43584 |
| 2023-11-06 | 21.21 | $21.77 | 62475 |
| 2023-11-03 | 21.11 | $21.87 | 48618 |
| 2023-11-02 | 20.97 | $21.64 | 63942 |
| 2023-11-01 | 20.86 | $21.15 | 30675 |
| 2023-10-31 | 20.83 | $20.96 | 80124 |
| 2023-10-30 | 20.84 | $20.92 | 54300 |
| 2023-10-27 | 20.87 | $20.64 | 66600 |
| 2023-10-26 | 20.96 | $20.75 | 56100 |
| 2023-10-25 | 21.04 | $20.90 | 63999 |
| 2023-10-24 | 21.11 | $21.02 | 152544 |
| 2023-10-23 | 21.16 | $20.93 | 63000 |
| 2023-10-20 | 21.24 | $20.93 | 50439 |
| 2023-10-19 | 21.34 | $21.12 | 29400 |
| 2023-10-18 | 21.42 | $21.31 | 59748 |
| 2023-10-17 | 21.46 | $21.65 | 34857 |
| 2023-10-16 | 21.45 | $21.66 | 63435 |
| 2023-10-13 | 21.43 | $21.49 | 69048 |
| 2023-10-12 | 21.45 | $21.64 | 39000 |
| 2023-10-11 | 21.44 | $21.83 | 55800 |
| 2023-10-10 | 21.39 | $21.76 | 305100 |
| 2023-10-09 | 21.34 | $21.45 | 291657 |
| 2023-10-06 | 21.36 | $21.45 | 24300 |
| 2023-10-05 | 21.38 | $21.21 | 30666 |
| 2023-10-04 | 21.46 | $21.01 | 62742 |
| 2023-10-03 | 21.60 | $20.98 | 58314 |
| 2023-10-02 | 21.76 | $21.25 | 42138 |
| 2023-09-29 | 21.90 | $21.75 | 48600 |
| 2023-09-28 | 21.95 | $21.80 | 31500 |
| 2023-09-27 | 22.01 | $21.65 | 112500 |
| 2023-09-26 | 22.10 | $21.68 | 19800 |
| 2023-09-25 | 22.21 | $21.96 | 43200 |
| 2023-09-22 | 22.27 | $22.06 | 35100 |
| 2023-09-21 | 22.32 | $22.06 | 48009 |
| 2023-09-20 | 22.39 | $22.42 | 47700 |
| 2023-09-19 | 22.38 | $22.57 | 63300 |
| 2023-09-18 | 22.34 | $22.49 | 62700 |
| 2023-09-15 | 22.32 | $22.57 | 46200 |
| 2023-09-14 | 22.27 | $22.59 | 72900 |
| 2023-09-13 | 22.22 | $22.28 | 48300 |
| 2023-09-12 | 22.22 | $22.34 | 31923 |
| 2023-09-11 | 22.20 | $22.38 | 32400 |
| 2023-09-08 | 22.18 | $22.12 | 51600 |
| 2023-09-07 | 22.21 | $22.18 | 45600 |
| 2023-09-06 | 22.24 | $22.23 | 59100 |
| 2023-09-05 | 22.25 | $22.34 | 69981 |
| 2023-09-01 | 22.25 | $22.49 | 27300 |
| 2023-08-31 | 22.22 | $22.48 | 30366 |
| 2023-08-30 | 22.18 | $22.55 | 24000 |
| 2023-08-29 | 22.13 | $22.56 | 29100 |
| 2023-08-28 | 22.06 | $22.27 | 96333 |
| 2023-08-25 | 22.05 | $22.05 | 41439 |
| 2023-08-24 | 22.09 | $21.92 | 51300 |
| 2023-08-23 | 22.16 | $22.21 | 28800 |
| 2023-08-22 | 22.18 | $21.97 | 57900 |
| 2023-08-21 | 22.25 | $22.02 | 18600 |
| 2023-08-18 | 22.33 | $21.93 | 64800 |
| 2023-08-17 | 22.44 | $21.95 | 39900 |
| 2023-08-16 | 22.57 | $22.10 | 43890 |
| 2023-08-15 | 22.69 | $22.28 | 76542 |
| 2023-08-14 | 22.79 | $22.56 | 144000 |
| 2023-08-11 | 22.84 | $22.67 | 44508 |
| 2023-08-10 | 22.88 | $22.82 | 44544 |
| 2023-08-09 | 22.90 | $22.72 | 47400 |
| 2023-08-08 | 22.94 | $22.72 | 35154 |
| 2023-08-07 | 22.99 | $22.83 | 50718 |
| 2023-08-04 | 23.02 | $22.63 | 18300 |
| 2023-08-03 | 23.10 | $22.57 | 38109 |
| 2023-08-02 | 23.20 | $22.68 | 49809 |
| 2023-08-01 | 23.29 | $23.09 | 55500 |
| 2023-07-31 | 23.32 | $23.39 | 31512 |
| 2023-07-28 | 23.28 | $23.37 | 121500 |
| 2023-07-27 | 23.24 | $23.20 | 75600 |
| 2023-07-26 | 23.23 | $23.26 | 218400 |
| 2023-07-25 | 23.20 | $23.27 | 46500 |
| 2023-07-24 | 23.17 | $23.21 | 46500 |
| 2023-07-21 | 23.14 | $23.26 | 25800 |
| 2023-07-20 | 23.10 | $23.21 | 24630 |
| 2023-07-19 | 23.06 | $23.32 | 28830 |
| 2023-07-18 | 22.99 | $23.32 | 35454 |
| 2023-07-17 | 22.90 | $23.17 | 37920 |
| 2023-07-14 | 22.84 | $23.20 | 31200 |
| 2023-07-13 | 22.76 | $23.31 | 29700 |
| 2023-07-12 | 22.64 | $22.94 | 86184 |
| 2023-07-11 | 22.58 | $22.53 | 65172 |
| 2023-07-10 | 22.59 | $22.37 | 777027 |
| 2023-07-07 | 22.65 | $22.32 | 40500 |
| 2023-07-06 | 22.72 | $22.15 | 63600 |
| 2023-07-05 | 22.84 | $22.55 | 54039 |
| 2023-07-03 | 22.90 | $22.81 | 60300 |
| 2023-06-30 | 22.90 | $23.06 | 41733 |
| 2023-06-29 | 22.86 | $22.77 | 56745 |
| 2023-06-28 | 22.87 | $22.80 | 51906 |
| 2023-06-27 | 22.88 | $22.79 | 68172 |
| 2023-06-26 | 22.89 | $22.61 | 29778 |
| 2023-06-23 | 22.93 | $22.56 | 39006 |
| 2023-06-22 | 23.00 | $22.93 | 42954 |
| 2023-06-21 | 22.99 | $23.05 | 43200 |
| 2023-06-20 | 22.96 | $23.01 | 22500 |
| 2023-06-16 | 22.93 | $23.29 | 32400 |
| 2023-06-15 | 22.84 | $23.33 | 29100 |
| 2023-06-14 | 22.72 | $23.09 | 74400 |
| 2023-06-13 | 22.64 | $23.00 | 30000 |
| 2023-06-12 | 22.55 | $22.77 | 25500 |
| 2023-06-09 | 22.51 | $22.68 | 29700 |
| 2023-06-08 | 22.47 | $22.72 | 799257 |
| 2023-06-07 | 22.43 | $22.44 | 120000 |
| 2023-06-06 | 22.43 | $22.67 | 31017 |
| 2023-06-05 | 22.39 | $22.46 | 29160 |
| 2023-06-02 | 22.38 | $22.57 | 71712 |
| 2023-06-01 | 22.35 | $22.25 | 29700 |
| 2023-05-31 | 22.38 | $21.92 | 38400 |
| 2023-05-30 | 22.49 | $22.14 | 34200 |
| 2023-05-26 | 22.57 | $22.37 | 43821 |
| 2023-05-25 | 22.62 | $22.15 | 20100 |
| 2023-05-24 | 22.71 | $22.21 | 29796 |
| 2023-05-23 | 22.82 | $22.54 | 18900 |
| 2023-05-22 | 22.86 | $22.85 | 30600 |
| 2023-05-19 | 22.85 | $22.84 | 25800 |
| 2023-05-18 | 22.84 | $22.71 | 35700 |
| 2023-05-17 | 22.85 | $22.76 | 28914 |
| 2023-05-16 | 22.86 | $22.65 | 43200 |
| 2023-05-15 | 22.89 | $22.88 | 32706 |
| 2023-05-12 | 22.87 | $22.71 | 41400 |
| 2023-05-11 | 22.88 | $22.73 | 20463 |
| 2023-05-10 | 22.89 | $22.79 | 31242 |
| 2023-05-09 | 22.89 | $22.85 | 21033 |
| 2023-05-08 | 22.88 | $22.93 | 22500 |
| 2023-05-05 | 22.84 | $22.91 | 40299 |
| 2023-05-04 | 22.81 | $22.58 | 30051 |
| 2023-05-03 | 22.83 | $22.63 | 42900 |
| 2023-05-02 | 22.85 | $22.57 | 24606 |
| 2023-05-01 | 22.88 | $22.81 | 20100 |
| 2023-04-28 | 22.86 | $22.83 | 33600 |
| 2023-04-27 | 22.84 | $22.85 | 48000 |
| 2023-04-26 | 22.81 | $22.57 | 58224 |
| 2023-04-25 | 22.82 | $22.59 | 25611 |
| 2023-04-24 | 22.84 | $22.92 | 24000 |
| 2023-04-21 | 22.79 | $22.86 | 21387 |
| 2023-04-20 | 22.74 | $22.76 | 25200 |
| 2023-04-19 | 22.69 | $22.77 | 18300 |
| 2023-04-18 | 22.64 | $22.84 | 30900 |
| 2023-04-17 | 22.57 | $22.73 | 42000 |
| 2023-04-14 | 22.50 | $22.76 | 17400 |
| 2023-04-13 | 22.42 | $22.85 | 27723 |
| 2023-04-12 | 22.30 | $22.55 | 74700 |
| 2023-04-11 | 22.23 | $22.42 | 59100 |
| 2023-04-10 | 22.17 | $22.30 | 413100 |
| 2023-04-06 | 22.12 | $22.34 | 37500 |
| 2023-04-05 | 22.06 | $22.25 | 32700 |
| 2023-04-04 | 22.01 | $22.41 | 75651 |
| 2023-04-03 | 21.91 | $22.40 | 42600 |
| 2023-03-31 | 21.80 | $22.37 | 27300 |
| 2023-03-30 | 21.68 | $22.27 | 40212 |
| 2023-03-29 | 21.56 | $22.01 | 22230 |
| 2023-03-28 | 21.47 | $21.75 | 30408 |
| 2023-03-27 | 21.43 | $21.72 | 49500 |
| 2023-03-24 | 21.39 | $21.50 | 23700 |
| 2023-03-23 | 21.39 | $21.59 | 43200 |
| 2023-03-22 | 21.37 | $21.55 | 37800 |
| 2023-03-21 | 21.36 | $21.62 | 20100 |
| 2023-03-20 | 21.33 | $21.34 | 44406 |
| 2023-03-17 | 21.36 | $21.02 | 68244 |
| 2023-03-16 | 21.47 | $21.24 | 57000 |
| 2023-03-15 | 21.54 | $20.93 | 57000 |
| 2023-03-14 | 21.70 | $21.57 | 114126 |
| 2023-03-13 | 21.74 | $21.33 | 86541 |
| 2023-03-10 | 21.84 | $21.46 | 70500 |
| 2023-03-09 | 21.94 | $21.70 | 91584 |
| 2023-03-08 | 21.99 | $21.87 | 53751 |
| 2023-03-07 | 22.02 | $21.79 | 362100 |
| 2023-03-06 | 22.08 | $22.16 | 14781 |
| 2023-03-03 | 22.06 | $22.21 | 34242 |
| 2023-03-02 | 22.03 | $21.92 | 246300 |
| 2023-03-01 | 22.06 | $21.86 | 70500 |
| 2023-02-28 | 22.10 | $21.76 | 36954 |
| 2023-02-27 | 22.17 | $21.91 | 129906 |
| 2023-02-24 | 22.22 | $21.68 | 41100 |
| 2023-02-23 | 22.33 | $22.03 | 46575 |
| 2023-02-22 | 22.38 | $21.92 | 92100 |
| 2023-02-21 | 22.47 | $22.05 | 27315 |
| 2023-02-17 | 22.53 | $22.30 | 36726 |
| 2023-02-16 | 22.56 | $22.27 | 50238 |
| 2023-02-15 | 22.59 | $22.37 | 39096 |
| 2023-02-14 | 22.60 | $22.51 | 23250 |
| 2023-02-13 | 22.59 | $22.48 | 34881 |
| 2023-02-10 | 22.58 | $22.27 | 90987 |
| 2023-02-09 | 22.61 | $22.32 | 101100 |
| 2023-02-08 | 22.63 | $22.26 | 55617 |
| 2023-02-07 | 22.66 | $22.43 | 88200 |
| 2023-02-06 | 22.67 | $22.22 | 35100 |
| 2023-02-03 | 22.71 | $22.45 | 107700 |
| 2023-02-02 | 22.71 | $22.62 | 138600 |
| 2023-02-01 | 22.67 | $22.71 | 11.7M |
| 2023-01-31 | 22.61 | $22.54 | 32100 |
| 2023-01-30 | 22.56 | $22.38 | 35400 |
| 2023-01-27 | 22.54 | $22.54 | 25257 |
| 2023-01-26 | 22.48 | $22.59 | 35463 |
| 2023-01-25 | 22.40 | $22.57 | 165402 |
| 2023-01-24 | 22.30 | $22.45 | 281100 |
| 2023-01-23 | 22.22 | $22.44 | 46500 |
| 2023-01-20 | 22.11 | $22.36 | 440733 |
| 2023-01-19 | 22.01 | $22.14 | 24900 |
| 2023-01-18 | 21.93 | $22.17 | 17700 |
| 2023-01-17 | 21.83 | $22.25 | 21000 |
| 2023-01-13 | 21.70 | $22.19 | 41739 |
| 2023-01-12 | 21.55 | $22.05 | 19800 |
| 2023-01-11 | 21.41 | $21.73 | 12963 |
| 2023-01-10 | 21.31 | $21.59 | 269700 |
| 2023-01-09 | 21.23 | $21.57 | 38736 |
| 2023-01-06 | 21.13 | $21.47 | 18306 |
| 2023-01-05 | 21.04 | $20.95 | 10200 |
| 2023-01-04 | 21.04 | $21.16 | 24600 |
| 2023-01-03 | 21.00 | $20.88 | 24984 |
| 2022-12-30 | 21.00 | $20.77 | 26202 |
| 2022-12-29 | 21.03 | $20.94 | 17424 |
| 2022-12-28 | 21.03 | $20.63 | 24411 |
| 2022-12-27 | 21.10 | $20.90 | 23700 |
| 2022-12-23 | 21.12 | $20.86 | 49800 |
| 2022-12-22 | 21.14 | $20.77 | 27684 |
| 2022-12-21 | 21.19 | $20.95 | 32400 |
| 2022-12-20 | 21.20 | $20.74 | 21327 |
| 2022-12-19 | 21.26 | $20.63 | 14163 |
| 2022-12-16 | 21.36 | $20.71 | 34212 |
| 2022-12-15 | 21.44 | $20.88 | 18915 |
| 2022-12-14 | 21.50 | $21.44 | 6900 |
| 2022-12-13 | 21.45 | $21.46 | 19500 |
| 2022-12-12 | 21.39 | $21.14 | 11532 |
| 2022-12-09 | 21.38 | $21.09 | 5100 |
| 2022-12-08 | 21.37 | $21.09 | 58209 |
| 2022-12-07 | 21.36 | $21.02 | 49623 |
| 2022-12-06 | 21.36 | $21.01 | 54000 |
| 2022-12-05 | 21.36 | $21.14 | 19869 |
| 2022-12-02 | 21.32 | $21.42 | 41808 |
| 2022-12-01 | 21.22 | $21.44 | 15900 |
| 2022-11-30 | 21.09 | $21.26 | 67221 |
| 2022-11-29 | 20.98 | $20.88 | 25500 |
| 2022-11-28 | 20.92 | $20.84 | 36300 |
| 2022-11-25 | 20.86 | $21.09 | 3600 |
| 2022-11-23 | 20.73 | $20.99 | 30000 |
| 2022-11-22 | 20.60 | $20.78 | 24900 |
| 2022-11-21 | 20.49 | $20.48 | 9000 |
| 2022-11-18 | 20.42 | $20.62 | 10800 |
| 2022-11-17 | 20.31 | $20.60 | 22575 |
| 2022-11-16 | 20.18 | $20.64 | 41829 |
| 2022-11-15 | 20.01 | $20.64 | 50826 |
| 2022-11-14 | 19.82 | $20.53 | 11400 |
| 2022-11-11 | 19.62 | $20.72 | 10200 |
| 2022-11-10 | 19.34 | $20.34 | 14700 |
| 2022-11-09 | 19.09 | $19.31 | 38400 |
| 2022-11-08 | 19.02 | $19.63 | 57117 |
| 2022-11-07 | 18.87 | $19.39 | 12300 |
| 2022-11-04 | 18.75 | $19.35 | 108378 |
| 2022-11-03 | 18.62 | $18.59 | 23808 |
| 2022-11-02 | 18.62 | $18.76 | 204411 |
| 2022-11-01 | 18.59 | $19.00 | 31317 |
| 2022-10-31 | 18.50 | $18.84 | 121800 |
| 2022-10-28 | 18.43 | $19.00 | 28200 |
| 2022-10-27 | 18.32 | $18.84 | 41820 |
| 2022-10-26 | 18.22 | $18.99 | 48900 |
| 2022-10-25 | 18.08 | $18.80 | 36900 |
| 2022-10-24 | 17.96 | $18.40 | 50700 |
| 2022-10-21 | 17.90 | $18.39 | 36000 |
| 2022-10-20 | 17.84 | $18.09 | 35400 |
| 2022-10-19 | 17.83 | $18.11 | 21600 |
| 2022-10-18 | 17.82 | $18.31 | 41148 |
| 2022-10-17 | 17.77 | $18.21 | 27900 |
| 2022-10-14 | 17.73 | $17.76 | 35400 |
| 2022-10-13 | 17.79 | $18.06 | 17700 |
| 2022-10-12 | 17.80 | $17.69 | 40200 |
| 2022-10-11 | 17.89 | $17.73 | 42900 |
| 2022-10-10 | 17.98 | $17.92 | 40500 |
| 2022-10-07 | 18.06 | $18.03 | 44100 |
| 2022-10-06 | 18.13 | $18.33 | 50787 |
| 2022-10-05 | 18.15 | $18.65 | 54300 |
| 2022-10-04 | 18.11 | $18.86 | 14400 |
| 2022-10-03 | 18.02 | $18.13 | 24300 |
| 2022-09-30 | 18.07 | $17.85 | 27900 |
| 2022-09-29 | 18.20 | $17.96 | 103293 |
| 2022-09-28 | 18.32 | $18.20 | 25500 |
| 2022-09-27 | 18.42 | $17.75 | 45663 |
| 2022-09-26 | 18.64 | $17.82 | 22836 |
| 2022-09-23 | 18.88 | $18.11 | 56763 |
| 2022-09-22 | 19.09 | $18.73 | 36000 |
| 2022-09-21 | 19.22 | $18.80 | 45600 |
| 2022-09-20 | 19.35 | $19.06 | 45663 |
| 2022-09-19 | 19.45 | $19.38 | 16920 |
| 2022-09-16 | 19.50 | $19.33 | 9687 |
| 2022-09-15 | 19.57 | $19.46 | 35100 |
| 2022-09-14 | 19.63 | $19.61 | 20157 |
| 2022-09-13 | 19.67 | $19.55 | 29100 |
| 2022-09-12 | 19.72 | $20.23 | 3087 |
| 2022-09-09 | 19.65 | $19.97 | 14100 |
| 2022-09-08 | 19.61 | $19.47 | 10500 |
| 2022-09-07 | 19.68 | $19.43 | 22500 |
| 2022-09-06 | 19.78 | $19.24 | 67206 |
| 2022-09-02 | 19.92 | $19.34 | 27600 |
| 2022-09-01 | 20.07 | $19.42 | 45000 |
| 2022-08-31 | 20.24 | $19.68 | 69300 |
| 2022-08-30 | 20.37 | $19.83 | 17100 |
| 2022-08-29 | 20.49 | $20.03 | 25209 |
| 2022-08-26 | 20.59 | $20.07 | 30900 |
| 2022-08-25 | 20.70 | $20.58 | 61932 |
| 2022-08-24 | 20.72 | $20.35 | 13500 |
| 2022-08-23 | 20.78 | $20.33 | 23100 |
| 2022-08-22 | 20.87 | $20.30 | 45000 |
| 2022-08-19 | 20.97 | $20.63 | 48300 |
| 2022-08-18 | 21.01 | $20.89 | 33600 |
| 2022-08-17 | 21.01 | $20.97 | 52542 |
| 2022-08-16 | 20.99 | $21.13 | 55617 |
| 2022-08-15 | 20.93 | $21.09 | 38400 |
| 2022-08-12 | 20.87 | $21.21 | 19200 |
| 2022-08-11 | 20.77 | $21.05 | 50121 |
| 2022-08-10 | 20.69 | $21.07 | 37542 |
| 2022-08-09 | 20.59 | $20.60 | 483342 |
| 2022-08-08 | 20.58 | $20.71 | 48900 |
| 2022-08-05 | 20.53 | $20.66 | 19200 |
| 2022-08-04 | 20.49 | $20.80 | 48300 |
| 2022-08-03 | 20.41 | $20.69 | 36117 |
| 2022-08-02 | 20.35 | $20.59 | 29700 |
| 2022-08-01 | 20.29 | $20.86 | 14106 |
| 2022-07-29 | 20.17 | $20.85 | 217200 |
| 2022-07-28 | 20.03 | $20.64 | 32700 |
| 2022-07-27 | 19.91 | $20.52 | 39600 |
| 2022-07-26 | 19.80 | $20.08 | 58044 |
| 2022-07-25 | 19.76 | $20.32 | 35400 |
| 2022-07-22 | 19.67 | $20.14 | 46500 |
| 2022-07-21 | 19.60 | $20.22 | 24300 |
| 2022-07-20 | 19.51 | $20.01 | 39684 |
| 2022-07-19 | 19.45 | $20.13 | 72000 |
| 2022-07-18 | 19.36 | $19.61 | 25536 |
| 2022-07-15 | 19.37 | $19.51 | 33123 |
| 2022-07-14 | 19.40 | $19.20 | 131433 |
| 2022-07-13 | 19.51 | $19.51 | 65400 |
| 2022-07-12 | 19.57 | $19.53 | 92700 |
| 2022-07-11 | 19.63 | $19.54 | 35217 |
| 2022-07-08 | 19.71 | $19.84 | 10932 |
| 2022-07-07 | 19.75 | $19.84 | 15300 |
| 2022-07-06 | 19.79 | $19.53 | 141033 |
| 2022-07-05 | 19.90 | $19.54 | 97206 |
| 2022-07-01 | 20.04 | $19.94 | 83703 |
| 2022-06-30 | 20.12 | $20.16 | 43200 |
| 2022-06-29 | 20.16 | $20.30 | 13500 |
| 2022-06-28 | 20.19 | $20.38 | 109893 |
| 2022-06-27 | 20.20 | $20.48 | 26700 |
| 2022-06-24 | 20.20 | $20.52 | 37500 |
| 2022-06-23 | 20.19 | $19.94 | 26217 |
| 2022-06-22 | 20.31 | $20.03 | 36000 |
| 2022-06-21 | 20.43 | $20.16 | 35400 |
| 2022-06-17 | 20.55 | $19.82 | 48300 |
| 2022-06-16 | 20.75 | $19.93 | 97800 |
| 2022-06-15 | 20.98 | $20.39 | 20169 |
| 2022-06-14 | 21.14 | $20.01 | 110400 |
| 2022-06-13 | 21.41 | $20.27 | 39900 |
| 2022-06-10 | 21.67 | $20.94 | 75600 |
| 2022-06-09 | 21.83 | $21.45 | 21714 |
| 2022-06-08 | 21.90 | $21.91 | 19539 |
| 2022-06-07 | 21.90 | $22.17 | 13344 |
| 2022-06-06 | 21.83 | $22.12 | 30300 |
| 2022-06-03 | 21.77 | $22.01 | 5712 |
| 2022-06-02 | 21.72 | $22.32 | 50400 |
| 2022-06-01 | 21.60 | $21.93 | 11148 |
| 2022-05-31 | 21.54 | $22.10 | 6003 |
| 2022-05-27 | 21.43 | $22.19 | 14100 |
| 2022-05-26 | 21.30 | $21.94 | 11400 |
| 2022-05-25 | 21.19 | $21.70 | 24600 |
| 2022-05-24 | 21.12 | $21.68 | 44700 |
| 2022-05-23 | 21.04 | $21.74 | 66900 |
| 2022-05-20 | 20.94 | $21.36 | 31200 |
| 2022-05-19 | 20.91 | $21.22 | 295575 |
| 2022-05-18 | 20.90 | $21.04 | 103521 |
| 2022-05-17 | 20.93 | $21.54 | 19200 |
| 2022-05-16 | 20.87 | $21.17 | 25500 |
| 2022-05-13 | 20.88 | $21.10 | 7500 |
| 2022-05-12 | 20.91 | $20.55 | 26400 |
| 2022-05-11 | 21.06 | $20.60 | 30738 |
| 2022-05-10 | 21.23 | $20.74 | 25866 |
| 2022-05-09 | 21.40 | $20.62 | 26400 |
| 2022-05-06 | 21.63 | $21.28 | 43200 |
| 2022-05-05 | 21.76 | $21.47 | 15657 |
| 2022-05-04 | 21.87 | $22.16 | 18300 |
| 2022-05-03 | 21.85 | $21.82 | 5481 |
| 2022-05-02 | 21.91 | $21.61 | 15900 |
| 2022-04-29 | 22.02 | $21.68 | 9300 |
| 2022-04-28 | 22.14 | $21.94 | 6000 |
| 2022-04-27 | 22.23 | $21.66 | 40503 |
| 2022-04-26 | 22.39 | $21.55 | 66615 |
| 2022-04-25 | 22.60 | $22.15 | 28236 |
| 2022-04-22 | 22.72 | $22.27 | 6000 |
| 2022-04-21 | 22.84 | $22.66 | 6360 |
| 2022-04-20 | 22.89 | $22.96 | 9900 |
| 2022-04-19 | 22.89 | $22.78 | 21354 |
| 2022-04-18 | 22.92 | $22.69 | 28500 |
| 2022-04-14 | 22.99 | $22.81 | 36900 |
| 2022-04-13 | 23.03 | $22.88 | 45600 |
| 2022-04-12 | 23.07 | $22.63 | 18627 |
| 2022-04-11 | 23.17 | $22.81 | 5157 |
| 2022-04-08 | 23.25 | $23.04 | 17511 |
| 2022-04-07 | 23.29 | $23.06 | 27300 |
| 2022-04-06 | 23.34 | $23.02 | 18021 |
| 2022-04-05 | 23.40 | $23.28 | 16500 |
| 2022-04-04 | 23.41 | $23.56 | 165600 |
| 2022-04-01 | 23.37 | $23.46 | 284100 |
| 2022-03-31 | 23.34 | $23.42 | 19542 |
| 2022-03-30 | 23.31 | $23.77 | 9600 |
| 2022-03-29 | 23.21 | $23.86 | 10200 |
| 2022-03-28 | 23.06 | $23.43 | 332100 |
| 2022-03-25 | 22.99 | $23.50 | 31944 |
| 2022-03-24 | 22.89 | $23.45 | 8100 |
| 2022-03-23 | 22.79 | $23.27 | 10500 |
| 2022-03-22 | 22.70 | $23.57 | 20400 |
| 2022-03-21 | 22.55 | $23.33 | 7266 |
| 2022-03-18 | 22.42 | $23.43 | 70038 |
| 2022-03-17 | 22.25 | $23.18 | 40524 |
| 2022-03-16 | 22.10 | $22.99 | 34848 |
| 2022-03-15 | 21.98 | $22.26 | 33906 |
| 2022-03-14 | 22.00 | $22.07 | 27657 |
| 2022-03-11 | 22.06 | $21.94 | 23121 |
| 2022-03-10 | 22.16 | $22.11 | 39900 |
| 2022-03-09 | 22.25 | $22.37 | 57639 |
| 2022-03-08 | 22.30 | $21.52 | 36300 |
| 2022-03-07 | 22.54 | $21.43 | 22242 |
| 2022-03-04 | 22.85 | $22.04 | 29715 |
| 2022-03-03 | 23.07 | $22.63 | 32505 |
| 2022-03-02 | 23.21 | $23.03 | 33618 |
| 2022-03-01 | 23.30 | $22.73 | 22800 |
| 2022-02-28 | 23.46 | $23.20 | 264000 |
| 2022-02-25 | 23.55 | $23.58 | 23829 |
| 2022-02-24 | 23.57 | $22.96 | 25338 |
| 2022-02-23 | 23.73 | $23.30 | 37845 |
| 2022-02-22 | 23.85 | $23.47 | 203226 |
| 2022-02-18 | 23.95 | $23.75 | 486300 |
| 2022-02-17 | 24.00 | $23.90 | 17142 |
| 2022-02-16 | 24.04 | $24.24 | 10800 |
| 2022-02-15 | 24.01 | $24.16 | 5100 |
| 2022-02-14 | 23.99 | $23.79 | 13200 |
| 2022-02-11 | 24.05 | $23.95 | 4302 |
| 2022-02-10 | 24.09 | $24.26 | 21300 |
| 2022-02-09 | 24.07 | $24.55 | 14727 |
| 2022-02-08 | 23.98 | $24.22 | 25917 |
| 2022-02-07 | 23.95 | $24.09 | 4626 |
| 2022-02-04 | 23.95 | $24.02 | 8184 |
| 2022-02-03 | 23.96 | $24.00 | 5223 |
| 2022-02-02 | 23.97 | $24.34 | 7500 |
| 2022-02-01 | 23.92 | $24.16 | 96987 |
| 2022-01-31 | 23.90 | $23.94 | 23700 |
| 2022-01-28 | 23.93 | $23.54 | 10800 |
| 2022-01-27 | 24.04 | $23.50 | 4800 |
| 2022-01-26 | 24.19 | $23.63 | 42354 |
| 2022-01-25 | 24.33 | $23.73 | 11700 |
| 2022-01-24 | 24.47 | $23.80 | 36003 |
| 2022-01-21 | 24.62 | $24.09 | 12900 |
| 2022-01-20 | 24.74 | $24.42 | 12000 |
| 2022-01-19 | 24.80 | $24.54 | 17400 |
| 2022-01-18 | 24.85 | $24.57 | 16500 |
| 2022-01-14 | 24.90 | $24.91 | 12300 |
| 2022-01-13 | 24.89 | $24.94 | 17700 |
| 2022-01-12 | 24.86 | $25.12 | 22800 |
| 2022-01-11 | 24.80 | $24.87 | 17157 |
| 2022-01-10 | 24.77 | $24.58 | 9300 |
| 2022-01-07 | 24.80 | $24.81 | 40830 |
| 2022-01-06 | 24.79 | $24.69 | 26130 |
| 2022-01-05 | 24.80 | $24.84 | 27900 |
| 2022-01-04 | 24.78 | $25.03 | 2238 |
| 2022-01-03 | 24.72 | $24.90 | 35100 |
| 2021-12-31 | 24.68 | $24.78 | 4917 |
| 2021-12-30 | 24.65 | $24.77 | 25590 |
| 2021-12-29 | 24.62 | $24.85 | 34293 |
| 2021-12-28 | 24.56 | $24.99 | 17700 |
| 2021-12-27 | 24.47 | $24.97 | 8700 |
| 2021-12-23 | 24.37 | $24.78 | 19500 |
| 2021-12-22 | 24.29 | $24.63 | 11400 |
| 2021-12-21 | 24.23 | $24.37 | 7536 |
| 2021-12-20 | 24.22 | $24.09 | 50793 |
| 2021-12-17 | 24.27 | $24.18 | 123057 |
| 2021-12-16 | 24.30 | $24.53 | 22200 |
| 2021-12-15 | 24.27 | $24.46 | 12900 |
| 2021-12-14 | 24.25 | $24.14 | 51600 |
| 2021-12-13 | 24.30 | $24.28 | 20400 |
| 2021-12-10 | 24.32 | $24.54 | 45600 |
| 2021-12-09 | 24.29 | $24.50 | 9600 |
| 2021-12-08 | 24.27 | $24.72 | 37002 |
| 2021-12-07 | 24.20 | $24.64 | 18300 |
| 2021-12-06 | 24.14 | $24.14 | 24900 |
| 2021-12-03 | 24.17 | $23.91 | 30600 |
| 2021-12-02 | 24.26 | $23.98 | 45600 |
| 2021-12-01 | 24.35 | $23.74 | 7017 |
| 2021-11-30 | 24.51 | $23.83 | 61872 |
| 2021-11-29 | 24.67 | $24.08 | 124914 |
| 2021-11-26 | 24.81 | $23.96 | 15600 |
| 2021-11-24 | 24.99 | $24.62 | 15300 |
| 2021-11-23 | 25.07 | $24.76 | 48321 |
| 2021-11-22 | 25.13 | $24.78 | 14829 |
| 2021-11-19 | 25.19 | $24.92 | 11100 |
| 2021-11-18 | 25.24 | $25.13 | 4500 |
| 2021-11-17 | 25.24 | $25.11 | 7947 |
| 2021-11-16 | 25.25 | $25.15 | 18933 |
| 2021-11-15 | 25.25 | $25.19 | 9111 |
| 2021-11-12 | 25.24 | $25.24 | 13200 |
| 2021-11-11 | 25.22 | $25.08 | 6315 |
| 2021-11-10 | 25.23 | $25.02 | 3684 |
| 2021-11-09 | 25.26 | $25.32 | 86100 |
| 2021-11-08 | 25.22 | $25.37 | 15714 |
| 2021-11-05 | 25.16 | $25.33 | 4632 |
| 2021-11-04 | 25.10 | $25.29 | 11700 |
| 2021-11-03 | 25.04 | $25.33 | 17100 |
| 2021-11-02 | 24.96 | $25.13 | 63411 |
| 2021-11-01 | 24.91 | $25.19 | 28500 |
| 2021-10-29 | 24.84 | $24.95 | 11247 |
| 2021-10-28 | 24.81 | $25.08 | 1.1M |
| 2021-10-27 | 24.74 | $24.84 | 159000 |
| 2021-10-26 | 24.71 | $24.95 | 651 |
| 2021-10-25 | 24.66 | $24.90 | 5100 |
| 2021-10-22 | 24.60 | $24.95 | 1800 |
| 2021-10-21 | 24.53 | $24.81 | 1500 |
| 2021-10-20 | 24.48 | $24.93 | 4614 |
| 2021-10-19 | 24.39 | $24.84 | 46800 |
| 2021-10-18 | 24.30 | $24.69 | 1896 |
| 2021-10-15 | 24.24 | $24.78 | 1275 |
| 2021-10-14 | 24.15 | $24.57 | 3606 |
| 2021-10-13 | 24.09 | $24.30 | 423 |
| 2021-10-12 | 24.07 | $24.09 | 6645 |
| 2021-10-11 | 24.10 | $24.08 | 4209 |
| 2021-10-08 | 24.14 | $24.12 | 34623 |
| 2021-10-07 | 24.18 | $24.12 | 5847 |
| 2021-10-06 | 24.23 | $23.92 | 3081 |
| 2021-10-05 | 24.33 | $24.06 | 2400 |
| 2021-10-04 | 24.41 | $23.90 | 3000 |
| 2021-10-01 | 24.55 | $24.11 | 2490 |
| 2021-09-30 | 24.66 | $24.21 | 9900 |
| 2021-09-29 | 24.77 | $24.31 | 2100 |
| 2021-09-28 | 24.88 | $24.34 | 5190 |
| 2021-09-27 | 25.00 | $24.89 | 3900 |
| 2021-09-24 | 25.02 | $24.91 | 9084 |
| 2021-09-23 | 25.05 | $25.12 | 7500 |
| 2021-09-22 | 25.03 | $24.84 | 12300 |
| 2021-09-21 | 25.07 | $24.72 | 6000 |
| 2021-09-20 | 25.14 | $24.45 | 26400 |
| 2021-09-17 | 25.28 | $24.94 | 3972 |
| 2021-09-16 | 25.33 | $25.28 | 3600 |
| 2021-09-15 | 25.32 | $25.33 | 4017 |
| 2021-09-14 | 25.30 | $25.24 | 24615 |
| 2021-09-13 | 25.29 | $25.33 | 2700 |
| 2021-09-10 | 25.27 | $25.16 | 8223 |
| 2021-09-09 | 25.27 | $25.23 | 41100 |
| 2021-09-08 | 25.26 | $25.25 | 2400 |
| 2021-09-07 | 25.24 | $25.44 | 3426 |
| 2021-09-03 | 25.17 | $25.46 | 4500 |
| 2021-09-02 | 25.09 | $25.32 | 300 |
| 2021-09-01 | 25.03 | $25.21 | 3639 |
| 2021-08-31 | 24.98 | $25.00 | 2400 |
| 2021-08-30 | 24.97 | $25.02 | 2700 |
| 2021-08-27 | 24.94 | $25.03 | 21900 |
| 2021-08-26 | 24.91 | $24.79 | 1800 |
| 2021-08-25 | 24.93 | $24.95 | 1200 |
| 2021-08-24 | 24.91 | $24.94 | 3300 |
| 2021-08-23 | 24.90 | $24.86 | 2526 |
| 2021-08-20 | 24.89 | $24.60 | 2100 |
| 2021-08-19 | 24.95 | $24.51 | 300 |
| 2021-08-18 | 25.02 | $24.79 | 1500 |
| 2021-08-17 | 25.05 | $24.89 | 4500 |
| 2021-08-16 | 25.07 | $25.11 | 4266 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.76
2026-08-11
Close Price
$34.80
Vol: 76935
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.70
Average
25.20
Maximum
34.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 34.76 | $34.80 | 76935 |
| 2026-08-10 | 34.64 | $34.78 | 85100 |
| 2026-08-07 | 34.50 | $34.91 | 78749 |
| 2026-08-06 | 34.28 | $34.50 | 71800 |
| 2026-08-05 | 34.13 | $34.51 | 57700 |
| 2026-08-04 | 33.95 | $34.44 | 75344 |
| 2026-08-03 | 33.74 | $34.02 | 193300 |
| 2026-07-31 | 33.62 | $33.89 | 273018 |
| 2026-07-30 | 33.51 | $34.13 | 76434 |
| 2026-07-29 | 33.30 | $33.32 | 64300 |
| 2026-07-28 | 33.30 | $33.47 | 497910 |
| 2026-07-27 | 33.25 | $33.43 | 356000 |
| 2026-07-24 | 33.21 | $33.22 | 431841 |
| 2026-07-23 | 33.22 | $33.03 | 108200 |
| 2026-07-22 | 33.30 | $33.47 | 125000 |
| 2026-07-21 | 33.26 | $33.40 | 100902 |
| 2026-07-20 | 33.23 | $33.00 | 82810 |
| 2026-07-17 | 33.31 | $33.23 | 50187 |
| 2026-07-16 | 33.35 | $33.29 | 311400 |
| 2026-07-15 | 33.37 | $33.52 | 420000 |
| 2026-07-14 | 33.33 | $33.33 | 374100 |
| 2026-07-13 | 33.33 | $33.13 | 368100 |
| 2026-07-10 | 33.41 | $33.47 | 104112 |
| 2026-07-09 | 33.38 | $33.34 | 102429 |
| 2026-07-08 | 33.40 | $33.18 | 108900 |
| 2026-07-07 | 33.46 | $33.45 | 97800 |
| 2026-07-06 | 33.46 | $33.79 | 154800 |
| 2026-07-02 | 33.34 | $33.46 | 102000 |
| 2026-07-01 | 33.31 | $33.03 | 105321 |
| 2026-06-30 | 33.40 | $33.53 | 74100 |
| 2026-06-29 | 33.35 | $33.43 | 202314 |
| 2026-06-26 | 33.32 | $33.14 | 1.2M |
| 2026-06-25 | 33.37 | $33.27 | 298263 |
| 2026-06-24 | 33.40 | $33.00 | 396600 |
| 2026-06-23 | 33.51 | $33.11 | 339300 |
| 2026-06-22 | 33.61 | $33.69 | 131733 |
| 2026-06-18 | 33.55 | $33.74 | 93000 |
| 2026-06-17 | 33.46 | $33.55 | 57939 |
| 2026-06-16 | 33.40 | $33.69 | 53400 |
| 2026-06-15 | 33.28 | $33.69 | 65100 |
| 2026-06-12 | 33.14 | $33.51 | 303900 |
| 2026-06-11 | 33.02 | $33.37 | 119400 |
| 2026-06-10 | 32.91 | $32.43 | 86700 |
| 2026-06-09 | 33.08 | $32.85 | 268800 |
| 2026-06-08 | 33.16 | $32.83 | 73860 |
| 2026-06-05 | 33.26 | $32.62 | 70800 |
| 2026-06-04 | 33.44 | $33.45 | 61872 |
| 2026-06-03 | 33.40 | $33.19 | 68451 |
| 2026-06-02 | 33.43 | $33.49 | 118200 |
| 2026-06-01 | 33.36 | $33.27 | 97521 |
| 2026-05-29 | 33.35 | $33.39 | 60657 |
| 2026-05-28 | 33.29 | $33.31 | 67200 |
| 2026-05-27 | 33.24 | $33.34 | 73200 |
| 2026-05-26 | 33.16 | $33.40 | 176100 |
| 2026-05-22 | 33.05 | $33.09 | 93216 |
| 2026-05-21 | 33.00 | $33.21 | 90051 |
| 2026-05-20 | 32.91 | $32.99 | 91200 |
| 2026-05-19 | 32.87 | $32.51 | 41403 |
| 2026-05-18 | 32.96 | $32.69 | 314601 |
| 2026-05-15 | 33.01 | $32.48 | 282018 |
| 2026-05-14 | 33.14 | $33.00 | 54300 |
| 2026-05-13 | 33.13 | $33.05 | 106200 |
| 2026-05-12 | 33.09 | $32.93 | 56823 |
| 2026-05-11 | 33.08 | $33.13 | 126300 |
| 2026-05-08 | 33.00 | $33.14 | 71115 |
| 2026-05-07 | 32.89 | $32.90 | 62829 |
| 2026-05-06 | 32.83 | $33.40 | 571800 |
| 2026-05-05 | 32.59 | $32.60 | 369006 |
| 2026-05-04 | 32.56 | $32.19 | 119175 |
| 2026-05-01 | 32.64 | $32.61 | 162600 |
| 2026-04-30 | 32.60 | $32.72 | 95322 |
| 2026-04-29 | 32.52 | $31.87 | 134733 |
| 2026-04-28 | 32.69 | $32.18 | 75900 |
| 2026-04-27 | 32.79 | $32.30 | 100311 |
| 2026-04-24 | 32.87 | $32.47 | 72093 |
| 2026-04-23 | 32.90 | $32.23 | 221700 |
| 2026-04-22 | 33.02 | $32.55 | 365100 |
| 2026-04-21 | 33.04 | $32.42 | 122193 |
| 2026-04-20 | 33.11 | $33.05 | 323472 |
| 2026-04-17 | 32.98 | $33.24 | 186321 |
| 2026-04-16 | 32.76 | $32.82 | 110400 |
| 2026-04-15 | 32.61 | $32.92 | 93318 |
| 2026-04-14 | 32.39 | $32.97 | 4.7M |
| 2026-04-13 | 32.11 | $32.71 | 74181 |
| 2026-04-10 | 31.83 | $32.52 | 39702 |
| 2026-04-09 | 31.56 | $32.45 | 79911 |
| 2026-04-08 | 31.24 | $32.54 | 114351 |
| 2026-04-07 | 30.83 | $31.39 | 167400 |
| 2026-04-06 | 30.70 | $31.42 | 86223 |
| 2026-04-02 | 30.54 | $31.27 | 464151 |
| 2026-04-01 | 30.39 | $31.42 | 303000 |
| 2026-03-31 | 30.18 | $31.14 | 95436 |
| 2026-03-30 | 30.02 | $30.19 | 5.7M |
| 2026-03-27 | 30.13 | $30.17 | 106878 |
| 2026-03-26 | 30.29 | $30.44 | 77400 |
| 2026-03-25 | 30.41 | $31.09 | 271800 |
| 2026-03-24 | 30.37 | $30.65 | 252387 |
| 2026-03-23 | 30.46 | $30.71 | 340914 |
| 2026-03-20 | 30.57 | $30.04 | 276321 |
| 2026-03-19 | 30.93 | $30.94 | 507693 |
| 2026-03-18 | 31.09 | $31.02 | 66300 |
| 2026-03-17 | 31.27 | $31.57 | 93981 |
| 2026-03-16 | 31.33 | $31.49 | 57600 |
| 2026-03-13 | 31.44 | $30.92 | 535800 |
| 2026-03-12 | 31.76 | $31.32 | 586929 |
| 2026-03-11 | 32.03 | $31.87 | 350400 |
| 2026-03-10 | 32.19 | $32.04 | 86400 |
| 2026-03-09 | 32.34 | $31.99 | 136500 |
| 2026-03-06 | 32.54 | $31.73 | 423411 |
| 2026-03-05 | 32.88 | $31.95 | 213024 |
| 2026-03-04 | 33.21 | $32.53 | 223923 |
| 2026-03-03 | 33.44 | $32.20 | 1.7M |
| 2026-03-02 | 33.81 | $33.29 | 255084 |
| 2026-02-27 | 33.92 | $33.82 | 59412 |
| 2026-02-26 | 33.87 | $33.81 | 99321 |
| 2026-02-25 | 33.81 | $33.91 | 52500 |
| 2026-02-24 | 33.70 | $33.57 | 85800 |
| 2026-02-23 | 33.66 | $33.49 | 121800 |
| 2026-02-20 | 33.64 | $33.57 | 147663 |
| 2026-02-19 | 33.58 | $33.35 | 81417 |
| 2026-02-18 | 33.56 | $33.35 | 101430 |
| 2026-02-17 | 33.53 | $33.35 | 320100 |
| 2026-02-13 | 33.49 | $33.49 | 484554 |
| 2026-02-12 | 33.39 | $33.33 | 84654 |
| 2026-02-11 | 33.31 | $33.63 | 169920 |
| 2026-02-10 | 33.11 | $33.47 | 282600 |
| 2026-02-09 | 32.90 | $33.37 | 550500 |
| 2026-02-06 | 32.68 | $32.83 | 201600 |
| 2026-02-05 | 32.57 | $32.20 | 90900 |
| 2026-02-04 | 32.63 | $32.57 | 80400 |
| 2026-02-03 | 32.59 | $32.50 | 83430 |
| 2026-02-02 | 32.55 | $32.41 | 268812 |
| 2026-01-30 | 32.52 | $32.24 | 111900 |
| 2026-01-29 | 32.53 | $32.68 | 82263 |
| 2026-01-28 | 32.40 | $32.39 | 68400 |
| 2026-01-27 | 32.33 | $32.74 | 71100 |
| 2026-01-26 | 32.13 | $32.26 | 108600 |
| 2026-01-23 | 32.03 | $32.13 | 237000 |
| 2026-01-22 | 31.94 | $31.98 | 393600 |
| 2026-01-21 | 31.88 | $31.75 | 85314 |
| 2026-01-20 | 31.87 | $31.39 | 1.1M |
| 2026-01-16 | 31.97 | $31.96 | 62232 |
| 2026-01-15 | 31.90 | $31.89 | 153000 |
| 2026-01-14 | 31.84 | $31.89 | 84600 |
| 2026-01-13 | 31.75 | $31.76 | 84393 |
| 2026-01-12 | 31.68 | $31.91 | 94035 |
| 2026-01-09 | 31.55 | $31.70 | 120429 |
| 2026-01-08 | 31.45 | $31.40 | 118500 |
| 2026-01-07 | 31.41 | $31.36 | 279600 |
| 2026-01-06 | 31.38 | $31.54 | 85800 |
| 2026-01-05 | 31.28 | $31.43 | 131466 |
| 2026-01-02 | 31.19 | $31.09 | 152400 |
| 2025-12-31 | 31.18 | $30.85 | 131100 |
| 2025-12-30 | 31.24 | $30.93 | 125508 |
| 2025-12-29 | 31.28 | $30.88 | 169500 |
| 2025-12-26 | 31.35 | $31.40 | 76257 |
| 2025-12-24 | 31.26 | $31.31 | 51939 |
| 2025-12-23 | 31.17 | $31.31 | 128715 |
| 2025-12-22 | 31.06 | $31.13 | 96339 |
| 2025-12-19 | 30.97 | $31.00 | 66420 |
| 2025-12-18 | 30.91 | $30.81 | 141387 |
| 2025-12-17 | 30.88 | $30.60 | 355800 |
| 2025-12-16 | 30.91 | $30.82 | 243414 |
| 2025-12-15 | 30.87 | $31.00 | 311754 |
| 2025-12-12 | 30.77 | $30.82 | 228900 |
| 2025-12-11 | 30.69 | $30.98 | 372666 |
| 2025-12-10 | 30.54 | $30.76 | 60030 |
| 2025-12-09 | 30.43 | $30.38 | 67245 |
| 2025-12-08 | 30.41 | $30.44 | 67887 |
| 2025-12-05 | 30.36 | $30.57 | 234900 |
| 2025-12-04 | 30.26 | $30.57 | 311100 |
| 2025-12-03 | 30.13 | $30.45 | 256800 |
| 2025-12-02 | 30.02 | $30.26 | 181200 |
| 2025-12-01 | 29.93 | $30.20 | 227109 |
| 2025-11-28 | 29.85 | $30.34 | 30141 |
| 2025-11-26 | 29.71 | $30.22 | 77199 |
| 2025-11-25 | 29.57 | $29.89 | 63000 |
| 2025-11-24 | 29.51 | $29.53 | 86700 |
| 2025-11-21 | 29.56 | $29.48 | 77166 |
| 2025-11-20 | 29.64 | $29.05 | 109887 |
| 2025-11-19 | 29.87 | $29.46 | 54900 |
| 2025-11-18 | 30.02 | $29.60 | 85800 |
| 2025-11-17 | 30.16 | $29.78 | 153300 |
| 2025-11-14 | 30.28 | $30.21 | 75111 |
| 2025-11-13 | 30.28 | $30.31 | 387000 |
| 2025-11-12 | 30.25 | $30.65 | 493500 |
| 2025-11-11 | 30.10 | $30.39 | 60432 |
| 2025-11-10 | 30.00 | $30.28 | 66300 |
| 2025-11-07 | 29.92 | $29.93 | 69327 |
| 2025-11-06 | 29.93 | $29.79 | 80604 |
| 2025-11-05 | 29.98 | $29.90 | 74700 |
| 2025-11-04 | 30.01 | $29.67 | 56205 |
| 2025-11-03 | 30.12 | $30.02 | 98400 |
| 2025-10-31 | 30.14 | $30.00 | 169500 |
| 2025-10-30 | 30.18 | $30.01 | 52935 |
| 2025-10-29 | 30.21 | $30.14 | 78900 |
| 2025-10-28 | 30.21 | $30.38 | 89700 |
| 2025-10-27 | 30.12 | $30.37 | 81342 |
| 2025-10-24 | 30.03 | $30.16 | 67041 |
| 2025-10-23 | 29.97 | $30.08 | 150324 |
| 2025-10-22 | 29.93 | $29.92 | 56496 |
| 2025-10-21 | 29.93 | $29.94 | 55500 |
| 2025-10-20 | 29.92 | $30.19 | 177018 |
| 2025-10-17 | 29.83 | $29.94 | 57936 |
| 2025-10-16 | 29.79 | $29.94 | 93600 |
| 2025-10-15 | 29.75 | $29.81 | 84000 |
| 2025-10-14 | 29.74 | $29.66 | 60000 |
| 2025-10-13 | 29.78 | $29.53 | 75000 |
| 2025-10-10 | 29.86 | $29.26 | 136200 |
| 2025-10-09 | 30.05 | $29.83 | 79200 |
| 2025-10-08 | 30.09 | $30.09 | 58500 |
| 2025-10-07 | 30.06 | $30.00 | 49623 |
| 2025-10-06 | 30.05 | $30.28 | 132000 |
| 2025-10-03 | 29.95 | $30.20 | 100980 |
| 2025-10-02 | 29.84 | $29.93 | 85200 |
| 2025-10-01 | 29.80 | $29.88 | 191700 |
| 2025-09-30 | 29.76 | $29.85 | 70200 |
| 2025-09-29 | 29.71 | $29.72 | 70500 |
| 2025-09-26 | 29.70 | $29.58 | 57000 |
| 2025-09-25 | 29.73 | $29.41 | 68700 |
| 2025-09-24 | 29.81 | $29.59 | 62100 |
| 2025-09-23 | 29.86 | $29.78 | 95400 |
| 2025-09-22 | 29.85 | $29.76 | 176190 |
| 2025-09-19 | 29.84 | $29.67 | 102300 |
| 2025-09-18 | 29.85 | $29.82 | 102120 |
| 2025-09-17 | 29.82 | $29.73 | 81711 |
| 2025-09-16 | 29.80 | $29.83 | 56424 |
| 2025-09-15 | 29.75 | $29.93 | 87675 |
| 2025-09-12 | 29.64 | $29.68 | 70515 |
| 2025-09-11 | 29.59 | $29.81 | 59136 |
| 2025-09-10 | 29.48 | $29.51 | 92100 |
| 2025-09-09 | 29.44 | $29.50 | 69600 |
| 2025-09-08 | 29.39 | $29.58 | 89700 |
| 2025-09-05 | 29.31 | $29.33 | 104700 |
| 2025-09-04 | 29.28 | $29.21 | 87000 |
| 2025-09-03 | 29.28 | $29.02 | 59172 |
| 2025-09-02 | 29.34 | $28.97 | 90030 |
| 2025-08-29 | 29.42 | $29.21 | 68400 |
| 2025-08-28 | 29.44 | $29.33 | 106200 |
| 2025-08-27 | 29.43 | $29.20 | 95439 |
| 2025-08-26 | 29.45 | $29.27 | 60969 |
| 2025-08-25 | 29.44 | $29.26 | 99714 |
| 2025-08-22 | 29.43 | $29.62 | 47700 |
| 2025-08-21 | 29.31 | $29.17 | 177375 |
| 2025-08-20 | 29.29 | $29.33 | 125400 |
| 2025-08-19 | 29.21 | $29.26 | 159399 |
| 2025-08-18 | 29.13 | $29.27 | 93600 |
| 2025-08-15 | 29.03 | $29.28 | 63402 |
| 2025-08-14 | 28.89 | $29.14 | 91899 |
| 2025-08-13 | 28.77 | $29.17 | 127800 |
| 2025-08-12 | 28.61 | $29.01 | 55500 |
| 2025-08-11 | 28.47 | $28.67 | 216018 |
| 2025-08-08 | 28.40 | $28.77 | 34200 |
| 2025-08-07 | 28.28 | $28.62 | 35100 |
| 2025-08-06 | 28.18 | $28.38 | 65400 |
| 2025-08-05 | 28.14 | $28.20 | 73800 |
| 2025-08-04 | 28.15 | $28.17 | 76242 |
| 2025-08-01 | 28.18 | $27.80 | 99069 |
| 2025-07-31 | 28.32 | $27.93 | 179100 |
| 2025-07-30 | 28.46 | $28.24 | 188700 |
| 2025-07-29 | 28.53 | $28.36 | 80700 |
| 2025-07-28 | 28.57 | $28.40 | 195081 |
| 2025-07-25 | 28.61 | $28.79 | 71100 |
| 2025-07-24 | 28.53 | $28.85 | 61500 |
| 2025-07-23 | 28.41 | $29.04 | 92400 |
| 2025-07-22 | 28.20 | $28.42 | 94020 |
| 2025-07-21 | 28.15 | $28.24 | 1.3M |
| 2025-07-18 | 28.14 | $28.10 | 62802 |
| 2025-07-17 | 28.18 | $28.19 | 149100 |
| 2025-07-16 | 28.19 | $28.11 | 94857 |
| 2025-07-15 | 28.24 | $27.96 | 575220 |
| 2025-07-14 | 28.34 | $28.22 | 85503 |
| 2025-07-11 | 28.38 | $28.24 | 525600 |
| 2025-07-10 | 28.42 | $28.48 | 251127 |
| 2025-07-09 | 28.39 | $28.49 | 99069 |
| 2025-07-08 | 28.35 | $28.29 | 143484 |
| 2025-07-07 | 28.36 | $28.14 | 123000 |
| 2025-07-03 | 28.43 | $28.44 | 109563 |
| 2025-07-02 | 28.40 | $28.45 | 93600 |
| 2025-07-01 | 28.37 | $28.32 | 55923 |
| 2025-06-30 | 28.37 | $28.72 | 95460 |
| 2025-06-27 | 28.24 | $28.55 | 146700 |
| 2025-06-26 | 28.14 | $28.32 | 67812 |
| 2025-06-25 | 28.08 | $28.07 | 74700 |
| 2025-06-24 | 28.09 | $28.25 | 51303 |
| 2025-06-23 | 28.04 | $27.93 | 78405 |
| 2025-06-20 | 28.08 | $27.71 | 75909 |
| 2025-06-18 | 28.20 | $27.78 | 46554 |
| 2025-06-17 | 28.32 | $27.93 | 80400 |
| 2025-06-16 | 28.41 | $28.25 | 176100 |
| 2025-06-13 | 28.42 | $28.14 | 54426 |
| 2025-06-12 | 28.45 | $28.47 | 66600 |
| 2025-06-11 | 28.39 | $28.26 | 79848 |
| 2025-06-10 | 28.37 | $28.21 | 303300 |
| 2025-06-09 | 28.36 | $28.20 | 487872 |
| 2025-06-06 | 28.35 | $28.18 | 67500 |
| 2025-06-05 | 28.33 | $28.18 | 55200 |
| 2025-06-04 | 28.30 | $28.18 | 79800 |
| 2025-06-03 | 28.25 | $28.07 | 51945 |
| 2025-06-02 | 28.22 | $28.23 | 56100 |
| 2025-05-30 | 28.13 | $27.96 | 60039 |
| 2025-05-29 | 28.09 | $27.90 | 45942 |
| 2025-05-28 | 28.06 | $27.81 | 102987 |
| 2025-05-27 | 28.04 | $28.12 | 65400 |
| 2025-05-23 | 27.92 | $27.74 | 52605 |
| 2025-05-22 | 27.87 | $27.62 | 85200 |
| 2025-05-21 | 27.85 | $27.64 | 122100 |
| 2025-05-20 | 27.80 | $27.81 | 63903 |
| 2025-05-19 | 27.68 | $27.66 | 5.5M |
| 2025-05-16 | 27.58 | $27.40 | 54726 |
| 2025-05-15 | 27.52 | $27.43 | 50400 |
| 2025-05-14 | 27.44 | $27.10 | 93015 |
| 2025-05-13 | 27.43 | $27.25 | 60333 |
| 2025-05-12 | 27.36 | $27.18 | 80703 |
| 2025-05-09 | 27.29 | $27.07 | 31302 |
| 2025-05-08 | 27.23 | $26.91 | 37500 |
| 2025-05-07 | 27.21 | $26.99 | 38412 |
| 2025-05-06 | 27.14 | $27.11 | 52500 |
| 2025-05-05 | 27.00 | $27.17 | 75300 |
| 2025-05-02 | 26.81 | $27.09 | 53832 |
| 2025-05-01 | 26.60 | $26.62 | 42000 |
| 2025-04-30 | 26.48 | $26.68 | 49800 |
| 2025-04-29 | 26.31 | $26.68 | 31800 |
| 2025-04-28 | 26.09 | $26.65 | 64200 |
| 2025-04-25 | 25.83 | $26.45 | 94227 |
| 2025-04-24 | 25.58 | $26.36 | 42000 |
| 2025-04-23 | 25.30 | $26.03 | 42966 |
| 2025-04-22 | 25.06 | $25.91 | 37506 |
| 2025-04-21 | 24.81 | $25.45 | 53700 |
| 2025-04-17 | 24.65 | $25.48 | 43503 |
| 2025-04-16 | 24.45 | $25.19 | 79557 |
| 2025-04-15 | 24.31 | $25.17 | 235524 |
| 2025-04-14 | 24.16 | $25.12 | 73224 |
| 2025-04-11 | 23.99 | $24.79 | 73200 |
| 2025-04-10 | 23.91 | $24.18 | 63000 |
| 2025-04-09 | 24.01 | $24.59 | 116700 |
| 2025-04-08 | 24.01 | $23.00 | 124581 |
| 2025-04-07 | 24.54 | $23.13 | 226020 |
| 2025-04-04 | 25.15 | $23.54 | 7.6M |
| 2025-04-03 | 25.76 | $25.30 | 127053 |
| 2025-04-02 | 25.96 | $25.80 | 162300 |
| 2025-04-01 | 26.05 | $25.73 | 75300 |
| 2025-03-31 | 26.17 | $25.79 | 68241 |
| 2025-03-28 | 26.31 | $25.98 | 58500 |
| 2025-03-27 | 26.41 | $26.24 | 104100 |
| 2025-03-26 | 26.45 | $26.20 | 116184 |
| 2025-03-25 | 26.51 | $26.52 | 32115 |
| 2025-03-24 | 26.48 | $26.37 | 81723 |
| 2025-03-21 | 26.49 | $26.35 | 89700 |
| 2025-03-20 | 26.51 | $26.47 | 59847 |
| 2025-03-19 | 26.48 | $26.64 | 852000 |
| 2025-03-18 | 26.39 | $26.55 | 121500 |
| 2025-03-17 | 26.31 | $26.57 | 297699 |
| 2025-03-14 | 26.21 | $26.30 | 92100 |
| 2025-03-13 | 26.16 | $25.84 | 71106 |
| 2025-03-12 | 26.24 | $26.06 | 42300 |
| 2025-03-11 | 26.27 | $25.90 | 103818 |
| 2025-03-10 | 26.35 | $25.97 | 139512 |
| 2025-03-07 | 26.43 | $26.56 | 263829 |
| 2025-03-06 | 26.33 | $26.35 | 75000 |
| 2025-03-05 | 26.27 | $26.58 | 62730 |
| 2025-03-04 | 26.12 | $25.97 | 88800 |
| 2025-03-03 | 26.12 | $26.05 | 82509 |
| 2025-02-28 | 26.10 | $25.81 | 98700 |
| 2025-02-27 | 26.15 | $25.79 | 78120 |
| 2025-02-26 | 26.20 | $26.07 | 82812 |
| 2025-02-25 | 26.17 | $26.03 | 108900 |
| 2025-02-24 | 26.15 | $25.85 | 66033 |
| 2025-02-21 | 26.17 | $25.91 | 104700 |
| 2025-02-20 | 26.17 | $26.06 | 91200 |
| 2025-02-19 | 26.11 | $25.96 | 94863 |
| 2025-02-18 | 26.07 | $26.19 | 257700 |
| 2025-02-14 | 25.94 | $25.97 | 35847 |
| 2025-02-13 | 25.84 | $25.98 | 54936 |
| 2025-02-12 | 25.71 | $25.69 | 69300 |
| 2025-02-11 | 25.64 | $25.62 | 87300 |
| 2025-02-10 | 25.58 | $25.51 | 62703 |
| 2025-02-07 | 25.52 | $25.35 | 112800 |
| 2025-02-06 | 25.51 | $25.57 | 79524 |
| 2025-02-05 | 25.41 | $25.47 | 56100 |
| 2025-02-04 | 25.32 | $25.21 | 60027 |
| 2025-02-03 | 25.28 | $24.92 | 55851 |
| 2025-01-31 | 25.33 | $25.22 | 97200 |
| 2025-01-30 | 25.29 | $25.46 | 54600 |
| 2025-01-29 | 25.15 | $25.19 | 204000 |
| 2025-01-28 | 25.07 | $25.21 | 156600 |
| 2025-01-27 | 24.96 | $25.18 | 114444 |
| 2025-01-24 | 24.83 | $25.22 | 60072 |
| 2025-01-23 | 24.65 | $25.09 | 152133 |
| 2025-01-22 | 24.48 | $24.89 | 110100 |
| 2025-01-21 | 24.34 | $24.94 | 958200 |
| 2025-01-17 | 24.14 | $24.46 | 81000 |
| 2025-01-16 | 24.06 | $24.37 | 88800 |
| 2025-01-15 | 24.00 | $24.26 | 67818 |
| 2025-01-14 | 23.95 | $23.95 | 96957 |
| 2025-01-13 | 24.00 | $23.86 | 61500 |
| 2025-01-10 | 24.09 | $23.95 | 110100 |
| 2025-01-08 | 24.18 | $24.36 | 55200 |
| 2025-01-07 | 24.16 | $24.38 | 57900 |
| 2025-01-06 | 24.13 | $24.41 | 47454 |
| 2025-01-03 | 24.09 | $24.19 | 129741 |
| 2025-01-02 | 24.12 | $24.10 | 117000 |
| 2024-12-31 | 24.18 | $24.14 | 105900 |
| 2024-12-30 | 24.26 | $24.15 | 88521 |
| 2024-12-27 | 24.34 | $24.30 | 89181 |
| 2024-12-26 | 24.41 | $24.51 | 112644 |
| 2024-12-24 | 24.42 | $24.40 | 49500 |
| 2024-12-23 | 24.48 | $24.31 | 162900 |
| 2024-12-20 | 24.57 | $24.21 | 212700 |
| 2024-12-19 | 24.73 | $24.16 | 2.9M |
| 2024-12-18 | 24.94 | $24.26 | 93645 |
| 2024-12-17 | 25.16 | $24.89 | 97200 |
| 2024-12-16 | 25.23 | $24.97 | 91794 |
| 2024-12-13 | 25.29 | $25.05 | 139326 |
| 2024-12-12 | 25.33 | $25.13 | 62400 |
| 2024-12-11 | 25.36 | $25.37 | 156939 |
| 2024-12-10 | 25.31 | $25.18 | 38700 |
| 2024-12-09 | 25.32 | $25.40 | 46032 |
| 2024-12-06 | 25.25 | $25.40 | 45000 |
| 2024-12-05 | 25.16 | $25.45 | 91947 |
| 2024-12-04 | 25.04 | $25.32 | 64500 |
| 2024-12-03 | 24.93 | $25.34 | 67800 |
| 2024-12-02 | 24.80 | $25.21 | 50427 |
| 2024-11-29 | 24.68 | $25.03 | 23400 |
| 2024-11-27 | 24.58 | $24.81 | 64800 |
| 2024-11-26 | 24.55 | $24.68 | 69000 |
| 2024-11-25 | 24.55 | $24.80 | 95400 |
| 2024-11-22 | 24.51 | $24.72 | 95247 |
| 2024-11-21 | 24.50 | $24.64 | 72360 |
| 2024-11-20 | 24.51 | $24.59 | 66426 |
| 2024-11-19 | 24.55 | $24.67 | 114900 |
| 2024-11-18 | 24.57 | $24.68 | 97500 |
| 2024-11-15 | 24.60 | $24.49 | 67623 |
| 2024-11-14 | 24.71 | $24.62 | 134100 |
| 2024-11-13 | 24.80 | $24.60 | 108900 |
| 2024-11-12 | 24.92 | $24.74 | 65229 |
| 2024-11-11 | 25.02 | $25.10 | 105000 |
| 2024-11-08 | 25.04 | $25.09 | 74703 |
| 2024-11-07 | 25.08 | $25.45 | 84711 |
| 2024-11-06 | 25.00 | $25.05 | 63981 |
| 2024-11-05 | 25.04 | $25.35 | 45300 |
| 2024-11-04 | 25.00 | $25.11 | 44463 |
| 2024-11-01 | 25.03 | $25.07 | 35700 |
| 2024-10-31 | 25.09 | $25.03 | 52611 |
| 2024-10-30 | 25.17 | $25.21 | 47409 |
| 2024-10-29 | 25.22 | $25.28 | 37200 |
| 2024-10-28 | 25.27 | $25.37 | 53400 |
| 2024-10-25 | 25.30 | $25.22 | 35187 |
| 2024-10-24 | 25.38 | $25.33 | 66096 |
| 2024-10-23 | 25.45 | $25.22 | 85878 |
| 2024-10-22 | 25.58 | $25.42 | 366900 |
| 2024-10-21 | 25.67 | $25.58 | 115500 |
| 2024-10-18 | 25.74 | $25.85 | 30600 |
| 2024-10-17 | 25.74 | $25.67 | 33600 |
| 2024-10-16 | 25.79 | $25.67 | 56835 |
| 2024-10-15 | 25.86 | $25.65 | 45648 |
| 2024-10-14 | 25.95 | $26.01 | 27621 |
| 2024-10-11 | 25.94 | $25.92 | 42600 |
| 2024-10-10 | 25.96 | $25.83 | 162300 |
| 2024-10-09 | 26.02 | $25.86 | 100539 |
| 2024-10-08 | 26.07 | $25.81 | 482754 |
| 2024-10-07 | 26.16 | $25.86 | 70614 |
| 2024-10-04 | 26.24 | $26.09 | 473766 |
| 2024-10-03 | 26.27 | $25.88 | 68118 |
| 2024-10-02 | 26.37 | $26.09 | 43200 |
| 2024-10-01 | 26.42 | $26.13 | 61263 |
| 2024-09-30 | 26.47 | $26.39 | 76638 |
| 2024-09-27 | 26.44 | $26.52 | 42033 |
| 2024-09-26 | 26.36 | $26.68 | 43500 |
| 2024-09-25 | 26.20 | $26.16 | 51000 |
| 2024-09-24 | 26.17 | $26.31 | 30900 |
| 2024-09-23 | 26.09 | $26.17 | 56400 |
| 2024-09-20 | 26.03 | $26.06 | 57000 |
| 2024-09-19 | 25.98 | $26.23 | 63600 |
| 2024-09-18 | 25.87 | $25.83 | 55800 |
| 2024-09-17 | 25.86 | $25.89 | 45129 |
| 2024-09-16 | 25.82 | $26.05 | 51066 |
| 2024-09-13 | 25.72 | $25.77 | 36000 |
| 2024-09-12 | 25.69 | $25.69 | 27900 |
| 2024-09-11 | 25.68 | $25.47 | 47844 |
| 2024-09-10 | 25.73 | $25.34 | 61500 |
| 2024-09-09 | 25.82 | $25.45 | 44400 |
| 2024-09-06 | 25.91 | $25.18 | 57300 |
| 2024-09-05 | 26.09 | $25.66 | 94200 |
| 2024-09-04 | 26.16 | $25.65 | 53241 |
| 2024-09-03 | 26.23 | $25.79 | 36600 |
| 2024-08-30 | 26.27 | $26.14 | 34500 |
| 2024-08-29 | 26.21 | $26.17 | 53187 |
| 2024-08-28 | 26.11 | $26.08 | 39993 |
| 2024-08-27 | 26.01 | $26.15 | 54900 |
| 2024-08-26 | 25.86 | $26.03 | 57000 |
| 2024-08-23 | 25.70 | $26.18 | 54600 |
| 2024-08-22 | 25.46 | $25.63 | 58305 |
| 2024-08-21 | 25.34 | $25.80 | 41700 |
| 2024-08-20 | 25.14 | $25.53 | 94200 |
| 2024-08-19 | 24.97 | $25.63 | 69054 |
| 2024-08-16 | 24.73 | $25.30 | 41400 |
| 2024-08-15 | 24.55 | $25.17 | 51600 |
| 2024-08-14 | 24.36 | $24.89 | 37800 |
| 2024-08-13 | 24.23 | $24.81 | 72147 |
| 2024-08-12 | 24.10 | $24.37 | 41400 |
| 2024-08-09 | 24.09 | $24.39 | 59781 |
| 2024-08-08 | 24.07 | $24.29 | 29118 |
| 2024-08-07 | 24.08 | $23.88 | 50100 |
| 2024-08-06 | 24.23 | $23.79 | 90912 |
| 2024-08-05 | 24.45 | $23.70 | 122400 |
| 2024-08-02 | 24.75 | $24.21 | 79266 |
| 2024-08-01 | 24.96 | $24.66 | 83706 |
| 2024-07-31 | 25.07 | $25.33 | 93000 |
| 2024-07-30 | 24.99 | $24.97 | 71400 |
| 2024-07-29 | 25.01 | $24.90 | 34866 |
| 2024-07-26 | 25.06 | $25.00 | 33645 |
| 2024-07-25 | 25.08 | $24.69 | 371169 |
| 2024-07-24 | 25.21 | $24.84 | 52500 |
| 2024-07-23 | 25.32 | $25.15 | 46200 |
| 2024-07-22 | 25.36 | $25.31 | 30996 |
| 2024-07-19 | 25.35 | $25.05 | 27411 |
| 2024-07-18 | 25.41 | $25.21 | 159300 |
| 2024-07-17 | 25.44 | $25.46 | 53400 |
| 2024-07-16 | 25.40 | $25.60 | 48342 |
| 2024-07-15 | 25.29 | $25.44 | 704100 |
| 2024-07-12 | 25.21 | $25.61 | 57000 |
| 2024-07-11 | 25.06 | $25.38 | 54600 |
| 2024-07-10 | 24.95 | $25.27 | 50100 |
| 2024-07-09 | 24.85 | $24.94 | 76500 |
| 2024-07-08 | 24.83 | $25.01 | 53700 |
| 2024-07-05 | 24.78 | $25.10 | 85500 |
| 2024-07-03 | 24.70 | $24.96 | 64620 |
| 2024-07-02 | 24.65 | $24.70 | 49500 |
| 2024-07-01 | 24.67 | $24.60 | 77841 |
| 2024-06-28 | 24.73 | $24.81 | 80802 |
| 2024-06-27 | 24.74 | $24.81 | 72030 |
| 2024-06-26 | 24.75 | $24.77 | 37200 |
| 2024-06-25 | 24.77 | $24.93 | 52533 |
| 2024-06-24 | 24.76 | $24.87 | 54600 |
| 2024-06-21 | 24.76 | $24.65 | 50460 |
| 2024-06-20 | 24.83 | $24.81 | 142293 |
| 2024-06-18 | 24.87 | $24.77 | 62400 |
| 2024-06-17 | 24.94 | $24.72 | 43800 |
| 2024-06-14 | 25.04 | $24.61 | 115329 |
| 2024-06-13 | 25.19 | $24.90 | 52581 |
| 2024-06-12 | 25.28 | $25.20 | 84432 |
| 2024-06-11 | 25.30 | $24.99 | 33600 |
| 2024-06-10 | 25.39 | $25.24 | 36600 |
| 2024-06-07 | 25.41 | $25.18 | 118500 |
| 2024-06-06 | 25.46 | $25.53 | 85617 |
| 2024-06-05 | 25.40 | $25.44 | 44214 |
| 2024-06-04 | 25.36 | $25.31 | 43530 |
| 2024-06-03 | 25.35 | $25.38 | 53148 |
| 2024-05-31 | 25.30 | $25.33 | 36111 |
| 2024-05-30 | 25.27 | $25.08 | 33687 |
| 2024-05-29 | 25.30 | $24.81 | 36003 |
| 2024-05-28 | 25.42 | $25.24 | 42300 |
| 2024-05-24 | 25.42 | $25.24 | 21600 |
| 2024-05-23 | 25.43 | $25.05 | 48900 |
| 2024-05-22 | 25.49 | $25.20 | 60609 |
| 2024-05-21 | 25.51 | $25.39 | 69951 |
| 2024-05-20 | 25.47 | $25.46 | 29190 |
| 2024-05-17 | 25.39 | $25.42 | 56247 |
| 2024-05-16 | 25.31 | $25.39 | 47400 |
| 2024-05-15 | 25.21 | $25.47 | 29700 |
| 2024-05-14 | 25.05 | $25.22 | 41400 |
| 2024-05-13 | 24.94 | $25.08 | 42300 |
| 2024-05-10 | 24.85 | $25.03 | 51402 |
| 2024-05-09 | 24.75 | $25.06 | 49257 |
| 2024-05-08 | 24.62 | $24.81 | 54066 |
| 2024-05-07 | 24.53 | $24.91 | 51300 |
| 2024-05-06 | 24.39 | $24.88 | 61200 |
| 2024-05-03 | 24.24 | $24.63 | 98400 |
| 2024-05-02 | 24.13 | $24.43 | 45369 |
| 2024-05-01 | 24.06 | $24.14 | 55800 |
| 2024-04-30 | 24.07 | $24.07 | 42999 |
| 2024-04-29 | 24.10 | $24.49 | 51300 |
| 2024-04-26 | 24.02 | $24.38 | 564009 |
| 2024-04-25 | 23.95 | $24.21 | 1.2M |
| 2024-04-24 | 23.93 | $24.23 | 45687 |
| 2024-04-23 | 23.90 | $24.36 | 52935 |
| 2024-04-22 | 23.83 | $24.11 | 38184 |
| 2024-04-19 | 23.83 | $23.83 | 47820 |
| 2024-04-18 | 23.92 | $23.81 | 45057 |
| 2024-04-17 | 24.04 | $23.86 | 43896 |
| 2024-04-16 | 24.18 | $23.83 | 84300 |
| 2024-04-15 | 24.36 | $24.06 | 59400 |
| 2024-04-12 | 24.51 | $24.15 | 42669 |
| 2024-04-11 | 24.67 | $24.55 | 66000 |
| 2024-04-10 | 24.74 | $24.50 | 86100 |
| 2024-04-09 | 24.84 | $24.80 | 72723 |
| 2024-04-08 | 24.87 | $24.82 | 768300 |
| 2024-04-05 | 24.89 | $24.76 | 66618 |
| 2024-04-04 | 24.95 | $24.66 | 42147 |
| 2024-04-03 | 25.04 | $24.88 | 54732 |
| 2024-04-02 | 25.08 | $24.69 | 85200 |
| 2024-04-01 | 25.19 | $24.95 | 100314 |
| 2024-03-28 | 25.24 | $25.20 | 342360 |
| 2024-03-27 | 25.22 | $25.24 | 58800 |
| 2024-03-26 | 25.18 | $25.06 | 68814 |
| 2024-03-25 | 25.18 | $25.06 | 75300 |
| 2024-03-22 | 25.17 | $25.06 | 69078 |
| 2024-03-21 | 25.16 | $25.17 | 43500 |
| 2024-03-20 | 25.11 | $25.18 | 55644 |
| 2024-03-19 | 25.05 | $24.91 | 34614 |
| 2024-03-18 | 25.04 | $24.84 | 48600 |
| 2024-03-15 | 25.06 | $24.84 | 60138 |
| 2024-03-14 | 25.07 | $24.85 | 94314 |
| 2024-03-13 | 25.08 | $25.07 | 55890 |
| 2024-03-12 | 25.02 | $25.04 | 56718 |
| 2024-03-11 | 24.94 | $24.86 | 57600 |
| 2024-03-08 | 24.91 | $24.99 | 72915 |
| 2024-03-07 | 24.81 | $25.08 | 89769 |
| 2024-03-06 | 24.66 | $24.80 | 83700 |
| 2024-03-05 | 24.57 | $24.48 | 70929 |
| 2024-03-04 | 24.55 | $24.55 | 96426 |
| 2024-03-01 | 24.50 | $24.59 | 89226 |
| 2024-02-29 | 24.42 | $24.36 | 52617 |
| 2024-02-28 | 24.40 | $24.26 | 48048 |
| 2024-02-27 | 24.40 | $24.43 | 62700 |
| 2024-02-26 | 24.34 | $24.41 | 148500 |
| 2024-02-23 | 24.26 | $24.45 | 53475 |
| 2024-02-22 | 24.16 | $24.62 | 72900 |
| 2024-02-21 | 23.98 | $24.11 | 104520 |
| 2024-02-20 | 23.92 | $24.12 | 42123 |
| 2024-02-16 | 23.84 | $24.04 | 88587 |
| 2024-02-15 | 23.76 | $24.00 | 36060 |
| 2024-02-14 | 23.68 | $23.71 | 45387 |
| 2024-02-13 | 23.68 | $23.41 | 55818 |
| 2024-02-12 | 23.76 | $23.82 | 45945 |
| 2024-02-09 | 23.74 | $23.77 | 38913 |
| 2024-02-08 | 23.73 | $23.70 | 38727 |
| 2024-02-07 | 23.73 | $23.70 | 74700 |
| 2024-02-06 | 23.73 | $23.72 | 51900 |
| 2024-02-05 | 23.73 | $23.60 | 49923 |
| 2024-02-02 | 23.76 | $23.74 | 66600 |
| 2024-02-01 | 23.76 | $23.89 | 58548 |
| 2024-01-31 | 23.70 | $23.86 | 85200 |
| 2024-01-30 | 23.64 | $23.82 | 52500 |
| 2024-01-29 | 23.58 | $23.84 | 81300 |
| 2024-01-26 | 23.50 | $23.72 | 84633 |
| 2024-01-25 | 23.43 | $23.61 | 67890 |
| 2024-01-24 | 23.39 | $23.51 | 90357 |
| 2024-01-23 | 23.37 | $23.41 | 137547 |
| 2024-01-22 | 23.38 | $23.42 | 222300 |
| 2024-01-19 | 23.38 | $23.34 | 69900 |
| 2024-01-18 | 23.42 | $23.27 | 82278 |
| 2024-01-17 | 23.48 | $23.10 | 82800 |
| 2024-01-16 | 23.61 | $23.35 | 77100 |
| 2024-01-12 | 23.69 | $23.70 | 34200 |
| 2024-01-11 | 23.67 | $23.60 | 72600 |
| 2024-01-10 | 23.67 | $23.63 | 126645 |
| 2024-01-09 | 23.67 | $23.47 | 207900 |
| 2024-01-08 | 23.71 | $23.68 | 225300 |
| 2024-01-05 | 23.69 | $23.44 | 124509 |
| 2024-01-04 | 23.74 | $23.44 | 213981 |
| 2024-01-03 | 23.80 | $23.39 | 198399 |
| 2024-01-02 | 23.88 | $23.53 | 84621 |
| 2023-12-29 | 23.93 | $23.82 | 96423 |
| 2023-12-28 | 23.89 | $23.81 | 51000 |
| 2023-12-27 | 23.83 | $23.84 | 67800 |
| 2023-12-26 | 23.76 | $23.79 | 74400 |
| 2023-12-22 | 23.67 | $23.68 | 66420 |
| 2023-12-21 | 23.59 | $23.67 | 112020 |
| 2023-12-20 | 23.49 | $23.27 | 106293 |
| 2023-12-19 | 23.49 | $23.51 | 51999 |
| 2023-12-18 | 23.41 | $23.33 | 166629 |
| 2023-12-15 | 23.36 | $23.27 | 71700 |
| 2023-12-14 | 23.32 | $23.51 | 41400 |
| 2023-12-13 | 23.18 | $23.30 | 64500 |
| 2023-12-12 | 23.08 | $22.94 | 106500 |
| 2023-12-11 | 23.06 | $22.95 | 60603 |
| 2023-12-08 | 23.02 | $22.88 | 28632 |
| 2023-12-07 | 23.00 | $22.84 | 72054 |
| 2023-12-06 | 22.98 | $22.72 | 69900 |
| 2023-12-05 | 22.98 | $22.68 | 54000 |
| 2023-12-04 | 22.99 | $22.73 | 53400 |
| 2023-12-01 | 22.99 | $22.91 | 40626 |
| 2023-11-30 | 22.91 | $22.83 | 87300 |
| 2023-11-29 | 22.84 | $22.67 | 46800 |
| 2023-11-28 | 22.80 | $22.64 | 309000 |
| 2023-11-27 | 22.75 | $22.63 | 57147 |
| 2023-11-24 | 22.68 | $22.69 | 14832 |
| 2023-11-22 | 22.58 | $22.51 | 102600 |
| 2023-11-21 | 22.50 | $22.47 | 34203 |
| 2023-11-20 | 22.41 | $22.61 | 62700 |
| 2023-11-17 | 22.25 | $22.47 | 53400 |
| 2023-11-16 | 22.09 | $22.18 | 55323 |
| 2023-11-15 | 21.99 | $22.23 | 35469 |
| 2023-11-14 | 21.85 | $22.27 | 67200 |
| 2023-11-13 | 21.66 | $21.73 | 70854 |
| 2023-11-10 | 21.59 | $21.66 | 76800 |
| 2023-11-09 | 21.54 | $21.57 | 114687 |
| 2023-11-08 | 21.49 | $21.58 | 72030 |
| 2023-11-07 | 21.44 | $21.59 | 43584 |
| 2023-11-06 | 21.36 | $21.77 | 62475 |
| 2023-11-03 | 21.22 | $21.87 | 48618 |
| 2023-11-02 | 21.01 | $21.64 | 63942 |
| 2023-11-01 | 20.83 | $21.15 | 30675 |
| 2023-10-31 | 20.77 | $20.96 | 80124 |
| 2023-10-30 | 20.76 | $20.92 | 54300 |
| 2023-10-27 | 20.77 | $20.64 | 66600 |
| 2023-10-26 | 20.88 | $20.75 | 56100 |
| 2023-10-25 | 20.97 | $20.90 | 63999 |
| 2023-10-24 | 21.05 | $21.02 | 152544 |
| 2023-10-23 | 21.10 | $20.93 | 63000 |
| 2023-10-20 | 21.20 | $20.93 | 50439 |
| 2023-10-19 | 21.33 | $21.12 | 29400 |
| 2023-10-18 | 21.43 | $21.31 | 59748 |
| 2023-10-17 | 21.49 | $21.65 | 34857 |
| 2023-10-16 | 21.45 | $21.66 | 63435 |
| 2023-10-13 | 21.41 | $21.49 | 69048 |
| 2023-10-12 | 21.42 | $21.64 | 39000 |
| 2023-10-11 | 21.39 | $21.83 | 55800 |
| 2023-10-10 | 21.29 | $21.76 | 305100 |
| 2023-10-09 | 21.20 | $21.45 | 291657 |
| 2023-10-06 | 21.19 | $21.45 | 24300 |
| 2023-10-05 | 21.19 | $21.21 | 30666 |
| 2023-10-04 | 21.26 | $21.01 | 62742 |
| 2023-10-03 | 21.43 | $20.98 | 58314 |
| 2023-10-02 | 21.64 | $21.25 | 42138 |
| 2023-09-29 | 21.82 | $21.75 | 48600 |
| 2023-09-28 | 21.88 | $21.80 | 31500 |
| 2023-09-27 | 21.94 | $21.65 | 112500 |
| 2023-09-26 | 22.07 | $21.68 | 19800 |
| 2023-09-25 | 22.21 | $21.96 | 43200 |
| 2023-09-22 | 22.30 | $22.06 | 35100 |
| 2023-09-21 | 22.38 | $22.06 | 48009 |
| 2023-09-20 | 22.47 | $22.42 | 47700 |
| 2023-09-19 | 22.48 | $22.57 | 63300 |
| 2023-09-18 | 22.43 | $22.49 | 62700 |
| 2023-09-15 | 22.40 | $22.57 | 46200 |
| 2023-09-14 | 22.33 | $22.59 | 72900 |
| 2023-09-13 | 22.25 | $22.28 | 48300 |
| 2023-09-12 | 22.25 | $22.34 | 31923 |
| 2023-09-11 | 22.22 | $22.38 | 32400 |
| 2023-09-08 | 22.19 | $22.12 | 51600 |
| 2023-09-07 | 22.22 | $22.18 | 45600 |
| 2023-09-06 | 22.25 | $22.23 | 59100 |
| 2023-09-05 | 22.27 | $22.34 | 69981 |
| 2023-09-01 | 22.26 | $22.49 | 27300 |
| 2023-08-31 | 22.20 | $22.48 | 30366 |
| 2023-08-30 | 22.14 | $22.55 | 24000 |
| 2023-08-29 | 22.04 | $22.56 | 29100 |
| 2023-08-28 | 21.92 | $22.27 | 96333 |
| 2023-08-25 | 21.87 | $22.05 | 41439 |
| 2023-08-24 | 21.89 | $21.92 | 51300 |
| 2023-08-23 | 21.96 | $22.21 | 28800 |
| 2023-08-22 | 21.95 | $21.97 | 57900 |
| 2023-08-21 | 22.02 | $22.02 | 18600 |
| 2023-08-18 | 22.10 | $21.93 | 64800 |
| 2023-08-17 | 22.23 | $21.95 | 39900 |
| 2023-08-16 | 22.39 | $22.10 | 43890 |
| 2023-08-15 | 22.54 | $22.28 | 76542 |
| 2023-08-14 | 22.66 | $22.56 | 144000 |
| 2023-08-11 | 22.73 | $22.67 | 44508 |
| 2023-08-10 | 22.77 | $22.82 | 44544 |
| 2023-08-09 | 22.79 | $22.72 | 47400 |
| 2023-08-08 | 22.83 | $22.72 | 35154 |
| 2023-08-07 | 22.89 | $22.83 | 50718 |
| 2023-08-04 | 22.93 | $22.63 | 18300 |
| 2023-08-03 | 23.04 | $22.57 | 38109 |
| 2023-08-02 | 23.19 | $22.68 | 49809 |
| 2023-08-01 | 23.34 | $23.09 | 55500 |
| 2023-07-31 | 23.39 | $23.39 | 31512 |
| 2023-07-28 | 23.35 | $23.37 | 121500 |
| 2023-07-27 | 23.31 | $23.20 | 75600 |
| 2023-07-26 | 23.31 | $23.26 | 218400 |
| 2023-07-25 | 23.29 | $23.27 | 46500 |
| 2023-07-24 | 23.26 | $23.21 | 46500 |
| 2023-07-21 | 23.24 | $23.26 | 25800 |
| 2023-07-20 | 23.19 | $23.21 | 24630 |
| 2023-07-19 | 23.15 | $23.32 | 28830 |
| 2023-07-18 | 23.06 | $23.32 | 35454 |
| 2023-07-17 | 22.95 | $23.17 | 37920 |
| 2023-07-14 | 22.86 | $23.20 | 31200 |
| 2023-07-13 | 22.75 | $23.31 | 29700 |
| 2023-07-12 | 22.57 | $22.94 | 86184 |
| 2023-07-11 | 22.47 | $22.53 | 65172 |
| 2023-07-10 | 22.48 | $22.37 | 777027 |
| 2023-07-07 | 22.54 | $22.32 | 40500 |
| 2023-07-06 | 22.64 | $22.15 | 63600 |
| 2023-07-05 | 22.81 | $22.55 | 54039 |
| 2023-07-03 | 22.89 | $22.81 | 60300 |
| 2023-06-30 | 22.91 | $23.06 | 41733 |
| 2023-06-29 | 22.85 | $22.77 | 56745 |
| 2023-06-28 | 22.87 | $22.80 | 51906 |
| 2023-06-27 | 22.89 | $22.79 | 68172 |
| 2023-06-26 | 22.90 | $22.61 | 29778 |
| 2023-06-23 | 22.98 | $22.56 | 39006 |
| 2023-06-22 | 23.09 | $22.93 | 42954 |
| 2023-06-21 | 23.10 | $23.05 | 43200 |
| 2023-06-20 | 23.08 | $23.01 | 22500 |
| 2023-06-16 | 23.06 | $23.29 | 32400 |
| 2023-06-15 | 22.94 | $23.33 | 29100 |
| 2023-06-14 | 22.78 | $23.09 | 74400 |
| 2023-06-13 | 22.66 | $23.00 | 30000 |
| 2023-06-12 | 22.54 | $22.77 | 25500 |
| 2023-06-09 | 22.47 | $22.68 | 29700 |
| 2023-06-08 | 22.42 | $22.72 | 799257 |
| 2023-06-07 | 22.34 | $22.44 | 120000 |
| 2023-06-06 | 22.33 | $22.67 | 31017 |
| 2023-06-05 | 22.25 | $22.46 | 29160 |
| 2023-06-02 | 22.22 | $22.57 | 71712 |
| 2023-06-01 | 22.16 | $22.25 | 29700 |
| 2023-05-31 | 22.18 | $21.92 | 38400 |
| 2023-05-30 | 22.32 | $22.14 | 34200 |
| 2023-05-26 | 22.42 | $22.37 | 43821 |
| 2023-05-25 | 22.47 | $22.15 | 20100 |
| 2023-05-24 | 22.60 | $22.21 | 29796 |
| 2023-05-23 | 22.74 | $22.54 | 18900 |
| 2023-05-22 | 22.81 | $22.85 | 30600 |
| 2023-05-19 | 22.79 | $22.84 | 25800 |
| 2023-05-18 | 22.78 | $22.71 | 35700 |
| 2023-05-17 | 22.80 | $22.76 | 28914 |
| 2023-05-16 | 22.80 | $22.65 | 43200 |
| 2023-05-15 | 22.85 | $22.88 | 32706 |
| 2023-05-12 | 22.83 | $22.71 | 41400 |
| 2023-05-11 | 22.85 | $22.73 | 20463 |
| 2023-05-10 | 22.88 | $22.79 | 31242 |
| 2023-05-09 | 22.88 | $22.85 | 21033 |
| 2023-05-08 | 22.87 | $22.93 | 22500 |
| 2023-05-05 | 22.83 | $22.91 | 40299 |
| 2023-05-04 | 22.79 | $22.58 | 30051 |
| 2023-05-03 | 22.83 | $22.63 | 42900 |
| 2023-05-02 | 22.87 | $22.57 | 24606 |
| 2023-05-01 | 22.94 | $22.81 | 20100 |
| 2023-04-28 | 22.93 | $22.83 | 33600 |
| 2023-04-27 | 22.92 | $22.85 | 48000 |
| 2023-04-26 | 22.90 | $22.57 | 58224 |
| 2023-04-25 | 22.95 | $22.59 | 25611 |
| 2023-04-24 | 23.00 | $22.92 | 24000 |
| 2023-04-21 | 22.96 | $22.86 | 21387 |
| 2023-04-20 | 22.91 | $22.76 | 25200 |
| 2023-04-19 | 22.89 | $22.77 | 18300 |
| 2023-04-18 | 22.85 | $22.84 | 30900 |
| 2023-04-17 | 22.78 | $22.73 | 42000 |
| 2023-04-14 | 22.72 | $22.76 | 17400 |
| 2023-04-13 | 22.63 | $22.85 | 27723 |
| 2023-04-12 | 22.49 | $22.55 | 74700 |
| 2023-04-11 | 22.41 | $22.42 | 59100 |
| 2023-04-10 | 22.35 | $22.30 | 413100 |
| 2023-04-06 | 22.31 | $22.34 | 37500 |
| 2023-04-05 | 22.24 | $22.25 | 32700 |
| 2023-04-04 | 22.19 | $22.41 | 75651 |
| 2023-04-03 | 22.07 | $22.40 | 42600 |
| 2023-03-31 | 21.92 | $22.37 | 27300 |
| 2023-03-30 | 21.75 | $22.27 | 40212 |
| 2023-03-29 | 21.58 | $22.01 | 22230 |
| 2023-03-28 | 21.45 | $21.75 | 30408 |
| 2023-03-27 | 21.37 | $21.72 | 49500 |
| 2023-03-24 | 21.30 | $21.50 | 23700 |
| 2023-03-23 | 21.28 | $21.59 | 43200 |
| 2023-03-22 | 21.22 | $21.55 | 37800 |
| 2023-03-21 | 21.18 | $21.62 | 20100 |
| 2023-03-20 | 21.10 | $21.34 | 44406 |
| 2023-03-17 | 21.11 | $21.02 | 68244 |
| 2023-03-16 | 21.22 | $21.24 | 57000 |
| 2023-03-15 | 21.30 | $20.93 | 57000 |
| 2023-03-14 | 21.49 | $21.57 | 114126 |
| 2023-03-13 | 21.52 | $21.33 | 86541 |
| 2023-03-10 | 21.65 | $21.46 | 70500 |
| 2023-03-09 | 21.76 | $21.70 | 91584 |
| 2023-03-08 | 21.82 | $21.87 | 53751 |
| 2023-03-07 | 21.85 | $21.79 | 362100 |
| 2023-03-06 | 21.91 | $22.16 | 14781 |
| 2023-03-03 | 21.86 | $22.21 | 34242 |
| 2023-03-02 | 21.80 | $21.92 | 246300 |
| 2023-03-01 | 21.81 | $21.86 | 70500 |
| 2023-02-28 | 21.85 | $21.76 | 36954 |
| 2023-02-27 | 21.93 | $21.91 | 129906 |
| 2023-02-24 | 21.99 | $21.68 | 41100 |
| 2023-02-23 | 22.13 | $22.03 | 46575 |
| 2023-02-22 | 22.19 | $21.92 | 92100 |
| 2023-02-21 | 22.30 | $22.05 | 27315 |
| 2023-02-17 | 22.39 | $22.30 | 36726 |
| 2023-02-16 | 22.42 | $22.27 | 50238 |
| 2023-02-15 | 22.47 | $22.37 | 39096 |
| 2023-02-14 | 22.50 | $22.51 | 23250 |
| 2023-02-13 | 22.48 | $22.48 | 34881 |
| 2023-02-10 | 22.47 | $22.27 | 90987 |
| 2023-02-09 | 22.52 | $22.32 | 101100 |
| 2023-02-08 | 22.56 | $22.26 | 55617 |
| 2023-02-07 | 22.63 | $22.43 | 88200 |
| 2023-02-06 | 22.65 | $22.22 | 35100 |
| 2023-02-03 | 22.74 | $22.45 | 107700 |
| 2023-02-02 | 22.77 | $22.62 | 138600 |
| 2023-02-01 | 22.75 | $22.71 | 11.7M |
| 2023-01-31 | 22.69 | $22.54 | 32100 |
| 2023-01-30 | 22.66 | $22.38 | 35400 |
| 2023-01-27 | 22.67 | $22.54 | 25257 |
| 2023-01-26 | 22.63 | $22.59 | 35463 |
| 2023-01-25 | 22.55 | $22.57 | 165402 |
| 2023-01-24 | 22.45 | $22.45 | 281100 |
| 2023-01-23 | 22.36 | $22.44 | 46500 |
| 2023-01-20 | 22.25 | $22.36 | 440733 |
| 2023-01-19 | 22.14 | $22.14 | 24900 |
| 2023-01-18 | 22.06 | $22.17 | 17700 |
| 2023-01-17 | 21.95 | $22.25 | 21000 |
| 2023-01-13 | 21.78 | $22.19 | 41739 |
| 2023-01-12 | 21.59 | $22.05 | 19800 |
| 2023-01-11 | 21.40 | $21.73 | 12963 |
| 2023-01-10 | 21.27 | $21.59 | 269700 |
| 2023-01-09 | 21.15 | $21.57 | 38736 |
| 2023-01-06 | 21.01 | $21.47 | 18306 |
| 2023-01-05 | 20.87 | $20.95 | 10200 |
| 2023-01-04 | 20.86 | $21.16 | 24600 |
| 2023-01-03 | 20.79 | $20.88 | 24984 |
| 2022-12-30 | 20.78 | $20.77 | 26202 |
| 2022-12-29 | 20.82 | $20.94 | 17424 |
| 2022-12-28 | 20.80 | $20.63 | 24411 |
| 2022-12-27 | 20.89 | $20.90 | 23700 |
| 2022-12-23 | 20.90 | $20.86 | 49800 |
| 2022-12-22 | 20.93 | $20.77 | 27684 |
| 2022-12-21 | 20.99 | $20.95 | 32400 |
| 2022-12-20 | 21.01 | $20.74 | 21327 |
| 2022-12-19 | 21.10 | $20.63 | 14163 |
| 2022-12-16 | 21.25 | $20.71 | 34212 |
| 2022-12-15 | 21.39 | $20.88 | 18915 |
| 2022-12-14 | 21.50 | $21.44 | 6900 |
| 2022-12-13 | 21.46 | $21.46 | 19500 |
| 2022-12-12 | 21.40 | $21.14 | 11532 |
| 2022-12-09 | 21.41 | $21.09 | 5100 |
| 2022-12-08 | 21.44 | $21.09 | 58209 |
| 2022-12-07 | 21.47 | $21.02 | 49623 |
| 2022-12-06 | 21.51 | $21.01 | 54000 |
| 2022-12-05 | 21.56 | $21.14 | 19869 |
| 2022-12-02 | 21.57 | $21.42 | 41808 |
| 2022-12-01 | 21.49 | $21.44 | 15900 |
| 2022-11-30 | 21.36 | $21.26 | 67221 |
| 2022-11-29 | 21.26 | $20.88 | 25500 |
| 2022-11-28 | 21.24 | $20.84 | 36300 |
| 2022-11-25 | 21.22 | $21.09 | 3600 |
| 2022-11-23 | 21.11 | $20.99 | 30000 |
| 2022-11-22 | 20.99 | $20.78 | 24900 |
| 2022-11-21 | 20.90 | $20.48 | 9000 |
| 2022-11-18 | 20.88 | $20.62 | 10800 |
| 2022-11-17 | 20.79 | $20.60 | 22575 |
| 2022-11-16 | 20.68 | $20.64 | 41829 |
| 2022-11-15 | 20.52 | $20.64 | 50826 |
| 2022-11-14 | 20.32 | $20.53 | 11400 |
| 2022-11-11 | 20.09 | $20.72 | 10200 |
| 2022-11-10 | 19.74 | $20.34 | 14700 |
| 2022-11-09 | 19.43 | $19.31 | 38400 |
| 2022-11-08 | 19.38 | $19.63 | 57117 |
| 2022-11-07 | 19.20 | $19.39 | 12300 |
| 2022-11-04 | 19.06 | $19.35 | 108378 |
| 2022-11-03 | 18.89 | $18.59 | 23808 |
| 2022-11-02 | 18.93 | $18.76 | 204411 |
| 2022-11-01 | 18.91 | $19.00 | 31317 |
| 2022-10-31 | 18.82 | $18.84 | 121800 |
| 2022-10-28 | 18.75 | $19.00 | 28200 |
| 2022-10-27 | 18.61 | $18.84 | 41820 |
| 2022-10-26 | 18.49 | $18.99 | 48900 |
| 2022-10-25 | 18.29 | $18.80 | 36900 |
| 2022-10-24 | 18.12 | $18.40 | 50700 |
| 2022-10-21 | 18.03 | $18.39 | 36000 |
| 2022-10-20 | 17.93 | $18.09 | 35400 |
| 2022-10-19 | 17.90 | $18.11 | 21600 |
| 2022-10-18 | 17.87 | $18.31 | 41148 |
| 2022-10-17 | 17.78 | $18.21 | 27900 |
| 2022-10-14 | 17.70 | $17.76 | 35400 |
| 2022-10-13 | 17.75 | $18.06 | 17700 |
| 2022-10-12 | 17.72 | $17.69 | 40200 |
| 2022-10-11 | 17.81 | $17.73 | 42900 |
| 2022-10-10 | 17.92 | $17.92 | 40500 |
| 2022-10-07 | 17.99 | $18.03 | 44100 |
| 2022-10-06 | 18.06 | $18.33 | 50787 |
| 2022-10-05 | 18.05 | $18.65 | 54300 |
| 2022-10-04 | 17.94 | $18.86 | 14400 |
| 2022-10-03 | 17.76 | $18.13 | 24300 |
| 2022-09-30 | 17.77 | $17.85 | 27900 |
| 2022-09-29 | 17.89 | $17.96 | 103293 |
| 2022-09-28 | 18.01 | $18.20 | 25500 |
| 2022-09-27 | 18.09 | $17.75 | 45663 |
| 2022-09-26 | 18.34 | $17.82 | 22836 |
| 2022-09-23 | 18.63 | $18.11 | 56763 |
| 2022-09-22 | 18.91 | $18.73 | 36000 |
| 2022-09-21 | 19.05 | $18.80 | 45600 |
| 2022-09-20 | 19.21 | $19.06 | 45663 |
| 2022-09-19 | 19.32 | $19.38 | 16920 |
| 2022-09-16 | 19.37 | $19.33 | 9687 |
| 2022-09-15 | 19.44 | $19.46 | 35100 |
| 2022-09-14 | 19.50 | $19.61 | 20157 |
| 2022-09-13 | 19.52 | $19.55 | 29100 |
| 2022-09-12 | 19.58 | $20.23 | 3087 |
| 2022-09-09 | 19.43 | $19.97 | 14100 |
| 2022-09-08 | 19.34 | $19.47 | 10500 |
| 2022-09-07 | 19.40 | $19.43 | 22500 |
| 2022-09-06 | 19.49 | $19.24 | 67206 |
| 2022-09-02 | 19.66 | $19.34 | 27600 |
| 2022-09-01 | 19.84 | $19.42 | 45000 |
| 2022-08-31 | 20.05 | $19.68 | 69300 |
| 2022-08-30 | 20.22 | $19.83 | 17100 |
| 2022-08-29 | 20.38 | $20.03 | 25209 |
| 2022-08-26 | 20.52 | $20.07 | 30900 |
| 2022-08-25 | 20.68 | $20.58 | 61932 |
| 2022-08-24 | 20.70 | $20.35 | 13500 |
| 2022-08-23 | 20.81 | $20.33 | 23100 |
| 2022-08-22 | 20.94 | $20.30 | 45000 |
| 2022-08-19 | 21.11 | $20.63 | 48300 |
| 2022-08-18 | 21.21 | $20.89 | 33600 |
| 2022-08-17 | 21.24 | $20.97 | 52542 |
| 2022-08-16 | 21.25 | $21.13 | 55617 |
| 2022-08-15 | 21.20 | $21.09 | 38400 |
| 2022-08-12 | 21.15 | $21.21 | 19200 |
| 2022-08-11 | 21.05 | $21.05 | 50121 |
| 2022-08-10 | 20.97 | $21.07 | 37542 |
| 2022-08-09 | 20.86 | $20.60 | 483342 |
| 2022-08-08 | 20.87 | $20.71 | 48900 |
| 2022-08-05 | 20.84 | $20.66 | 19200 |
| 2022-08-04 | 20.82 | $20.80 | 48300 |
| 2022-08-03 | 20.74 | $20.69 | 36117 |
| 2022-08-02 | 20.68 | $20.59 | 29700 |
| 2022-08-01 | 20.63 | $20.86 | 14106 |
| 2022-07-29 | 20.49 | $20.85 | 217200 |
| 2022-07-28 | 20.31 | $20.64 | 32700 |
| 2022-07-27 | 20.15 | $20.52 | 39600 |
| 2022-07-26 | 20.00 | $20.08 | 58044 |
| 2022-07-25 | 19.96 | $20.32 | 35400 |
| 2022-07-22 | 19.83 | $20.14 | 46500 |
| 2022-07-21 | 19.73 | $20.22 | 24300 |
| 2022-07-20 | 19.59 | $20.01 | 39684 |
| 2022-07-19 | 19.49 | $20.13 | 72000 |
| 2022-07-18 | 19.33 | $19.61 | 25536 |
| 2022-07-15 | 19.30 | $19.51 | 33123 |
| 2022-07-14 | 19.31 | $19.20 | 131433 |
| 2022-07-13 | 19.43 | $19.51 | 65400 |
| 2022-07-12 | 19.48 | $19.53 | 92700 |
| 2022-07-11 | 19.55 | $19.54 | 35217 |
| 2022-07-08 | 19.63 | $19.84 | 10932 |
| 2022-07-07 | 19.64 | $19.84 | 15300 |
| 2022-07-06 | 19.66 | $19.53 | 141033 |
| 2022-07-05 | 19.79 | $19.54 | 97206 |
| 2022-07-01 | 19.95 | $19.94 | 83703 |
| 2022-06-30 | 20.03 | $20.16 | 43200 |
| 2022-06-29 | 20.06 | $20.30 | 13500 |
| 2022-06-28 | 20.06 | $20.38 | 109893 |
| 2022-06-27 | 20.04 | $20.48 | 26700 |
| 2022-06-24 | 19.99 | $20.52 | 37500 |
| 2022-06-23 | 19.93 | $19.94 | 26217 |
| 2022-06-22 | 20.04 | $20.03 | 36000 |
| 2022-06-21 | 20.17 | $20.16 | 35400 |
| 2022-06-17 | 20.28 | $19.82 | 48300 |
| 2022-06-16 | 20.54 | $19.93 | 97800 |
| 2022-06-15 | 20.82 | $20.39 | 20169 |
| 2022-06-14 | 21.03 | $20.01 | 110400 |
| 2022-06-13 | 21.41 | $20.27 | 39900 |
| 2022-06-10 | 21.79 | $20.94 | 75600 |
| 2022-06-09 | 22.04 | $21.45 | 21714 |
| 2022-06-08 | 22.17 | $21.91 | 19539 |
| 2022-06-07 | 22.20 | $22.17 | 13344 |
| 2022-06-06 | 22.14 | $22.12 | 30300 |
| 2022-06-03 | 22.07 | $22.01 | 5712 |
| 2022-06-02 | 22.03 | $22.32 | 50400 |
| 2022-06-01 | 21.88 | $21.93 | 11148 |
| 2022-05-31 | 21.81 | $22.10 | 6003 |
| 2022-05-27 | 21.68 | $22.19 | 14100 |
| 2022-05-26 | 21.49 | $21.94 | 11400 |
| 2022-05-25 | 21.33 | $21.70 | 24600 |
| 2022-05-24 | 21.22 | $21.68 | 44700 |
| 2022-05-23 | 21.10 | $21.74 | 66900 |
| 2022-05-20 | 20.93 | $21.36 | 31200 |
| 2022-05-19 | 20.85 | $21.22 | 295575 |
| 2022-05-18 | 20.80 | $21.04 | 103521 |
| 2022-05-17 | 20.81 | $21.54 | 19200 |
| 2022-05-16 | 20.67 | $21.17 | 25500 |
| 2022-05-13 | 20.63 | $21.10 | 7500 |
| 2022-05-12 | 20.61 | $20.55 | 26400 |
| 2022-05-11 | 20.77 | $20.60 | 30738 |
| 2022-05-10 | 20.95 | $20.74 | 25866 |
| 2022-05-09 | 21.15 | $20.62 | 26400 |
| 2022-05-06 | 21.43 | $21.28 | 43200 |
| 2022-05-05 | 21.58 | $21.47 | 15657 |
| 2022-05-04 | 21.70 | $22.16 | 18300 |
| 2022-05-03 | 21.63 | $21.82 | 5481 |
| 2022-05-02 | 21.67 | $21.61 | 15900 |
| 2022-04-29 | 21.79 | $21.68 | 9300 |
| 2022-04-28 | 21.92 | $21.94 | 6000 |
| 2022-04-27 | 22.01 | $21.66 | 40503 |
| 2022-04-26 | 22.21 | $21.55 | 66615 |
| 2022-04-25 | 22.49 | $22.15 | 28236 |
| 2022-04-22 | 22.64 | $22.27 | 6000 |
| 2022-04-21 | 22.80 | $22.66 | 6360 |
| 2022-04-20 | 22.86 | $22.96 | 9900 |
| 2022-04-19 | 22.85 | $22.78 | 21354 |
| 2022-04-18 | 22.89 | $22.69 | 28500 |
| 2022-04-14 | 22.98 | $22.81 | 36900 |
| 2022-04-13 | 23.04 | $22.88 | 45600 |
| 2022-04-12 | 23.10 | $22.63 | 18627 |
| 2022-04-11 | 23.25 | $22.81 | 5157 |
| 2022-04-08 | 23.37 | $23.04 | 17511 |
| 2022-04-07 | 23.45 | $23.06 | 27300 |
| 2022-04-06 | 23.54 | $23.02 | 18021 |
| 2022-04-05 | 23.65 | $23.28 | 16500 |
| 2022-04-04 | 23.70 | $23.56 | 165600 |
| 2022-04-01 | 23.67 | $23.46 | 284100 |
| 2022-03-31 | 23.67 | $23.42 | 19542 |
| 2022-03-30 | 23.66 | $23.77 | 9600 |
| 2022-03-29 | 23.55 | $23.86 | 10200 |
| 2022-03-28 | 23.37 | $23.43 | 332100 |
| 2022-03-25 | 23.29 | $23.50 | 31944 |
| 2022-03-24 | 23.17 | $23.45 | 8100 |
| 2022-03-23 | 23.04 | $23.27 | 10500 |
| 2022-03-22 | 22.93 | $23.57 | 20400 |
| 2022-03-21 | 22.71 | $23.33 | 7266 |
| 2022-03-18 | 22.51 | $23.43 | 70038 |
| 2022-03-17 | 22.25 | $23.18 | 40524 |
| 2022-03-16 | 22.00 | $22.99 | 34848 |
| 2022-03-15 | 21.78 | $22.26 | 33906 |
| 2022-03-14 | 21.74 | $22.07 | 27657 |
| 2022-03-11 | 21.77 | $21.94 | 23121 |
| 2022-03-10 | 21.86 | $22.11 | 39900 |
| 2022-03-09 | 21.92 | $22.37 | 57639 |
| 2022-03-08 | 21.92 | $21.52 | 36300 |
| 2022-03-07 | 22.21 | $21.43 | 22242 |
| 2022-03-04 | 22.59 | $22.04 | 29715 |
| 2022-03-03 | 22.88 | $22.63 | 32505 |
| 2022-03-02 | 23.04 | $23.03 | 33618 |
| 2022-03-01 | 23.13 | $22.73 | 22800 |
| 2022-02-28 | 23.33 | $23.20 | 264000 |
| 2022-02-25 | 23.43 | $23.58 | 23829 |
| 2022-02-24 | 23.44 | $22.96 | 25338 |
| 2022-02-23 | 23.65 | $23.30 | 37845 |
| 2022-02-22 | 23.80 | $23.47 | 203226 |
| 2022-02-18 | 23.94 | $23.75 | 486300 |
| 2022-02-17 | 24.01 | $23.90 | 17142 |
| 2022-02-16 | 24.06 | $24.24 | 10800 |
| 2022-02-15 | 24.02 | $24.16 | 5100 |
| 2022-02-14 | 23.98 | $23.79 | 13200 |
| 2022-02-11 | 24.06 | $23.95 | 4302 |
| 2022-02-10 | 24.11 | $24.26 | 21300 |
| 2022-02-09 | 24.08 | $24.55 | 14727 |
| 2022-02-08 | 23.94 | $24.22 | 25917 |
| 2022-02-07 | 23.88 | $24.09 | 4626 |
| 2022-02-04 | 23.85 | $24.02 | 8184 |
| 2022-02-03 | 23.85 | $24.00 | 5223 |
| 2022-02-02 | 23.85 | $24.34 | 7500 |
| 2022-02-01 | 23.74 | $24.16 | 96987 |
| 2022-01-31 | 23.68 | $23.94 | 23700 |
| 2022-01-28 | 23.68 | $23.54 | 10800 |
| 2022-01-27 | 23.81 | $23.50 | 4800 |
| 2022-01-26 | 23.98 | $23.63 | 42354 |
| 2022-01-25 | 24.16 | $23.73 | 11700 |
| 2022-01-24 | 24.35 | $23.80 | 36003 |
| 2022-01-21 | 24.56 | $24.09 | 12900 |
| 2022-01-20 | 24.72 | $24.42 | 12000 |
| 2022-01-19 | 24.82 | $24.54 | 17400 |
| 2022-01-18 | 24.90 | $24.57 | 16500 |
| 2022-01-14 | 24.98 | $24.91 | 12300 |
| 2022-01-13 | 24.98 | $24.94 | 17700 |
| 2022-01-12 | 24.96 | $25.12 | 22800 |
| 2022-01-11 | 24.87 | $24.87 | 17157 |
| 2022-01-10 | 24.85 | $24.58 | 9300 |
| 2022-01-07 | 24.91 | $24.81 | 40830 |
| 2022-01-06 | 24.91 | $24.69 | 26130 |
| 2022-01-05 | 24.94 | $24.84 | 27900 |
| 2022-01-04 | 24.93 | $25.03 | 2238 |
| 2022-01-03 | 24.86 | $24.90 | 35100 |
| 2021-12-31 | 24.81 | $24.78 | 4917 |
| 2021-12-30 | 24.78 | $24.77 | 25590 |
| 2021-12-29 | 24.75 | $24.85 | 34293 |
| 2021-12-28 | 24.69 | $24.99 | 17700 |
| 2021-12-27 | 24.57 | $24.97 | 8700 |
| 2021-12-23 | 24.42 | $24.78 | 19500 |
| 2021-12-22 | 24.31 | $24.63 | 11400 |
| 2021-12-21 | 24.22 | $24.37 | 7536 |
| 2021-12-20 | 24.19 | $24.09 | 50793 |
| 2021-12-17 | 24.25 | $24.18 | 123057 |
| 2021-12-16 | 24.29 | $24.53 | 22200 |
| 2021-12-15 | 24.23 | $24.46 | 12900 |
| 2021-12-14 | 24.19 | $24.14 | 51600 |
| 2021-12-13 | 24.24 | $24.28 | 20400 |
| 2021-12-10 | 24.26 | $24.54 | 45600 |
| 2021-12-09 | 24.20 | $24.50 | 9600 |
| 2021-12-08 | 24.14 | $24.72 | 37002 |
| 2021-12-07 | 24.01 | $24.64 | 18300 |
| 2021-12-06 | 23.88 | $24.14 | 24900 |
| 2021-12-03 | 23.89 | $23.91 | 30600 |
| 2021-12-02 | 23.98 | $23.98 | 45600 |
| 2021-12-01 | 24.07 | $23.74 | 7017 |
| 2021-11-30 | 24.26 | $23.83 | 61872 |
| 2021-11-29 | 24.47 | $24.08 | 124914 |
| 2021-11-26 | 24.65 | $23.96 | 15600 |
| 2021-11-24 | 24.90 | $24.62 | 15300 |
| 2021-11-23 | 25.01 | $24.76 | 48321 |
| 2021-11-22 | 25.09 | $24.78 | 14829 |
| 2021-11-19 | 25.19 | $24.92 | 11100 |
| 2021-11-18 | 25.26 | $25.13 | 4500 |
| 2021-11-17 | 25.28 | $25.11 | 7947 |
| 2021-11-16 | 25.31 | $25.15 | 18933 |
| 2021-11-15 | 25.33 | $25.19 | 9111 |
| 2021-11-12 | 25.34 | $25.24 | 13200 |
| 2021-11-11 | 25.33 | $25.08 | 6315 |
| 2021-11-10 | 25.36 | $25.02 | 3684 |
| 2021-11-09 | 25.42 | $25.32 | 86100 |
| 2021-11-08 | 25.39 | $25.37 | 15714 |
| 2021-11-05 | 25.34 | $25.33 | 4632 |
| 2021-11-04 | 25.28 | $25.29 | 11700 |
| 2021-11-03 | 25.22 | $25.33 | 17100 |
| 2021-11-02 | 25.13 | $25.13 | 63411 |
| 2021-11-01 | 25.08 | $25.19 | 28500 |
| 2021-10-29 | 25.00 | $24.95 | 11247 |
| 2021-10-28 | 24.97 | $25.08 | 1.1M |
| 2021-10-27 | 24.89 | $24.84 | 159000 |
| 2021-10-26 | 24.86 | $24.95 | 651 |
| 2021-10-25 | 24.80 | $24.90 | 5100 |
| 2021-10-22 | 24.74 | $24.95 | 1800 |
| 2021-10-21 | 24.64 | $24.81 | 1500 |
| 2021-10-20 | 24.57 | $24.93 | 4614 |
| 2021-10-19 | 24.44 | $24.84 | 46800 |
| 2021-10-18 | 24.32 | $24.69 | 1896 |
| 2021-10-15 | 24.21 | $24.78 | 1275 |
| 2021-10-14 | 24.06 | $24.57 | 3606 |
| 2021-10-13 | 23.95 | $24.30 | 423 |
| 2021-10-12 | 23.90 | $24.09 | 6645 |
| 2021-10-11 | 23.91 | $24.08 | 4209 |
| 2021-10-08 | 23.93 | $24.12 | 34623 |
| 2021-10-07 | 23.94 | $24.12 | 5847 |
| 2021-10-06 | 23.97 | $23.92 | 3081 |
| 2021-10-05 | 24.08 | $24.06 | 2400 |
| 2021-10-04 | 24.16 | $23.90 | 3000 |
| 2021-10-01 | 24.33 | $24.11 | 2490 |
| 2021-09-30 | 24.46 | $24.21 | 9900 |
| 2021-09-29 | 24.60 | $24.31 | 2100 |
| 2021-09-28 | 24.74 | $24.34 | 5190 |
| 2021-09-27 | 24.90 | $24.89 | 3900 |
| 2021-09-24 | 24.93 | $24.91 | 9084 |
| 2021-09-23 | 24.95 | $25.12 | 7500 |
| 2021-09-22 | 24.92 | $24.84 | 12300 |
| 2021-09-21 | 24.96 | $24.72 | 6000 |
| 2021-09-20 | 25.06 | $24.45 | 26400 |
| 2021-09-17 | 25.26 | $24.94 | 3972 |
| 2021-09-16 | 25.35 | $25.28 | 3600 |
| 2021-09-15 | 25.35 | $25.33 | 4017 |
| 2021-09-14 | 25.33 | $25.24 | 24615 |
| 2021-09-13 | 25.33 | $25.33 | 2700 |
| 2021-09-10 | 25.31 | $25.16 | 8223 |
| 2021-09-09 | 25.32 | $25.23 | 41100 |
| 2021-09-08 | 25.32 | $25.25 | 2400 |
| 2021-09-07 | 25.31 | $25.44 | 3426 |
| 2021-09-03 | 25.23 | $25.46 | 4500 |
| 2021-09-02 | 25.13 | $25.32 | 300 |
| 2021-09-01 | 25.04 | $25.21 | 3639 |
| 2021-08-31 | 24.98 | $25.00 | 2400 |
| 2021-08-30 | 24.96 | $25.02 | 2700 |
| 2021-08-27 | 24.93 | $25.03 | 21900 |
| 2021-08-26 | 24.89 | $24.79 | 1800 |
| 2021-08-25 | 24.92 | $24.95 | 1200 |
| 2021-08-24 | 24.90 | $24.94 | 3300 |
| 2021-08-23 | 24.88 | $24.86 | 2526 |
| 2021-08-20 | 24.87 | $24.60 | 2100 |
| 2021-08-19 | 24.95 | $24.51 | 300 |
| 2021-08-18 | 25.08 | $24.79 | 1500 |
| 2021-08-17 | 25.14 | $24.89 | 4500 |
| 2021-08-16 | 25.18 | $25.11 | 4266 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.34
2026-08-11
Close Price
$34.80
Vol: 76935
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.06
Average
52.35
Maximum
72.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 62.34 | $34.80 | 76935 |
| 2026-08-10 | 62.18 | $34.78 | 85100 |
| 2026-08-07 | 63.87 | $34.91 | 78749 |
| 2026-08-06 | 60.67 | $34.50 | 71800 |
| 2026-08-05 | 60.79 | $34.51 | 57700 |
| 2026-08-04 | 60.25 | $34.44 | 75344 |
| 2026-08-03 | 56.83 | $34.02 | 193300 |
| 2026-07-31 | 55.71 | $33.89 | 273018 |
| 2026-07-30 | 58.36 | $34.13 | 76434 |
| 2026-07-29 | 50.85 | $33.32 | 64300 |
| 2026-07-28 | 52.52 | $33.47 | 497910 |
| 2026-07-27 | 52.12 | $33.43 | 356000 |
| 2026-07-24 | 50.03 | $33.22 | 431841 |
| 2026-07-23 | 48.09 | $33.03 | 108200 |
| 2026-07-22 | 52.59 | $33.47 | 125000 |
| 2026-07-21 | 51.91 | $33.40 | 100902 |
| 2026-07-20 | 47.84 | $33.00 | 82810 |
| 2026-07-17 | 50.16 | $33.23 | 50187 |
| 2026-07-16 | 50.77 | $33.29 | 311400 |
| 2026-07-15 | 53.12 | $33.52 | 420000 |
| 2026-07-14 | 51.35 | $33.33 | 374100 |
| 2026-07-13 | 49.45 | $33.13 | 368100 |
| 2026-07-10 | 52.79 | $33.47 | 104112 |
| 2026-07-09 | 51.60 | $33.34 | 102429 |
| 2026-07-08 | 50.13 | $33.18 | 108900 |
| 2026-07-07 | 52.69 | $33.45 | 97800 |
| 2026-07-06 | 56.12 | $33.79 | 154800 |
| 2026-07-02 | 53.32 | $33.46 | 102000 |
| 2026-07-01 | 49.32 | $33.03 | 105321 |
| 2026-06-30 | 54.48 | $33.53 | 74100 |
| 2026-06-29 | 53.55 | $33.43 | 202314 |
| 2026-06-26 | 50.80 | $33.14 | 1.2M |
| 2026-06-25 | 52.12 | $33.27 | 298263 |
| 2026-06-24 | 49.54 | $33.00 | 396600 |
| 2026-06-23 | 50.60 | $33.11 | 339300 |
| 2026-06-22 | 56.62 | $33.69 | 131733 |
| 2026-06-18 | 57.18 | $33.74 | 93000 |
| 2026-06-17 | 55.60 | $33.55 | 57939 |
| 2026-06-16 | 57.07 | $33.69 | 53400 |
| 2026-06-15 | 57.07 | $33.69 | 65100 |
| 2026-06-12 | 55.71 | $33.51 | 303900 |
| 2026-06-11 | 54.65 | $33.37 | 119400 |
| 2026-06-10 | 46.46 | $32.43 | 86700 |
| 2026-06-09 | 50.31 | $32.85 | 268800 |
| 2026-06-08 | 50.13 | $32.83 | 73860 |
| 2026-06-05 | 48.18 | $32.62 | 70800 |
| 2026-06-04 | 56.47 | $33.45 | 61872 |
| 2026-06-03 | 54.12 | $33.19 | 68451 |
| 2026-06-02 | 57.52 | $33.49 | 118200 |
| 2026-06-01 | 55.57 | $33.27 | 97521 |
| 2026-05-29 | 56.93 | $33.39 | 60657 |
| 2026-05-28 | 56.25 | $33.31 | 67200 |
| 2026-05-27 | 56.57 | $33.34 | 73200 |
| 2026-05-26 | 57.18 | $33.40 | 176100 |
| 2026-05-22 | 54.79 | $33.09 | 93216 |
| 2026-05-21 | 55.94 | $33.21 | 90051 |
| 2026-05-20 | 54.27 | $32.99 | 91200 |
| 2026-05-19 | 50.38 | $32.51 | 41403 |
| 2026-05-18 | 51.95 | $32.69 | 314601 |
| 2026-05-15 | 50.23 | $32.48 | 282018 |
| 2026-05-14 | 54.86 | $33.00 | 54300 |
| 2026-05-13 | 55.32 | $33.05 | 106200 |
| 2026-05-12 | 54.44 | $32.93 | 56823 |
| 2026-05-11 | 56.20 | $33.13 | 126300 |
| 2026-05-08 | 56.29 | $33.14 | 71115 |
| 2026-05-07 | 54.70 | $32.90 | 62829 |
| 2026-05-06 | 58.93 | $33.40 | 571800 |
| 2026-05-05 | 53.46 | $32.60 | 369006 |
| 2026-05-04 | 50.23 | $32.19 | 119175 |
| 2026-05-01 | 53.87 | $32.61 | 162600 |
| 2026-04-30 | 54.86 | $32.72 | 95322 |
| 2026-04-29 | 47.82 | $31.87 | 134733 |
| 2026-04-28 | 50.55 | $32.18 | 75900 |
| 2026-04-27 | 51.63 | $32.30 | 100311 |
| 2026-04-24 | 53.17 | $32.47 | 72093 |
| 2026-04-23 | 51.22 | $32.23 | 221700 |
| 2026-04-22 | 54.07 | $32.55 | 365100 |
| 2026-04-21 | 53.06 | $32.42 | 122193 |
| 2026-04-20 | 59.00 | $33.05 | 323472 |
| 2026-04-17 | 60.96 | $33.24 | 186321 |
| 2026-04-16 | 58.04 | $32.82 | 110400 |
| 2026-04-15 | 59.04 | $32.92 | 93318 |
| 2026-04-14 | 59.52 | $32.97 | 4.7M |
| 2026-04-13 | 57.81 | $32.71 | 74181 |
| 2026-04-10 | 56.52 | $32.52 | 39702 |
| 2026-04-09 | 56.06 | $32.45 | 79911 |
| 2026-04-08 | 56.80 | $32.54 | 114351 |
| 2026-04-07 | 48.49 | $31.39 | 167400 |
| 2026-04-06 | 48.72 | $31.42 | 86223 |
| 2026-04-02 | 47.52 | $31.27 | 464151 |
| 2026-04-01 | 48.60 | $31.42 | 303000 |
| 2026-03-31 | 46.45 | $31.14 | 95436 |
| 2026-03-30 | 38.11 | $30.19 | 5.7M |
| 2026-03-27 | 37.91 | $30.17 | 106878 |
| 2026-03-26 | 39.50 | $30.44 | 77400 |
| 2026-03-25 | 43.67 | $31.09 | 271800 |
| 2026-03-24 | 39.56 | $30.65 | 252387 |
| 2026-03-23 | 39.94 | $30.71 | 340914 |
| 2026-03-20 | 33.19 | $30.04 | 276321 |
| 2026-03-19 | 38.75 | $30.94 | 507693 |
| 2026-03-18 | 39.30 | $31.02 | 66300 |
| 2026-03-17 | 43.37 | $31.57 | 93981 |
| 2026-03-16 | 42.55 | $31.49 | 57600 |
| 2026-03-13 | 36.30 | $30.92 | 535800 |
| 2026-03-12 | 39.14 | $31.32 | 586929 |
| 2026-03-11 | 43.59 | $31.87 | 350400 |
| 2026-03-10 | 45.09 | $32.04 | 86400 |
| 2026-03-09 | 44.56 | $31.99 | 136500 |
| 2026-03-06 | 41.75 | $31.73 | 423411 |
| 2026-03-05 | 43.52 | $31.95 | 213024 |
| 2026-03-04 | 48.70 | $32.53 | 223923 |
| 2026-03-03 | 45.17 | $32.20 | 1.7M |
| 2026-03-02 | 57.57 | $33.29 | 255084 |
| 2026-02-27 | 65.93 | $33.82 | 59412 |
| 2026-02-26 | 65.84 | $33.81 | 99321 |
| 2026-02-25 | 67.51 | $33.91 | 52500 |
| 2026-02-24 | 64.61 | $33.57 | 85800 |
| 2026-02-23 | 63.89 | $33.49 | 121800 |
| 2026-02-20 | 65.15 | $33.57 | 147663 |
| 2026-02-19 | 63.25 | $33.35 | 81417 |
| 2026-02-18 | 63.25 | $33.35 | 101430 |
| 2026-02-17 | 63.25 | $33.35 | 320100 |
| 2026-02-13 | 65.19 | $33.49 | 484554 |
| 2026-02-12 | 63.99 | $33.33 | 84654 |
| 2026-02-11 | 68.16 | $33.63 | 169920 |
| 2026-02-10 | 67.08 | $33.47 | 282600 |
| 2026-02-09 | 66.39 | $33.37 | 550500 |
| 2026-02-06 | 62.40 | $32.83 | 201600 |
| 2026-02-05 | 56.69 | $32.20 | 90900 |
| 2026-02-04 | 61.94 | $32.57 | 80400 |
| 2026-02-03 | 61.29 | $32.50 | 83430 |
| 2026-02-02 | 60.48 | $32.41 | 268812 |
| 2026-01-30 | 58.92 | $32.24 | 111900 |
| 2026-01-29 | 65.23 | $32.68 | 82263 |
| 2026-01-28 | 62.73 | $32.39 | 68400 |
| 2026-01-27 | 68.36 | $32.74 | 71100 |
| 2026-01-26 | 64.17 | $32.26 | 108600 |
| 2026-01-23 | 62.91 | $32.13 | 237000 |
| 2026-01-22 | 61.42 | $31.98 | 393600 |
| 2026-01-21 | 59.02 | $31.75 | 85314 |
| 2026-01-20 | 54.84 | $31.39 | 1.1M |
| 2026-01-16 | 64.78 | $31.96 | 62232 |
| 2026-01-15 | 64.01 | $31.89 | 153000 |
| 2026-01-14 | 64.01 | $31.89 | 84600 |
| 2026-01-13 | 62.66 | $31.76 | 84393 |
| 2026-01-12 | 65.35 | $31.91 | 94035 |
| 2026-01-09 | 63.25 | $31.70 | 120429 |
| 2026-01-08 | 59.96 | $31.40 | 118500 |
| 2026-01-07 | 59.51 | $31.36 | 279600 |
| 2026-01-06 | 62.57 | $31.54 | 85800 |
| 2026-01-05 | 61.42 | $31.43 | 131466 |
| 2026-01-02 | 57.57 | $31.09 | 152400 |
| 2025-12-31 | 54.53 | $30.85 | 131100 |
| 2025-12-30 | 55.80 | $30.93 | 125508 |
| 2025-12-29 | 55.18 | $30.88 | 169500 |
| 2025-12-26 | 64.02 | $31.40 | 76257 |
| 2025-12-24 | 63.05 | $31.31 | 51939 |
| 2025-12-23 | 63.05 | $31.31 | 128715 |
| 2025-12-22 | 61.15 | $31.13 | 96339 |
| 2025-12-19 | 59.73 | $31.00 | 66420 |
| 2025-12-18 | 57.58 | $30.81 | 141387 |
| 2025-12-17 | 55.07 | $30.60 | 355800 |
| 2025-12-16 | 58.52 | $30.82 | 243414 |
| 2025-12-15 | 61.53 | $31.00 | 311754 |
| 2025-12-12 | 59.56 | $30.82 | 228900 |
| 2025-12-11 | 62.25 | $30.98 | 372666 |
| 2025-12-10 | 59.88 | $30.76 | 60030 |
| 2025-12-09 | 55.27 | $30.38 | 67245 |
| 2025-12-08 | 56.24 | $30.44 | 67887 |
| 2025-12-05 | 58.34 | $30.57 | 234900 |
| 2025-12-04 | 58.34 | $30.57 | 311100 |
| 2025-12-03 | 57.00 | $30.45 | 256800 |
| 2025-12-02 | 54.81 | $30.26 | 181200 |
| 2025-12-01 | 54.11 | $30.20 | 227109 |
| 2025-11-28 | 56.04 | $30.34 | 30141 |
| 2025-11-26 | 54.73 | $30.22 | 77199 |
| 2025-11-25 | 50.90 | $29.89 | 63000 |
| 2025-11-24 | 46.18 | $29.53 | 86700 |
| 2025-11-21 | 45.49 | $29.48 | 77166 |
| 2025-11-20 | 39.10 | $29.05 | 109887 |
| 2025-11-19 | 43.74 | $29.46 | 54900 |
| 2025-11-18 | 45.49 | $29.60 | 85800 |
| 2025-11-17 | 47.84 | $29.78 | 153300 |
| 2025-11-14 | 54.16 | $30.21 | 75111 |
| 2025-11-13 | 55.79 | $30.31 | 387000 |
| 2025-11-12 | 61.80 | $30.65 | 493500 |
| 2025-11-11 | 58.56 | $30.39 | 60432 |
| 2025-11-10 | 57.10 | $30.28 | 66300 |
| 2025-11-07 | 51.97 | $29.93 | 69327 |
| 2025-11-06 | 49.68 | $29.79 | 80604 |
| 2025-11-05 | 51.51 | $29.90 | 74700 |
| 2025-11-04 | 47.69 | $29.67 | 56205 |
| 2025-11-03 | 53.83 | $30.02 | 98400 |
| 2025-10-31 | 53.50 | $30.00 | 169500 |
| 2025-10-30 | 53.68 | $30.01 | 52935 |
| 2025-10-29 | 56.00 | $30.14 | 78900 |
| 2025-10-28 | 60.60 | $30.38 | 89700 |
| 2025-10-27 | 60.47 | $30.37 | 81342 |
| 2025-10-24 | 57.72 | $30.16 | 67041 |
| 2025-10-23 | 56.63 | $30.08 | 150324 |
| 2025-10-22 | 54.39 | $29.92 | 56496 |
| 2025-10-21 | 54.73 | $29.94 | 55500 |
| 2025-10-20 | 59.05 | $30.19 | 177018 |
| 2025-10-17 | 55.73 | $29.94 | 57936 |
| 2025-10-16 | 55.73 | $29.94 | 93600 |
| 2025-10-15 | 53.98 | $29.81 | 84000 |
| 2025-10-14 | 51.89 | $29.66 | 60000 |
| 2025-10-13 | 50.03 | $29.53 | 75000 |
| 2025-10-10 | 45.89 | $29.26 | 136200 |
| 2025-10-09 | 55.03 | $29.83 | 79200 |
| 2025-10-08 | 60.22 | $30.09 | 58500 |
| 2025-10-07 | 58.95 | $30.00 | 49623 |
| 2025-10-06 | 65.12 | $30.28 | 132000 |
| 2025-10-03 | 64.10 | $30.20 | 100980 |
| 2025-10-02 | 60.39 | $29.93 | 85200 |
| 2025-10-01 | 59.65 | $29.88 | 191700 |
| 2025-09-30 | 59.22 | $29.85 | 70200 |
| 2025-09-29 | 57.35 | $29.72 | 70500 |
| 2025-09-26 | 55.24 | $29.58 | 57000 |
| 2025-09-25 | 52.54 | $29.41 | 68700 |
| 2025-09-24 | 55.93 | $29.59 | 62100 |
| 2025-09-23 | 59.81 | $29.78 | 95400 |
| 2025-09-22 | 59.53 | $29.76 | 176190 |
| 2025-09-19 | 58.29 | $29.67 | 102300 |
| 2025-09-18 | 61.27 | $29.82 | 102120 |
| 2025-09-17 | 60.11 | $29.73 | 81711 |
| 2025-09-16 | 62.08 | $29.83 | 56424 |
| 2025-09-15 | 64.07 | $29.93 | 87675 |
| 2025-09-12 | 61.10 | $29.68 | 70515 |
| 2025-09-11 | 63.70 | $29.81 | 59136 |
| 2025-09-10 | 59.97 | $29.51 | 92100 |
| 2025-09-09 | 59.84 | $29.50 | 69600 |
| 2025-09-08 | 61.36 | $29.58 | 89700 |
| 2025-09-05 | 58.20 | $29.33 | 104700 |
| 2025-09-04 | 56.58 | $29.21 | 87000 |
| 2025-09-03 | 53.89 | $29.02 | 59172 |
| 2025-09-02 | 53.17 | $28.97 | 90030 |
| 2025-08-29 | 57.27 | $29.21 | 68400 |
| 2025-08-28 | 59.46 | $29.33 | 106200 |
| 2025-08-27 | 57.80 | $29.20 | 95439 |
| 2025-08-26 | 59.03 | $29.27 | 60969 |
| 2025-08-25 | 58.91 | $29.26 | 99714 |
| 2025-08-22 | 65.40 | $29.62 | 47700 |
| 2025-08-21 | 60.20 | $29.17 | 177375 |
| 2025-08-20 | 63.42 | $29.33 | 125400 |
| 2025-08-19 | 62.59 | $29.26 | 159399 |
| 2025-08-18 | 62.78 | $29.27 | 93600 |
| 2025-08-15 | 62.97 | $29.28 | 63402 |
| 2025-08-14 | 61.45 | $29.14 | 91899 |
| 2025-08-13 | 61.97 | $29.17 | 127800 |
| 2025-08-12 | 60.28 | $29.01 | 55500 |
| 2025-08-11 | 56.37 | $28.67 | 216018 |
| 2025-08-08 | 57.97 | $28.77 | 34200 |
| 2025-08-07 | 56.20 | $28.62 | 35100 |
| 2025-08-06 | 53.21 | $28.38 | 65400 |
| 2025-08-05 | 50.82 | $28.20 | 73800 |
| 2025-08-04 | 50.42 | $28.17 | 76242 |
| 2025-08-01 | 45.19 | $27.80 | 99069 |
| 2025-07-31 | 46.84 | $27.93 | 179100 |
| 2025-07-30 | 51.07 | $28.24 | 188700 |
| 2025-07-29 | 52.82 | $28.36 | 80700 |
| 2025-07-28 | 53.40 | $28.40 | 195081 |
| 2025-07-25 | 59.45 | $28.79 | 71100 |
| 2025-07-24 | 60.45 | $28.85 | 61500 |
| 2025-07-23 | 63.68 | $29.04 | 92400 |
| 2025-07-22 | 56.48 | $28.42 | 94020 |
| 2025-07-21 | 53.96 | $28.24 | 1.3M |
| 2025-07-18 | 51.91 | $28.10 | 62802 |
| 2025-07-17 | 53.36 | $28.19 | 149100 |
| 2025-07-16 | 52.23 | $28.11 | 94857 |
| 2025-07-15 | 50.07 | $27.96 | 575220 |
| 2025-07-14 | 54.09 | $28.22 | 85503 |
| 2025-07-11 | 54.41 | $28.24 | 525600 |
| 2025-07-10 | 58.33 | $28.48 | 251127 |
| 2025-07-09 | 58.50 | $28.49 | 99069 |
| 2025-07-08 | 56.12 | $28.29 | 143484 |
| 2025-07-07 | 54.24 | $28.14 | 123000 |
| 2025-07-03 | 59.03 | $28.44 | 109563 |
| 2025-07-02 | 59.20 | $28.45 | 93600 |
| 2025-07-01 | 57.73 | $28.32 | 55923 |
| 2025-06-30 | 64.50 | $28.72 | 95460 |
| 2025-06-27 | 62.74 | $28.55 | 146700 |
| 2025-06-26 | 60.20 | $28.32 | 67812 |
| 2025-06-25 | 57.18 | $28.07 | 74700 |
| 2025-06-24 | 60.30 | $28.25 | 51303 |
| 2025-06-23 | 56.27 | $27.93 | 78405 |
| 2025-06-20 | 53.16 | $27.71 | 75909 |
| 2025-06-18 | 54.33 | $27.78 | 46554 |
| 2025-06-17 | 56.87 | $27.93 | 80400 |
| 2025-06-16 | 62.83 | $28.25 | 176100 |
| 2025-06-13 | 61.52 | $28.14 | 54426 |
| 2025-06-12 | 68.43 | $28.47 | 66600 |
| 2025-06-11 | 66.13 | $28.26 | 79848 |
| 2025-06-10 | 65.56 | $28.21 | 303300 |
| 2025-06-09 | 65.45 | $28.20 | 487872 |
| 2025-06-06 | 65.24 | $28.18 | 67500 |
| 2025-06-05 | 65.24 | $28.18 | 55200 |
| 2025-06-04 | 65.24 | $28.18 | 79800 |
| 2025-06-03 | 64.21 | $28.07 | 51945 |
| 2025-06-02 | 66.95 | $28.23 | 56100 |
| 2025-05-30 | 64.52 | $27.96 | 60039 |
| 2025-05-29 | 63.96 | $27.90 | 45942 |
| 2025-05-28 | 63.13 | $27.81 | 102987 |
| 2025-05-27 | 68.27 | $28.12 | 65400 |
| 2025-05-23 | 64.95 | $27.74 | 52605 |
| 2025-05-22 | 63.81 | $27.62 | 85200 |
| 2025-05-21 | 64.14 | $27.64 | 122100 |
| 2025-05-20 | 66.93 | $27.81 | 63903 |
| 2025-05-19 | 65.68 | $27.66 | 5.5M |
| 2025-05-16 | 63.40 | $27.40 | 54726 |
| 2025-05-15 | 63.87 | $27.43 | 50400 |
| 2025-05-14 | 60.87 | $27.10 | 93015 |
| 2025-05-13 | 63.13 | $27.25 | 60333 |
| 2025-05-12 | 62.51 | $27.18 | 80703 |
| 2025-05-09 | 61.55 | $27.07 | 31302 |
| 2025-05-08 | 60.14 | $26.91 | 37500 |
| 2025-05-07 | 61.20 | $26.99 | 38412 |
| 2025-05-06 | 62.80 | $27.11 | 52500 |
| 2025-05-05 | 63.58 | $27.17 | 75300 |
| 2025-05-02 | 62.99 | $27.09 | 53832 |
| 2025-05-01 | 59.34 | $26.62 | 42000 |
| 2025-04-30 | 60.06 | $26.68 | 49800 |
| 2025-04-29 | 60.06 | $26.68 | 31800 |
| 2025-04-28 | 59.84 | $26.65 | 64200 |
| 2025-04-25 | 58.40 | $26.45 | 94227 |
| 2025-04-24 | 57.74 | $26.36 | 42000 |
| 2025-04-23 | 55.31 | $26.03 | 42966 |
| 2025-04-22 | 54.40 | $25.91 | 37506 |
| 2025-04-21 | 50.75 | $25.45 | 53700 |
| 2025-04-17 | 51.01 | $25.48 | 43503 |
| 2025-04-16 | 48.66 | $25.19 | 79557 |
| 2025-04-15 | 48.50 | $25.17 | 235524 |
| 2025-04-14 | 48.11 | $25.12 | 73224 |
| 2025-04-11 | 45.54 | $24.79 | 73200 |
| 2025-04-10 | 40.34 | $24.18 | 63000 |
| 2025-04-09 | 42.96 | $24.59 | 116700 |
| 2025-04-08 | 25.06 | $23.00 | 124581 |
| 2025-04-07 | 25.69 | $23.13 | 226020 |
| 2025-04-04 | 27.76 | $23.54 | 7.6M |
| 2025-04-03 | 41.44 | $25.30 | 127053 |
| 2025-04-02 | 47.79 | $25.80 | 162300 |
| 2025-04-01 | 46.70 | $25.73 | 75300 |
| 2025-03-31 | 47.51 | $25.79 | 68241 |
| 2025-03-28 | 50.10 | $25.98 | 58500 |
| 2025-03-27 | 53.94 | $26.24 | 104100 |
| 2025-03-26 | 53.42 | $26.20 | 116184 |
| 2025-03-25 | 58.44 | $26.52 | 32115 |
| 2025-03-24 | 56.63 | $26.37 | 81723 |
| 2025-03-21 | 56.38 | $26.35 | 89700 |
| 2025-03-20 | 58.23 | $26.47 | 59847 |
| 2025-03-19 | 60.92 | $26.64 | 852000 |
| 2025-03-18 | 59.99 | $26.55 | 121500 |
| 2025-03-17 | 60.30 | $26.57 | 297699 |
| 2025-03-14 | 57.55 | $26.30 | 92100 |
| 2025-03-13 | 52.20 | $25.84 | 71106 |
| 2025-03-12 | 55.37 | $26.06 | 42300 |
| 2025-03-11 | 53.42 | $25.90 | 103818 |
| 2025-03-10 | 54.41 | $25.97 | 139512 |
| 2025-03-07 | 63.89 | $26.56 | 263829 |
| 2025-03-06 | 61.63 | $26.35 | 75000 |
| 2025-03-05 | 65.93 | $26.58 | 62730 |
| 2025-03-04 | 58.67 | $25.97 | 88800 |
| 2025-03-03 | 60.27 | $26.05 | 82509 |
| 2025-02-28 | 56.92 | $25.81 | 98700 |
| 2025-02-27 | 56.63 | $25.79 | 78120 |
| 2025-02-26 | 62.18 | $26.07 | 82812 |
| 2025-02-25 | 61.67 | $26.03 | 108900 |
| 2025-02-24 | 59.33 | $25.85 | 66033 |
| 2025-02-21 | 60.50 | $25.91 | 104700 |
| 2025-02-20 | 63.48 | $26.06 | 91200 |
| 2025-02-19 | 62.30 | $25.96 | 94863 |
| 2025-02-18 | 67.02 | $26.19 | 257700 |
| 2025-02-14 | 64.58 | $25.97 | 35847 |
| 2025-02-13 | 64.79 | $25.98 | 54936 |
| 2025-02-12 | 61.38 | $25.69 | 69300 |
| 2025-02-11 | 60.51 | $25.62 | 87300 |
| 2025-02-10 | 59.13 | $25.51 | 62703 |
| 2025-02-07 | 57.05 | $25.35 | 112800 |
| 2025-02-06 | 61.11 | $25.57 | 79524 |
| 2025-02-05 | 59.87 | $25.47 | 56100 |
| 2025-02-04 | 56.46 | $25.21 | 60027 |
| 2025-02-03 | 52.16 | $24.92 | 55851 |
| 2025-01-31 | 57.77 | $25.22 | 97200 |
| 2025-01-30 | 62.93 | $25.46 | 54600 |
| 2025-01-29 | 59.02 | $25.19 | 204000 |
| 2025-01-28 | 59.46 | $25.21 | 156600 |
| 2025-01-27 | 59.03 | $25.18 | 114444 |
| 2025-01-24 | 59.84 | $25.22 | 60072 |
| 2025-01-23 | 58.05 | $25.09 | 152133 |
| 2025-01-22 | 55.13 | $24.89 | 110100 |
| 2025-01-21 | 56.06 | $24.94 | 958200 |
| 2025-01-17 | 48.10 | $24.46 | 81000 |
| 2025-01-16 | 46.37 | $24.37 | 88800 |
| 2025-01-15 | 44.21 | $24.26 | 67818 |
| 2025-01-14 | 37.46 | $23.95 | 96957 |
| 2025-01-13 | 35.30 | $23.86 | 61500 |
| 2025-01-10 | 36.50 | $23.95 | 110100 |
| 2025-01-08 | 42.77 | $24.36 | 55200 |
| 2025-01-07 | 43.11 | $24.38 | 57900 |
| 2025-01-06 | 43.61 | $24.41 | 47454 |
| 2025-01-03 | 38.67 | $24.19 | 129741 |
| 2025-01-02 | 36.51 | $24.10 | 117000 |
| 2024-12-31 | 37.06 | $24.14 | 105900 |
| 2024-12-30 | 37.19 | $24.15 | 88521 |
| 2024-12-27 | 39.20 | $24.30 | 89181 |
| 2024-12-26 | 42.25 | $24.51 | 112644 |
| 2024-12-24 | 39.93 | $24.40 | 49500 |
| 2024-12-23 | 37.99 | $24.31 | 162900 |
| 2024-12-20 | 35.81 | $24.21 | 212700 |
| 2024-12-19 | 34.72 | $24.16 | 2.9M |
| 2024-12-18 | 35.88 | $24.26 | 93645 |
| 2024-12-17 | 44.83 | $24.89 | 97200 |
| 2024-12-16 | 46.23 | $24.97 | 91794 |
| 2024-12-13 | 47.63 | $25.05 | 139326 |
| 2024-12-12 | 49.05 | $25.13 | 62400 |
| 2024-12-11 | 53.59 | $25.37 | 156939 |
| 2024-12-10 | 50.12 | $25.18 | 38700 |
| 2024-12-09 | 54.61 | $25.40 | 46032 |
| 2024-12-06 | 54.61 | $25.40 | 45000 |
| 2024-12-05 | 55.63 | $25.45 | 91947 |
| 2024-12-04 | 53.48 | $25.32 | 64500 |
| 2024-12-03 | 53.86 | $25.34 | 67800 |
| 2024-12-02 | 51.73 | $25.21 | 50427 |
| 2024-11-29 | 48.61 | $25.03 | 23400 |
| 2024-11-27 | 44.44 | $24.81 | 64800 |
| 2024-11-26 | 41.79 | $24.68 | 69000 |
| 2024-11-25 | 43.62 | $24.80 | 95400 |
| 2024-11-22 | 42.01 | $24.72 | 95247 |
| 2024-11-21 | 40.40 | $24.64 | 72360 |
| 2024-11-20 | 39.40 | $24.59 | 66426 |
| 2024-11-19 | 40.43 | $24.67 | 114900 |
| 2024-11-18 | 40.56 | $24.68 | 97500 |
| 2024-11-15 | 37.01 | $24.49 | 67623 |
| 2024-11-14 | 38.50 | $24.62 | 134100 |
| 2024-11-13 | 38.14 | $24.60 | 108900 |
| 2024-11-12 | 39.70 | $24.74 | 65229 |
| 2024-11-11 | 44.13 | $25.10 | 105000 |
| 2024-11-08 | 43.96 | $25.09 | 74703 |
| 2024-11-07 | 48.89 | $25.45 | 84711 |
| 2024-11-06 | 42.03 | $25.05 | 63981 |
| 2024-11-05 | 46.48 | $25.35 | 45300 |
| 2024-11-04 | 41.80 | $25.11 | 44463 |
| 2024-11-01 | 40.98 | $25.07 | 35700 |
| 2024-10-31 | 40.18 | $25.03 | 52611 |
| 2024-10-30 | 42.65 | $25.21 | 47409 |
| 2024-10-29 | 43.64 | $25.28 | 37200 |
| 2024-10-28 | 44.91 | $25.37 | 53400 |
| 2024-10-25 | 42.24 | $25.22 | 35187 |
| 2024-10-24 | 43.72 | $25.33 | 66096 |
| 2024-10-23 | 41.79 | $25.22 | 85878 |
| 2024-10-22 | 44.42 | $25.42 | 366900 |
| 2024-10-21 | 46.65 | $25.58 | 115500 |
| 2024-10-18 | 50.73 | $25.85 | 30600 |
| 2024-10-17 | 47.84 | $25.67 | 33600 |
| 2024-10-16 | 47.84 | $25.67 | 56835 |
| 2024-10-15 | 47.53 | $25.65 | 45648 |
| 2024-10-14 | 52.88 | $26.01 | 27621 |
| 2024-10-11 | 51.58 | $25.92 | 42600 |
| 2024-10-10 | 50.29 | $25.83 | 162300 |
| 2024-10-09 | 50.72 | $25.86 | 100539 |
| 2024-10-08 | 50.04 | $25.81 | 482754 |
| 2024-10-07 | 50.70 | $25.86 | 70614 |
| 2024-10-04 | 53.81 | $26.09 | 473766 |
| 2024-10-03 | 51.22 | $25.88 | 68118 |
| 2024-10-02 | 54.10 | $26.09 | 43200 |
| 2024-10-01 | 54.66 | $26.13 | 61263 |
| 2024-09-30 | 58.38 | $26.39 | 76638 |
| 2024-09-27 | 60.33 | $26.52 | 42033 |
| 2024-09-26 | 62.78 | $26.68 | 43500 |
| 2024-09-25 | 57.44 | $26.16 | 51000 |
| 2024-09-24 | 59.79 | $26.31 | 30900 |
| 2024-09-23 | 58.28 | $26.17 | 56400 |
| 2024-09-20 | 57.07 | $26.06 | 57000 |
| 2024-09-19 | 59.60 | $26.23 | 63600 |
| 2024-09-18 | 55.16 | $25.83 | 55800 |
| 2024-09-17 | 56.04 | $25.89 | 45129 |
| 2024-09-16 | 58.39 | $26.05 | 51066 |
| 2024-09-13 | 55.27 | $25.77 | 36000 |
| 2024-09-12 | 54.34 | $25.69 | 27900 |
| 2024-09-11 | 51.71 | $25.47 | 47844 |
| 2024-09-10 | 50.10 | $25.34 | 61500 |
| 2024-09-09 | 51.48 | $25.45 | 44400 |
| 2024-09-06 | 48.16 | $25.18 | 57300 |
| 2024-09-05 | 54.47 | $25.66 | 94200 |
| 2024-09-04 | 54.35 | $25.65 | 53241 |
| 2024-09-03 | 56.29 | $25.79 | 36600 |
| 2024-08-30 | 61.53 | $26.14 | 34500 |
| 2024-08-29 | 62.00 | $26.17 | 53187 |
| 2024-08-28 | 61.15 | $26.08 | 39993 |
| 2024-08-27 | 62.18 | $26.15 | 54900 |
| 2024-08-26 | 61.12 | $26.03 | 57000 |
| 2024-08-23 | 63.22 | $26.18 | 54600 |
| 2024-08-22 | 58.22 | $25.63 | 58305 |
| 2024-08-21 | 60.64 | $25.80 | 41700 |
| 2024-08-20 | 58.01 | $25.53 | 94200 |
| 2024-08-19 | 59.40 | $25.63 | 69054 |
| 2024-08-16 | 56.09 | $25.30 | 41400 |
| 2024-08-15 | 54.70 | $25.17 | 51600 |
| 2024-08-14 | 51.57 | $24.89 | 37800 |
| 2024-08-13 | 50.65 | $24.81 | 72147 |
| 2024-08-12 | 45.18 | $24.37 | 41400 |
| 2024-08-09 | 45.40 | $24.39 | 59781 |
| 2024-08-08 | 44.12 | $24.29 | 29118 |
| 2024-08-07 | 38.52 | $23.88 | 50100 |
| 2024-08-06 | 37.21 | $23.79 | 90912 |
| 2024-08-05 | 35.91 | $23.70 | 122400 |
| 2024-08-02 | 40.41 | $24.21 | 79266 |
| 2024-08-01 | 45.16 | $24.66 | 83706 |
| 2024-07-31 | 54.14 | $25.33 | 93000 |
| 2024-07-30 | 48.96 | $24.97 | 71400 |
| 2024-07-29 | 47.87 | $24.90 | 34866 |
| 2024-07-26 | 49.30 | $25.00 | 33645 |
| 2024-07-25 | 44.42 | $24.69 | 371169 |
| 2024-07-24 | 46.47 | $24.84 | 52500 |
| 2024-07-23 | 51.12 | $25.15 | 46200 |
| 2024-07-22 | 53.75 | $25.31 | 30996 |
| 2024-07-19 | 49.76 | $25.05 | 27411 |
| 2024-07-18 | 52.41 | $25.21 | 159300 |
| 2024-07-17 | 56.90 | $25.46 | 53400 |
| 2024-07-16 | 59.62 | $25.60 | 48342 |
| 2024-07-15 | 57.41 | $25.44 | 704100 |
| 2024-07-12 | 60.77 | $25.61 | 57000 |
| 2024-07-11 | 57.58 | $25.38 | 54600 |
| 2024-07-10 | 55.95 | $25.27 | 50100 |
| 2024-07-09 | 50.54 | $24.94 | 76500 |
| 2024-07-08 | 51.83 | $25.01 | 53700 |
| 2024-07-05 | 53.48 | $25.10 | 85500 |
| 2024-07-03 | 51.18 | $24.96 | 64620 |
| 2024-07-02 | 46.49 | $24.70 | 49500 |
| 2024-07-01 | 44.55 | $24.60 | 77841 |
| 2024-06-28 | 48.03 | $24.81 | 80802 |
| 2024-06-27 | 48.03 | $24.81 | 72030 |
| 2024-06-26 | 47.32 | $24.77 | 37200 |
| 2024-06-25 | 49.90 | $24.93 | 52533 |
| 2024-06-24 | 48.91 | $24.87 | 54600 |
| 2024-06-21 | 45.12 | $24.65 | 50460 |
| 2024-06-20 | 47.56 | $24.81 | 142293 |
| 2024-06-18 | 46.88 | $24.77 | 62400 |
| 2024-06-17 | 46.04 | $24.72 | 43800 |
| 2024-06-14 | 44.22 | $24.61 | 115329 |
| 2024-06-13 | 48.31 | $24.90 | 52581 |
| 2024-06-12 | 53.16 | $25.20 | 84432 |
| 2024-06-11 | 49.81 | $24.99 | 33600 |
| 2024-06-10 | 54.19 | $25.24 | 36600 |
| 2024-06-07 | 53.25 | $25.18 | 118500 |
| 2024-06-06 | 60.06 | $25.53 | 85617 |
| 2024-06-05 | 58.77 | $25.44 | 44214 |
| 2024-06-04 | 56.86 | $25.31 | 43530 |
| 2024-06-03 | 58.24 | $25.38 | 53148 |
| 2024-05-31 | 57.54 | $25.33 | 36111 |
| 2024-05-30 | 53.88 | $25.08 | 33687 |
| 2024-05-29 | 49.40 | $24.81 | 36003 |
| 2024-05-28 | 57.91 | $25.24 | 42300 |
| 2024-05-24 | 57.91 | $25.24 | 21600 |
| 2024-05-23 | 54.80 | $25.05 | 48900 |
| 2024-05-22 | 58.01 | $25.20 | 60609 |
| 2024-05-21 | 62.41 | $25.39 | 69951 |
| 2024-05-20 | 64.11 | $25.46 | 29190 |
| 2024-05-17 | 63.57 | $25.42 | 56247 |
| 2024-05-16 | 63.17 | $25.39 | 47400 |
| 2024-05-15 | 64.95 | $25.47 | 29700 |
| 2024-05-14 | 61.76 | $25.22 | 41400 |
| 2024-05-13 | 59.81 | $25.08 | 42300 |
| 2024-05-10 | 59.10 | $25.03 | 51402 |
| 2024-05-09 | 59.70 | $25.06 | 49257 |
| 2024-05-08 | 56.18 | $24.81 | 54066 |
| 2024-05-07 | 58.11 | $24.91 | 51300 |
| 2024-05-06 | 57.69 | $24.88 | 61200 |
| 2024-05-03 | 54.11 | $24.63 | 98400 |
| 2024-05-02 | 50.95 | $24.43 | 45369 |
| 2024-05-01 | 45.80 | $24.14 | 55800 |
| 2024-04-30 | 44.47 | $24.07 | 42999 |
| 2024-04-29 | 51.73 | $24.49 | 51300 |
| 2024-04-26 | 49.69 | $24.38 | 564009 |
| 2024-04-25 | 46.35 | $24.21 | 1.2M |
| 2024-04-24 | 46.70 | $24.23 | 45687 |
| 2024-04-23 | 48.95 | $24.36 | 52935 |
| 2024-04-22 | 44.01 | $24.11 | 38184 |
| 2024-04-19 | 37.58 | $23.83 | 47820 |
| 2024-04-18 | 37.09 | $23.81 | 45057 |
| 2024-04-17 | 37.79 | $23.86 | 43896 |
| 2024-04-16 | 37.11 | $23.83 | 84300 |
| 2024-04-15 | 40.33 | $24.06 | 59400 |
| 2024-04-12 | 41.67 | $24.15 | 42669 |
| 2024-04-11 | 48.49 | $24.55 | 66000 |
| 2024-04-10 | 47.47 | $24.50 | 86100 |
| 2024-04-09 | 53.52 | $24.80 | 72723 |
| 2024-04-08 | 53.95 | $24.82 | 768300 |
| 2024-04-05 | 52.86 | $24.76 | 66618 |
| 2024-04-04 | 51.02 | $24.66 | 42147 |
| 2024-04-03 | 55.55 | $24.88 | 54732 |
| 2024-04-02 | 52.06 | $24.69 | 85200 |
| 2024-04-01 | 57.99 | $24.95 | 100314 |
| 2024-03-28 | 64.71 | $25.20 | 342360 |
| 2024-03-27 | 65.88 | $25.24 | 58800 |
| 2024-03-26 | 63.04 | $25.06 | 68814 |
| 2024-03-25 | 63.04 | $25.06 | 75300 |
| 2024-03-22 | 63.04 | $25.06 | 69078 |
| 2024-03-21 | 65.91 | $25.17 | 43500 |
| 2024-03-20 | 66.17 | $25.18 | 55644 |
| 2024-03-19 | 62.36 | $24.91 | 34614 |
| 2024-03-18 | 61.28 | $24.84 | 48600 |
| 2024-03-15 | 61.28 | $24.84 | 60138 |
| 2024-03-14 | 61.51 | $24.85 | 94314 |
| 2024-03-13 | 66.66 | $25.07 | 55890 |
| 2024-03-12 | 66.29 | $25.04 | 56718 |
| 2024-03-11 | 64.05 | $24.86 | 57600 |
| 2024-03-08 | 67.11 | $24.99 | 72915 |
| 2024-03-07 | 69.30 | $25.08 | 89769 |
| 2024-03-06 | 66.03 | $24.80 | 83700 |
| 2024-03-05 | 61.60 | $24.48 | 70929 |
| 2024-03-04 | 63.31 | $24.55 | 96426 |
| 2024-03-01 | 64.29 | $24.59 | 89226 |
| 2024-02-29 | 61.01 | $24.36 | 52617 |
| 2024-02-28 | 59.48 | $24.26 | 48048 |
| 2024-02-27 | 63.51 | $24.43 | 62700 |
| 2024-02-26 | 63.24 | $24.41 | 148500 |
| 2024-02-23 | 64.17 | $24.45 | 53475 |
| 2024-02-22 | 68.23 | $24.62 | 72900 |
| 2024-02-21 | 61.24 | $24.11 | 104520 |
| 2024-02-20 | 61.49 | $24.12 | 42123 |
| 2024-02-16 | 60.25 | $24.04 | 88587 |
| 2024-02-15 | 59.63 | $24.00 | 36060 |
| 2024-02-14 | 54.78 | $23.71 | 45387 |
| 2024-02-13 | 48.73 | $23.41 | 55818 |
| 2024-02-12 | 58.98 | $23.82 | 45945 |
| 2024-02-09 | 57.95 | $23.77 | 38913 |
| 2024-02-08 | 56.51 | $23.70 | 38727 |
| 2024-02-07 | 56.51 | $23.70 | 74700 |
| 2024-02-06 | 57.01 | $23.72 | 51900 |
| 2024-02-05 | 54.71 | $23.60 | 49923 |
| 2024-02-02 | 58.17 | $23.74 | 66600 |
| 2024-02-01 | 62.17 | $23.89 | 58548 |
| 2024-01-31 | 61.67 | $23.86 | 85200 |
| 2024-01-30 | 61.01 | $23.82 | 52500 |
| 2024-01-29 | 61.51 | $23.84 | 81300 |
| 2024-01-26 | 59.63 | $23.72 | 84633 |
| 2024-01-25 | 57.84 | $23.61 | 67890 |
| 2024-01-24 | 56.15 | $23.51 | 90357 |
| 2024-01-23 | 54.43 | $23.41 | 137547 |
| 2024-01-22 | 54.63 | $23.42 | 222300 |
| 2024-01-19 | 53.30 | $23.34 | 69900 |
| 2024-01-18 | 52.13 | $23.27 | 82278 |
| 2024-01-17 | 49.19 | $23.10 | 82800 |
| 2024-01-16 | 53.80 | $23.35 | 77100 |
| 2024-01-12 | 61.46 | $23.70 | 34200 |
| 2024-01-11 | 59.91 | $23.60 | 72600 |
| 2024-01-10 | 60.61 | $23.63 | 126645 |
| 2024-01-09 | 58.15 | $23.47 | 207900 |
| 2024-01-08 | 63.05 | $23.68 | 225300 |
| 2024-01-05 | 59.33 | $23.44 | 124509 |
| 2024-01-04 | 59.33 | $23.44 | 213981 |
| 2024-01-03 | 58.54 | $23.39 | 198399 |
| 2024-01-02 | 61.72 | $23.53 | 84621 |
| 2023-12-29 | 69.08 | $23.82 | 96423 |
| 2023-12-28 | 68.96 | $23.81 | 51000 |
| 2023-12-27 | 69.74 | $23.84 | 67800 |
| 2023-12-26 | 69.19 | $23.79 | 74400 |
| 2023-12-22 | 67.97 | $23.68 | 66420 |
| 2023-12-21 | 67.86 | $23.67 | 112020 |
| 2023-12-20 | 63.03 | $23.27 | 106293 |
| 2023-12-19 | 68.93 | $23.51 | 51999 |
| 2023-12-18 | 66.71 | $23.33 | 166629 |
| 2023-12-15 | 65.94 | $23.27 | 71700 |
| 2023-12-14 | 72.30 | $23.51 | 41400 |
| 2023-12-13 | 69.88 | $23.30 | 64500 |
| 2023-12-12 | 64.90 | $22.94 | 106500 |
| 2023-12-11 | 65.19 | $22.95 | 60603 |
| 2023-12-08 | 64.14 | $22.88 | 28632 |
| 2023-12-07 | 63.55 | $22.84 | 72054 |
| 2023-12-06 | 61.74 | $22.72 | 69900 |
| 2023-12-05 | 61.13 | $22.68 | 54000 |
| 2023-12-04 | 62.31 | $22.73 | 53400 |
| 2023-12-01 | 66.72 | $22.91 | 40626 |
| 2023-11-30 | 65.69 | $22.83 | 87300 |
| 2023-11-29 | 63.56 | $22.67 | 46800 |
| 2023-11-28 | 63.16 | $22.64 | 309000 |
| 2023-11-27 | 63.03 | $22.63 | 57147 |
| 2023-11-24 | 64.33 | $22.69 | 14832 |
| 2023-11-22 | 62.10 | $22.51 | 102600 |
| 2023-11-21 | 61.59 | $22.47 | 34203 |
| 2023-11-20 | 64.46 | $22.61 | 62700 |
| 2023-11-17 | 62.81 | $22.47 | 53400 |
| 2023-11-16 | 59.08 | $22.18 | 55323 |
| 2023-11-15 | 60.07 | $22.23 | 35469 |
| 2023-11-14 | 60.84 | $22.27 | 67200 |
| 2023-11-13 | 53.11 | $21.73 | 70854 |
| 2023-11-10 | 51.94 | $21.66 | 76800 |
| 2023-11-09 | 50.44 | $21.57 | 114687 |
| 2023-11-08 | 50.60 | $21.58 | 72030 |
| 2023-11-07 | 50.76 | $21.59 | 43584 |
| 2023-11-06 | 53.67 | $21.77 | 62475 |
| 2023-11-03 | 55.34 | $21.87 | 48618 |
| 2023-11-02 | 52.08 | $21.64 | 63942 |
| 2023-11-01 | 43.76 | $21.15 | 30675 |
| 2023-10-31 | 39.92 | $20.96 | 80124 |
| 2023-10-30 | 39.09 | $20.92 | 54300 |
| 2023-10-27 | 32.91 | $20.64 | 66600 |
| 2023-10-26 | 34.20 | $20.75 | 56100 |
| 2023-10-25 | 36.04 | $20.90 | 63999 |
| 2023-10-24 | 37.58 | $21.02 | 152544 |
| 2023-10-23 | 35.62 | $20.93 | 63000 |
| 2023-10-20 | 35.62 | $20.93 | 50439 |
| 2023-10-19 | 37.88 | $21.12 | 29400 |
| 2023-10-18 | 40.31 | $21.31 | 59748 |
| 2023-10-17 | 45.23 | $21.65 | 34857 |
| 2023-10-16 | 45.39 | $21.66 | 63435 |
| 2023-10-13 | 42.19 | $21.49 | 69048 |
| 2023-10-12 | 44.37 | $21.64 | 39000 |
| 2023-10-11 | 47.31 | $21.83 | 55800 |
| 2023-10-10 | 46.06 | $21.76 | 305100 |
| 2023-10-09 | 40.07 | $21.45 | 291657 |
| 2023-10-06 | 40.07 | $21.45 | 24300 |
| 2023-10-05 | 35.04 | $21.21 | 30666 |
| 2023-10-04 | 30.41 | $21.01 | 62742 |
| 2023-10-03 | 29.69 | $20.98 | 58314 |
| 2023-10-02 | 32.55 | $21.25 | 42138 |
| 2023-09-29 | 39.17 | $21.75 | 48600 |
| 2023-09-28 | 39.95 | $21.80 | 31500 |
| 2023-09-27 | 36.37 | $21.65 | 112500 |
| 2023-09-26 | 36.79 | $21.68 | 19800 |
| 2023-09-25 | 40.94 | $21.96 | 43200 |
| 2023-09-22 | 42.57 | $22.06 | 35100 |
| 2023-09-21 | 42.57 | $22.06 | 48009 |
| 2023-09-20 | 48.90 | $22.42 | 47700 |
| 2023-09-19 | 51.96 | $22.57 | 63300 |
| 2023-09-18 | 50.39 | $22.49 | 62700 |
| 2023-09-15 | 52.00 | $22.57 | 46200 |
| 2023-09-14 | 52.40 | $22.59 | 72900 |
| 2023-09-13 | 46.33 | $22.28 | 48300 |
| 2023-09-12 | 47.45 | $22.34 | 31923 |
| 2023-09-11 | 48.18 | $22.38 | 32400 |
| 2023-09-08 | 42.72 | $22.12 | 51600 |
| 2023-09-07 | 43.73 | $22.18 | 45600 |
| 2023-09-06 | 44.56 | $22.23 | 59100 |
| 2023-09-05 | 46.41 | $22.34 | 69981 |
| 2023-09-01 | 49.05 | $22.49 | 27300 |
| 2023-08-31 | 48.87 | $22.48 | 30366 |
| 2023-08-30 | 50.07 | $22.55 | 24000 |
| 2023-08-29 | 50.24 | $22.56 | 29100 |
| 2023-08-28 | 45.18 | $22.27 | 96333 |
| 2023-08-25 | 40.84 | $22.05 | 41439 |
| 2023-08-24 | 38.09 | $21.92 | 51300 |
| 2023-08-23 | 42.25 | $22.21 | 28800 |
| 2023-08-22 | 36.82 | $21.97 | 57900 |
| 2023-08-21 | 37.52 | $22.02 | 18600 |
| 2023-08-18 | 35.43 | $21.93 | 64800 |
| 2023-08-17 | 35.68 | $21.95 | 39900 |
| 2023-08-16 | 37.59 | $22.10 | 43890 |
| 2023-08-15 | 40.03 | $22.28 | 76542 |
| 2023-08-14 | 44.27 | $22.56 | 144000 |
| 2023-08-11 | 46.10 | $22.67 | 44508 |
| 2023-08-10 | 48.70 | $22.82 | 44544 |
| 2023-08-09 | 46.80 | $22.72 | 47400 |
| 2023-08-08 | 46.80 | $22.72 | 35154 |
| 2023-08-07 | 48.58 | $22.83 | 50718 |
| 2023-08-04 | 44.95 | $22.63 | 18300 |
| 2023-08-03 | 43.82 | $22.57 | 38109 |
| 2023-08-02 | 45.45 | $22.68 | 49809 |
| 2023-08-01 | 52.32 | $23.09 | 55500 |
| 2023-07-31 | 58.47 | $23.39 | 31512 |
| 2023-07-28 | 58.16 | $23.37 | 121500 |
| 2023-07-27 | 55.46 | $23.20 | 75600 |
| 2023-07-26 | 56.69 | $23.26 | 218400 |
| 2023-07-25 | 56.88 | $23.27 | 46500 |
| 2023-07-24 | 56.00 | $23.21 | 46500 |
| 2023-07-21 | 56.92 | $23.26 | 25800 |
| 2023-07-20 | 56.24 | $23.21 | 24630 |
| 2023-07-19 | 58.17 | $23.32 | 28830 |
| 2023-07-18 | 58.17 | $23.32 | 35454 |
| 2023-07-17 | 56.33 | $23.17 | 37920 |
| 2023-07-14 | 56.80 | $23.20 | 31200 |
| 2023-07-13 | 58.52 | $23.31 | 29700 |
| 2023-07-12 | 54.08 | $22.94 | 86184 |
| 2023-07-11 | 48.25 | $22.53 | 65172 |
| 2023-07-10 | 45.69 | $22.37 | 777027 |
| 2023-07-07 | 44.88 | $22.32 | 40500 |
| 2023-07-06 | 42.10 | $22.15 | 63600 |
| 2023-07-05 | 47.45 | $22.55 | 54039 |
| 2023-07-03 | 51.50 | $22.81 | 60300 |
| 2023-06-30 | 55.86 | $23.06 | 41733 |
| 2023-06-29 | 51.32 | $22.77 | 56745 |
| 2023-06-28 | 51.85 | $22.80 | 51906 |
| 2023-06-27 | 51.69 | $22.79 | 68172 |
| 2023-06-26 | 48.86 | $22.61 | 29778 |
| 2023-06-23 | 48.05 | $22.56 | 39006 |
| 2023-06-22 | 54.02 | $22.93 | 42954 |
| 2023-06-21 | 56.17 | $23.05 | 43200 |
| 2023-06-20 | 55.61 | $23.01 | 22500 |
| 2023-06-16 | 60.77 | $23.29 | 32400 |
| 2023-06-15 | 61.55 | $23.33 | 29100 |
| 2023-06-14 | 58.53 | $23.09 | 74400 |
| 2023-06-13 | 57.34 | $23.00 | 30000 |
| 2023-06-12 | 54.15 | $22.77 | 25500 |
| 2023-06-09 | 52.83 | $22.68 | 29700 |
| 2023-06-08 | 53.48 | $22.72 | 799257 |
| 2023-06-07 | 49.35 | $22.44 | 120000 |
| 2023-06-06 | 53.02 | $22.67 | 31017 |
| 2023-06-05 | 49.78 | $22.46 | 29160 |
| 2023-06-02 | 51.55 | $22.57 | 71712 |
| 2023-06-01 | 46.28 | $22.25 | 29700 |
| 2023-05-31 | 39.86 | $21.92 | 38400 |
| 2023-05-30 | 43.12 | $22.14 | 34200 |
| 2023-05-26 | 46.94 | $22.37 | 43821 |
| 2023-05-25 | 42.30 | $22.15 | 20100 |
| 2023-05-24 | 43.28 | $22.21 | 29796 |
| 2023-05-23 | 49.24 | $22.54 | 18900 |
| 2023-05-22 | 56.14 | $22.85 | 30600 |
| 2023-05-19 | 55.95 | $22.84 | 25800 |
| 2023-05-18 | 53.47 | $22.71 | 35700 |
| 2023-05-17 | 54.59 | $22.76 | 28914 |
| 2023-05-16 | 52.51 | $22.65 | 43200 |
| 2023-05-15 | 57.78 | $22.88 | 32706 |
| 2023-05-12 | 54.58 | $22.71 | 41400 |
| 2023-05-11 | 55.04 | $22.73 | 20463 |
| 2023-05-10 | 56.42 | $22.79 | 31242 |
| 2023-05-09 | 57.79 | $22.85 | 21033 |
| 2023-05-08 | 59.62 | $22.93 | 22500 |
| 2023-05-05 | 59.31 | $22.91 | 40299 |
| 2023-05-04 | 53.82 | $22.58 | 30051 |
| 2023-05-03 | 54.89 | $22.63 | 42900 |
| 2023-05-02 | 53.84 | $22.57 | 24606 |
| 2023-05-01 | 59.03 | $22.81 | 20100 |
| 2023-04-28 | 59.48 | $22.83 | 33600 |
| 2023-04-27 | 59.92 | $22.85 | 48000 |
| 2023-04-26 | 55.57 | $22.57 | 58224 |
| 2023-04-25 | 55.99 | $22.59 | 25611 |
| 2023-04-24 | 63.34 | $22.92 | 24000 |
| 2023-04-21 | 62.49 | $22.86 | 21387 |
| 2023-04-20 | 61.06 | $22.76 | 25200 |
| 2023-04-19 | 61.28 | $22.77 | 18300 |
| 2023-04-18 | 62.80 | $22.84 | 30900 |
| 2023-04-17 | 61.37 | $22.73 | 42000 |
| 2023-04-14 | 61.98 | $22.76 | 17400 |
| 2023-04-13 | 63.81 | $22.85 | 27723 |
| 2023-04-12 | 60.08 | $22.55 | 74700 |
| 2023-04-11 | 58.31 | $22.42 | 59100 |
| 2023-04-10 | 56.63 | $22.30 | 413100 |
| 2023-04-06 | 57.36 | $22.34 | 37500 |
| 2023-04-05 | 56.15 | $22.25 | 32700 |
| 2023-04-04 | 58.99 | $22.41 | 75651 |
| 2023-04-03 | 58.86 | $22.40 | 42600 |
| 2023-03-31 | 58.51 | $22.37 | 27300 |
| 2023-03-30 | 57.34 | $22.27 | 40212 |
| 2023-03-29 | 54.15 | $22.01 | 22230 |
| 2023-03-28 | 50.64 | $21.75 | 30408 |
| 2023-03-27 | 50.22 | $21.72 | 49500 |
| 2023-03-24 | 47.10 | $21.50 | 23700 |
| 2023-03-23 | 48.27 | $21.59 | 43200 |
| 2023-03-22 | 47.72 | $21.55 | 37800 |
| 2023-03-21 | 48.58 | $21.62 | 20100 |
| 2023-03-20 | 44.80 | $21.34 | 44406 |
| 2023-03-17 | 40.02 | $21.02 | 68244 |
| 2023-03-16 | 42.42 | $21.24 | 57000 |
| 2023-03-15 | 37.39 | $20.93 | 57000 |
| 2023-03-14 | 45.12 | $21.57 | 114126 |
| 2023-03-13 | 40.76 | $21.33 | 86541 |
| 2023-03-10 | 42.50 | $21.46 | 70500 |
| 2023-03-09 | 45.94 | $21.70 | 91584 |
| 2023-03-08 | 48.58 | $21.87 | 53751 |
| 2023-03-07 | 47.22 | $21.79 | 362100 |
| 2023-03-06 | 53.43 | $22.16 | 14781 |
| 2023-03-03 | 54.35 | $22.21 | 34242 |
| 2023-03-02 | 49.58 | $21.92 | 246300 |
| 2023-03-01 | 48.52 | $21.86 | 70500 |
| 2023-02-28 | 46.76 | $21.76 | 36954 |
| 2023-02-27 | 49.16 | $21.91 | 129906 |
| 2023-02-24 | 45.04 | $21.68 | 41100 |
| 2023-02-23 | 51.01 | $22.03 | 46575 |
| 2023-02-22 | 49.00 | $21.92 | 92100 |
| 2023-02-21 | 51.37 | $22.05 | 27315 |
| 2023-02-17 | 56.37 | $22.30 | 36726 |
| 2023-02-16 | 55.88 | $22.27 | 50238 |
| 2023-02-15 | 57.94 | $22.37 | 39096 |
| 2023-02-14 | 60.92 | $22.51 | 23250 |
| 2023-02-13 | 60.51 | $22.48 | 34881 |
| 2023-02-10 | 57.51 | $22.27 | 90987 |
| 2023-02-09 | 58.52 | $22.32 | 101100 |
| 2023-02-08 | 57.67 | $22.26 | 55617 |
| 2023-02-07 | 61.01 | $22.43 | 88200 |
| 2023-02-06 | 58.17 | $22.22 | 35100 |
| 2023-02-03 | 62.93 | $22.45 | 107700 |
| 2023-02-02 | 66.77 | $22.62 | 138600 |
| 2023-02-01 | 68.88 | $22.71 | 11.7M |
| 2023-01-31 | 67.00 | $22.54 | 32100 |
| 2023-01-30 | 65.13 | $22.38 | 35400 |
| 2023-01-27 | 68.85 | $22.54 | 25257 |
| 2023-01-26 | 70.03 | $22.59 | 35463 |
| 2023-01-25 | 69.84 | $22.57 | 165402 |
| 2023-01-24 | 68.66 | $22.45 | 281100 |
| 2023-01-23 | 68.56 | $22.44 | 46500 |
| 2023-01-20 | 67.80 | $22.36 | 440733 |
| 2023-01-19 | 65.63 | $22.14 | 24900 |
| 2023-01-18 | 66.21 | $22.17 | 17700 |
| 2023-01-17 | 67.72 | $22.25 | 21000 |
| 2023-01-13 | 67.19 | $22.19 | 41739 |
| 2023-01-12 | 65.94 | $22.05 | 19800 |
| 2023-01-11 | 62.88 | $21.73 | 12963 |
| 2023-01-10 | 61.44 | $21.59 | 269700 |
| 2023-01-09 | 61.24 | $21.57 | 38736 |
| 2023-01-06 | 60.24 | $21.47 | 18306 |
| 2023-01-05 | 54.43 | $20.95 | 10200 |
| 2023-01-04 | 57.66 | $21.16 | 24600 |
| 2023-01-03 | 54.21 | $20.88 | 24984 |
| 2022-12-30 | 52.78 | $20.77 | 26202 |
| 2022-12-29 | 55.32 | $20.94 | 17424 |
| 2022-12-28 | 51.26 | $20.63 | 24411 |
| 2022-12-27 | 55.43 | $20.90 | 23700 |
| 2022-12-23 | 54.91 | $20.86 | 49800 |
| 2022-12-22 | 53.77 | $20.77 | 27684 |
| 2022-12-21 | 56.50 | $20.95 | 32400 |
| 2022-12-20 | 53.90 | $20.74 | 21327 |
| 2022-12-19 | 52.50 | $20.63 | 14163 |
| 2022-12-16 | 53.63 | $20.71 | 34212 |
| 2022-12-15 | 56.07 | $20.88 | 18915 |
| 2022-12-14 | 65.39 | $21.44 | 6900 |
| 2022-12-13 | 65.76 | $21.46 | 19500 |
| 2022-12-12 | 62.53 | $21.14 | 11532 |
| 2022-12-09 | 62.00 | $21.09 | 5100 |
| 2022-12-08 | 62.00 | $21.09 | 58209 |
| 2022-12-07 | 61.30 | $21.02 | 49623 |
| 2022-12-06 | 61.21 | $21.01 | 54000 |
| 2022-12-05 | 63.15 | $21.14 | 19869 |
| 2022-12-02 | 67.52 | $21.42 | 41808 |
| 2022-12-01 | 67.84 | $21.44 | 15900 |
| 2022-11-30 | 66.49 | $21.26 | 67221 |
| 2022-11-29 | 63.40 | $20.88 | 25500 |
| 2022-11-28 | 63.06 | $20.84 | 36300 |
| 2022-11-25 | 66.74 | $21.09 | 3600 |
| 2022-11-23 | 65.99 | $20.99 | 30000 |
| 2022-11-22 | 64.37 | $20.78 | 24900 |
| 2022-11-21 | 61.92 | $20.48 | 9000 |
| 2022-11-18 | 63.87 | $20.62 | 10800 |
| 2022-11-17 | 63.71 | $20.60 | 22575 |
| 2022-11-16 | 64.24 | $20.64 | 41829 |
| 2022-11-15 | 64.24 | $20.64 | 50826 |
| 2022-11-14 | 63.49 | $20.53 | 11400 |
| 2022-11-11 | 65.74 | $20.72 | 10200 |
| 2022-11-10 | 63.27 | $20.34 | 14700 |
| 2022-11-09 | 54.89 | $19.31 | 38400 |
| 2022-11-08 | 58.85 | $19.63 | 57117 |
| 2022-11-07 | 56.62 | $19.39 | 12300 |
| 2022-11-04 | 56.24 | $19.35 | 108378 |
| 2022-11-03 | 48.14 | $18.59 | 23808 |
| 2022-11-02 | 50.11 | $18.76 | 204411 |
| 2022-11-01 | 53.02 | $19.00 | 31317 |
| 2022-10-31 | 51.23 | $18.84 | 121800 |
| 2022-10-28 | 53.16 | $19.00 | 28200 |
| 2022-10-27 | 51.42 | $18.84 | 41820 |
| 2022-10-26 | 53.18 | $18.99 | 48900 |
| 2022-10-25 | 51.17 | $18.80 | 36900 |
| 2022-10-24 | 46.58 | $18.40 | 50700 |
| 2022-10-21 | 46.46 | $18.39 | 36000 |
| 2022-10-20 | 42.81 | $18.09 | 35400 |
| 2022-10-19 | 43.00 | $18.11 | 21600 |
| 2022-10-18 | 44.84 | $18.31 | 41148 |
| 2022-10-17 | 43.70 | $18.21 | 27900 |
| 2022-10-14 | 38.20 | $17.76 | 35400 |
| 2022-10-13 | 40.72 | $18.06 | 17700 |
| 2022-10-12 | 35.75 | $17.69 | 40200 |
| 2022-10-11 | 36.06 | $17.73 | 42900 |
| 2022-10-10 | 37.53 | $17.92 | 40500 |
| 2022-10-07 | 38.39 | $18.03 | 44100 |
| 2022-10-06 | 40.82 | $18.33 | 50787 |
| 2022-10-05 | 43.60 | $18.65 | 54300 |
| 2022-10-04 | 45.54 | $18.86 | 14400 |
| 2022-10-03 | 36.17 | $18.13 | 24300 |
| 2022-09-30 | 31.89 | $17.85 | 27900 |
| 2022-09-29 | 32.71 | $17.96 | 103293 |
| 2022-09-28 | 34.55 | $18.20 | 25500 |
| 2022-09-27 | 27.28 | $17.75 | 45663 |
| 2022-09-26 | 27.74 | $17.82 | 22836 |
| 2022-09-23 | 29.68 | $18.11 | 56763 |
| 2022-09-22 | 34.62 | $18.73 | 36000 |
| 2022-09-21 | 35.25 | $18.80 | 45600 |
| 2022-09-20 | 37.67 | $19.06 | 45663 |
| 2022-09-19 | 40.95 | $19.38 | 16920 |
| 2022-09-16 | 40.17 | $19.33 | 9687 |
| 2022-09-15 | 41.52 | $19.46 | 35100 |
| 2022-09-14 | 43.10 | $19.61 | 20157 |
| 2022-09-13 | 42.26 | $19.55 | 29100 |
| 2022-09-12 | 50.18 | $20.23 | 3087 |
| 2022-09-09 | 46.54 | $19.97 | 14100 |
| 2022-09-08 | 38.31 | $19.47 | 10500 |
| 2022-09-07 | 37.58 | $19.43 | 22500 |
| 2022-09-06 | 34.05 | $19.24 | 67206 |
| 2022-09-02 | 35.04 | $19.34 | 27600 |
| 2022-09-01 | 35.83 | $19.42 | 45000 |
| 2022-08-31 | 38.52 | $19.68 | 69300 |
| 2022-08-30 | 40.17 | $19.83 | 17100 |
| 2022-08-29 | 42.47 | $20.03 | 25209 |
| 2022-08-26 | 42.94 | $20.07 | 30900 |
| 2022-08-25 | 49.56 | $20.58 | 61932 |
| 2022-08-24 | 45.99 | $20.35 | 13500 |
| 2022-08-23 | 45.68 | $20.33 | 23100 |
| 2022-08-22 | 45.22 | $20.30 | 45000 |
| 2022-08-19 | 49.59 | $20.63 | 48300 |
| 2022-08-18 | 53.46 | $20.89 | 33600 |
| 2022-08-17 | 54.71 | $20.97 | 52542 |
| 2022-08-16 | 57.25 | $21.13 | 55617 |
| 2022-08-15 | 56.77 | $21.09 | 38400 |
| 2022-08-12 | 58.64 | $21.21 | 19200 |
| 2022-08-11 | 56.84 | $21.05 | 50121 |
| 2022-08-10 | 57.14 | $21.07 | 37542 |
| 2022-08-09 | 51.54 | $20.60 | 483342 |
| 2022-08-08 | 53.08 | $20.71 | 48900 |
| 2022-08-05 | 52.46 | $20.66 | 19200 |
| 2022-08-04 | 54.36 | $20.80 | 48300 |
| 2022-08-03 | 53.09 | $20.69 | 36117 |
| 2022-08-02 | 51.95 | $20.59 | 29700 |
| 2022-08-01 | 55.43 | $20.86 | 14106 |
| 2022-07-29 | 55.32 | $20.85 | 217200 |
| 2022-07-28 | 53.11 | $20.64 | 32700 |
| 2022-07-27 | 51.82 | $20.52 | 39600 |
| 2022-07-26 | 46.69 | $20.08 | 58044 |
| 2022-07-25 | 49.41 | $20.32 | 35400 |
| 2022-07-22 | 47.22 | $20.14 | 46500 |
| 2022-07-21 | 48.10 | $20.22 | 24300 |
| 2022-07-20 | 45.57 | $20.01 | 39684 |
| 2022-07-19 | 46.81 | $20.13 | 72000 |
| 2022-07-18 | 40.10 | $19.61 | 25536 |
| 2022-07-15 | 38.69 | $19.51 | 33123 |
| 2022-07-14 | 34.11 | $19.20 | 131433 |
| 2022-07-13 | 36.71 | $19.51 | 65400 |
| 2022-07-12 | 36.88 | $19.53 | 92700 |
| 2022-07-11 | 36.97 | $19.54 | 35217 |
| 2022-07-08 | 39.48 | $19.84 | 10932 |
| 2022-07-07 | 39.48 | $19.84 | 15300 |
| 2022-07-06 | 35.38 | $19.53 | 141033 |
| 2022-07-05 | 35.45 | $19.54 | 97206 |
| 2022-07-01 | 38.50 | $19.94 | 83703 |
| 2022-06-30 | 40.31 | $20.16 | 43200 |
| 2022-06-29 | 41.49 | $20.30 | 13500 |
| 2022-06-28 | 42.16 | $20.38 | 109893 |
| 2022-06-27 | 42.99 | $20.48 | 26700 |
| 2022-06-24 | 43.31 | $20.52 | 37500 |
| 2022-06-23 | 36.79 | $19.94 | 26217 |
| 2022-06-22 | 37.43 | $20.03 | 36000 |
| 2022-06-21 | 38.33 | $20.16 | 35400 |
| 2022-06-17 | 34.38 | $19.82 | 48300 |
| 2022-06-16 | 35.07 | $19.93 | 97800 |
| 2022-06-15 | 38.11 | $20.39 | 20169 |
| 2022-06-14 | 33.60 | $20.01 | 110400 |
| 2022-06-13 | 35.27 | $20.27 | 39900 |
| 2022-06-10 | 40.17 | $20.94 | 75600 |
| 2022-06-09 | 44.65 | $21.45 | 21714 |
| 2022-06-08 | 49.37 | $21.91 | 19539 |
| 2022-06-07 | 52.34 | $22.17 | 13344 |
| 2022-06-06 | 51.81 | $22.12 | 30300 |
| 2022-06-03 | 50.67 | $22.01 | 5712 |
| 2022-06-02 | 54.11 | $22.32 | 50400 |
| 2022-06-01 | 50.05 | $21.93 | 11148 |
| 2022-05-31 | 51.96 | $22.10 | 6003 |
| 2022-05-27 | 52.97 | $22.19 | 14100 |
| 2022-05-26 | 50.42 | $21.94 | 11400 |
| 2022-05-25 | 47.83 | $21.70 | 24600 |
| 2022-05-24 | 47.62 | $21.68 | 44700 |
| 2022-05-23 | 48.19 | $21.74 | 66900 |
| 2022-05-20 | 44.18 | $21.36 | 31200 |
| 2022-05-19 | 42.62 | $21.22 | 295575 |
| 2022-05-18 | 40.60 | $21.04 | 103521 |
| 2022-05-17 | 44.76 | $21.54 | 19200 |
| 2022-05-16 | 40.48 | $21.17 | 25500 |
| 2022-05-13 | 39.64 | $21.10 | 7500 |
| 2022-05-12 | 32.51 | $20.55 | 26400 |
| 2022-05-11 | 32.85 | $20.60 | 30738 |
| 2022-05-10 | 33.77 | $20.74 | 25866 |
| 2022-05-09 | 32.22 | $20.62 | 26400 |
| 2022-05-06 | 36.72 | $21.28 | 43200 |
| 2022-05-05 | 38.18 | $21.47 | 15657 |
| 2022-05-04 | 44.24 | $22.16 | 18300 |
| 2022-05-03 | 39.76 | $21.82 | 5481 |
| 2022-05-02 | 36.78 | $21.61 | 15900 |
| 2022-04-29 | 37.37 | $21.68 | 9300 |
| 2022-04-28 | 39.59 | $21.94 | 6000 |
| 2022-04-27 | 35.68 | $21.66 | 40503 |
| 2022-04-26 | 34.08 | $21.55 | 66615 |
| 2022-04-25 | 39.11 | $22.15 | 28236 |
| 2022-04-22 | 40.23 | $22.27 | 6000 |
| 2022-04-21 | 44.16 | $22.66 | 6360 |
| 2022-04-20 | 47.56 | $22.96 | 9900 |
| 2022-04-19 | 45.16 | $22.78 | 21354 |
| 2022-04-18 | 43.94 | $22.69 | 28500 |
| 2022-04-14 | 45.21 | $22.81 | 36900 |
| 2022-04-13 | 45.95 | $22.88 | 45600 |
| 2022-04-12 | 42.78 | $22.63 | 18627 |
| 2022-04-11 | 44.56 | $22.81 | 5157 |
| 2022-04-08 | 46.95 | $23.04 | 17511 |
| 2022-04-07 | 47.15 | $23.06 | 27300 |
| 2022-04-06 | 46.71 | $23.02 | 18021 |
| 2022-04-05 | 49.29 | $23.28 | 16500 |
| 2022-04-04 | 52.25 | $23.56 | 165600 |
| 2022-04-01 | 51.26 | $23.46 | 284100 |
| 2022-03-31 | 50.87 | $23.42 | 19542 |
| 2022-03-30 | 54.48 | $23.77 | 9600 |
| 2022-03-29 | 55.44 | $23.86 | 10200 |
| 2022-03-28 | 51.56 | $23.43 | 332100 |
| 2022-03-25 | 52.27 | $23.50 | 31944 |
| 2022-03-24 | 51.82 | $23.45 | 8100 |
| 2022-03-23 | 50.23 | $23.27 | 10500 |
| 2022-03-22 | 53.00 | $23.57 | 20400 |
| 2022-03-21 | 50.94 | $23.33 | 7266 |
| 2022-03-18 | 51.84 | $23.43 | 70038 |
| 2022-03-17 | 49.74 | $23.18 | 40524 |
| 2022-03-16 | 48.10 | $22.99 | 34848 |
| 2022-03-15 | 41.11 | $22.26 | 33906 |
| 2022-03-14 | 39.08 | $22.07 | 27657 |
| 2022-03-11 | 37.68 | $21.94 | 23121 |
| 2022-03-10 | 38.79 | $22.11 | 39900 |
| 2022-03-09 | 40.51 | $22.37 | 57639 |
| 2022-03-08 | 30.97 | $21.52 | 36300 |
| 2022-03-07 | 29.84 | $21.43 | 22242 |
| 2022-03-04 | 33.36 | $22.04 | 29715 |
| 2022-03-03 | 37.42 | $22.63 | 32505 |
| 2022-03-02 | 40.60 | $23.03 | 33618 |
| 2022-03-01 | 36.77 | $22.73 | 22800 |
| 2022-02-28 | 40.67 | $23.20 | 264000 |
| 2022-02-25 | 44.28 | $23.58 | 23829 |
| 2022-02-24 | 35.40 | $22.96 | 25338 |
| 2022-02-23 | 38.61 | $23.30 | 37845 |
| 2022-02-22 | 40.34 | $23.47 | 203226 |
| 2022-02-18 | 43.39 | $23.75 | 486300 |
| 2022-02-17 | 45.13 | $23.90 | 17142 |
| 2022-02-16 | 49.39 | $24.24 | 10800 |
| 2022-02-15 | 48.30 | $24.16 | 5100 |
| 2022-02-14 | 42.89 | $23.79 | 13200 |
| 2022-02-11 | 44.82 | $23.95 | 4302 |
| 2022-02-10 | 48.86 | $24.26 | 21300 |
| 2022-02-09 | 53.11 | $24.55 | 14727 |
| 2022-02-08 | 48.24 | $24.22 | 25917 |
| 2022-02-07 | 46.15 | $24.09 | 4626 |
| 2022-02-04 | 45.01 | $24.02 | 8184 |
| 2022-02-03 | 44.69 | $24.00 | 5223 |
| 2022-02-02 | 49.28 | $24.34 | 7500 |
| 2022-02-01 | 46.52 | $24.16 | 96987 |
| 2022-01-31 | 42.91 | $23.94 | 23700 |
| 2022-01-28 | 35.37 | $23.54 | 10800 |
| 2022-01-27 | 34.55 | $23.50 | 4800 |
| 2022-01-26 | 35.96 | $23.63 | 42354 |
| 2022-01-25 | 37.07 | $23.73 | 11700 |
| 2022-01-24 | 37.84 | $23.80 | 36003 |
| 2022-01-21 | 41.23 | $24.09 | 12900 |
| 2022-01-20 | 45.65 | $24.42 | 12000 |
| 2022-01-19 | 47.40 | $24.54 | 17400 |
| 2022-01-18 | 47.84 | $24.57 | 16500 |
| 2022-01-14 | 53.10 | $24.91 | 12300 |
| 2022-01-13 | 53.60 | $24.94 | 17700 |
| 2022-01-12 | 56.60 | $25.12 | 22800 |
| 2022-01-11 | 53.14 | $24.87 | 17157 |
| 2022-01-10 | 48.61 | $24.58 | 9300 |
| 2022-01-07 | 52.42 | $24.81 | 40830 |
| 2022-01-06 | 50.50 | $24.69 | 26130 |
| 2022-01-05 | 53.05 | $24.84 | 27900 |
| 2022-01-04 | 56.48 | $25.03 | 2238 |
| 2022-01-03 | 54.57 | $24.90 | 35100 |
| 2021-12-31 | 52.75 | $24.78 | 4917 |
| 2021-12-30 | 52.60 | $24.77 | 25590 |
| 2021-12-29 | 53.90 | $24.85 | 34293 |
| 2021-12-28 | 56.22 | $24.99 | 17700 |
| 2021-12-27 | 55.96 | $24.97 | 8700 |
| 2021-12-23 | 53.50 | $24.78 | 19500 |
| 2021-12-22 | 51.47 | $24.63 | 11400 |
| 2021-12-21 | 47.71 | $24.37 | 7536 |
| 2021-12-20 | 43.20 | $24.09 | 50793 |
| 2021-12-17 | 44.37 | $24.18 | 123057 |
| 2021-12-16 | 49.29 | $24.53 | 22200 |
| 2021-12-15 | 48.20 | $24.46 | 12900 |
| 2021-12-14 | 42.86 | $24.14 | 51600 |
| 2021-12-13 | 44.78 | $24.28 | 20400 |
| 2021-12-10 | 48.62 | $24.54 | 45600 |
| 2021-12-09 | 47.97 | $24.50 | 9600 |
| 2021-12-08 | 51.37 | $24.72 | 37002 |
| 2021-12-07 | 50.15 | $24.64 | 18300 |
| 2021-12-06 | 41.40 | $24.14 | 24900 |
| 2021-12-03 | 36.53 | $23.91 | 30600 |
| 2021-12-02 | 37.43 | $23.98 | 45600 |
| 2021-12-01 | 31.98 | $23.74 | 7017 |
| 2021-11-30 | 33.00 | $23.83 | 61872 |
| 2021-11-29 | 36.05 | $24.08 | 124914 |
| 2021-11-26 | 33.24 | $23.96 | 15600 |
| 2021-11-24 | 43.15 | $24.62 | 15300 |
| 2021-11-23 | 45.91 | $24.76 | 48321 |
| 2021-11-22 | 46.31 | $24.78 | 14829 |
| 2021-11-19 | 49.17 | $24.92 | 11100 |
| 2021-11-18 | 53.92 | $25.13 | 4500 |
| 2021-11-17 | 53.52 | $25.11 | 7947 |
| 2021-11-16 | 54.43 | $25.15 | 18933 |
| 2021-11-15 | 55.32 | $25.19 | 9111 |
| 2021-11-12 | 56.43 | $25.24 | 13200 |
| 2021-11-11 | 53.62 | $25.08 | 6315 |
| 2021-11-10 | 52.53 | $25.02 | 3684 |
| 2021-11-09 | 59.13 | $25.32 | 86100 |
| 2021-11-08 | 60.33 | $25.37 | 15714 |
| 2021-11-05 | 59.71 | $25.33 | 4632 |
| 2021-11-04 | 59.10 | $25.29 | 11700 |
| 2021-11-03 | 59.96 | $25.33 | 17100 |
| 2021-11-02 | 56.98 | $25.13 | 63411 |
| 2021-11-01 | 58.22 | $25.19 | 28500 |
| 2021-10-29 | 54.47 | $24.95 | 11247 |
| 2021-10-28 | 57.10 | $25.08 | 1.1M |
| 2021-10-27 | 53.13 | $24.84 | 159000 |
| 2021-10-26 | 55.36 | $24.95 | 651 |
| 2021-10-25 | 54.54 | $24.90 | 5100 |
| 2021-10-22 | 55.51 | $24.95 | 1800 |
| 2021-10-21 | 53.29 | $24.81 | 1500 |
| 2021-10-20 | 55.55 | $24.93 | 4614 |
| 2021-10-19 | 54.17 | $24.84 | 46800 |
| 2021-10-18 | 51.79 | $24.69 | 1896 |
| 2021-10-15 | 53.37 | $24.78 | 1275 |
| 2021-10-14 | 49.99 | $24.57 | 3606 |
| 2021-10-13 | 45.14 | $24.30 | 423 |
| 2021-10-12 | 40.90 | $24.09 | 6645 |
| 2021-10-11 | 40.69 | $24.08 | 4209 |
| 2021-10-08 | 41.24 | $24.12 | 34623 |
| 2021-10-07 | 41.24 | $24.12 | 5847 |
| 2021-10-06 | 37.43 | $23.92 | 3081 |
| 2021-10-05 | 39.12 | $24.06 | 2400 |
| 2021-10-04 | 35.98 | $23.90 | 3000 |
| 2021-10-01 | 38.45 | $24.11 | 2490 |
| 2021-09-30 | 39.68 | $24.21 | 9900 |
| 2021-09-29 | 40.93 | $24.31 | 2100 |
| 2021-09-28 | 41.30 | $24.34 | 5190 |
| 2021-09-27 | 49.00 | $24.89 | 3900 |
| 2021-09-24 | 49.31 | $24.91 | 9084 |
| 2021-09-23 | 52.72 | $25.12 | 7500 |
| 2021-09-22 | 48.18 | $24.84 | 12300 |
| 2021-09-21 | 46.08 | $24.72 | 6000 |
| 2021-09-20 | 40.94 | $24.45 | 26400 |
| 2021-09-17 | 48.98 | $24.94 | 3972 |
| 2021-09-16 | 56.27 | $25.28 | 3600 |
| 2021-09-15 | 57.46 | $25.33 | 4017 |
| 2021-09-14 | 55.86 | $25.24 | 24615 |
| 2021-09-13 | 57.93 | $25.33 | 2700 |
| 2021-09-10 | 54.93 | $25.16 | 8223 |
| 2021-09-09 | 56.51 | $25.23 | 41100 |
| 2021-09-08 | 56.95 | $25.25 | 2400 |
| 2021-09-07 | 61.29 | $25.44 | 3426 |
| 2021-09-03 | 61.76 | $25.46 | 4500 |
| 2021-09-02 | 59.71 | $25.32 | 300 |
| 2021-09-01 | 58.02 | $25.21 | 3639 |
| 2021-08-31 | 54.57 | $25.00 | 2400 |
| 2021-08-30 | 54.98 | $25.02 | 2700 |
| 2021-08-27 | 55.17 | $25.03 | 21900 |
| 2021-08-26 | 51.20 | $24.79 | 1800 |
| 2021-08-25 | 54.25 | $24.95 | 1200 |
| 2021-08-24 | 54.08 | $24.94 | 3300 |
| 2021-08-23 | 52.81 | $24.86 | 2526 |
| 2021-08-20 | 48.41 | $24.60 | 2100 |
| 2021-08-19 | 46.77 | $24.51 | 300 |
| 2021-08-18 | 51.60 | $24.79 | 1500 |
| 2021-08-17 | 53.48 | $24.89 | 4500 |
| 2021-08-16 | 57.88 | $25.11 | 4266 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.73
2026-08-11
Close Price
$34.80
Vol: 76935
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-11 | -7.73 | $34.80 | 76935 |
| 2026-08-10 | -6.44 | $34.78 | 85100 |
| 2026-08-07 | 0.00 | $34.91 | 78749 |
| 2026-08-06 | -10.06 | $34.50 | 71800 |
| 2026-08-05 | -9.50 | $34.51 | 57700 |
| 2026-08-04 | -3.61 | $34.44 | 75344 |
| 2026-08-03 | -18.62 | $34.02 | 193300 |
| 2026-07-31 | -21.05 | $33.89 | 273018 |
| 2026-07-30 | -3.01 | $34.13 | 76434 |
| 2026-07-29 | -59.66 | $33.32 | 64300 |
| 2026-07-28 | -47.06 | $33.47 | 497910 |
| 2026-07-27 | -37.89 | $33.43 | 356000 |
| 2026-07-24 | -60.00 | $33.22 | 431841 |
| 2026-07-23 | -80.00 | $33.03 | 108200 |
| 2026-07-22 | -31.68 | $33.47 | 125000 |
| 2026-07-21 | -38.61 | $33.40 | 100902 |
| 2026-07-20 | -78.22 | $33.00 | 82810 |
| 2026-07-17 | -55.45 | $33.23 | 50187 |
| 2026-07-16 | -58.87 | $33.29 | 311400 |
| 2026-07-15 | -40.32 | $33.52 | 420000 |
| 2026-07-14 | -55.65 | $33.33 | 374100 |
| 2026-07-13 | -71.77 | $33.13 | 368100 |
| 2026-07-10 | -39.57 | $33.47 | 104112 |
| 2026-07-09 | -42.77 | $33.34 | 102429 |
| 2026-07-08 | -51.53 | $33.18 | 108900 |
| 2026-07-07 | -34.97 | $33.45 | 97800 |
| 2026-07-06 | -14.11 | $33.79 | 154800 |
| 2026-07-02 | -34.36 | $33.46 | 102000 |
| 2026-07-01 | -60.74 | $33.03 | 105321 |
| 2026-06-30 | -30.06 | $33.53 | 74100 |
| 2026-06-29 | -36.20 | $33.43 | 202314 |
| 2026-06-26 | -53.99 | $33.14 | 1.2M |
| 2026-06-25 | -46.01 | $33.27 | 298263 |
| 2026-06-24 | -62.58 | $33.00 | 396600 |
| 2026-06-23 | -55.83 | $33.11 | 339300 |
| 2026-06-22 | -20.25 | $33.69 | 131733 |
| 2026-06-18 | -17.18 | $33.74 | 93000 |
| 2026-06-17 | -28.83 | $33.55 | 57939 |
| 2026-06-16 | -19.25 | $33.69 | 53400 |
| 2026-06-15 | -19.25 | $33.69 | 65100 |
| 2026-06-12 | -13.08 | $33.51 | 303900 |
| 2026-06-11 | -14.66 | $33.37 | 119400 |
| 2026-06-10 | -95.69 | $32.43 | 86700 |
| 2026-06-09 | -59.48 | $32.85 | 268800 |
| 2026-06-08 | -61.21 | $32.83 | 73860 |
| 2026-06-05 | -79.31 | $32.62 | 70800 |
| 2026-06-04 | -7.76 | $33.45 | 61872 |
| 2026-06-03 | -30.17 | $33.19 | 68451 |
| 2026-06-02 | -4.31 | $33.49 | 118200 |
| 2026-06-01 | -18.62 | $33.27 | 97521 |
| 2026-05-29 | -10.34 | $33.39 | 60657 |
| 2026-05-28 | -15.86 | $33.31 | 67200 |
| 2026-05-27 | -11.56 | $33.34 | 73200 |
| 2026-05-26 | -8.09 | $33.40 | 176100 |
| 2026-05-22 | -26.01 | $33.09 | 93216 |
| 2026-05-21 | -19.08 | $33.21 | 90051 |
| 2026-05-20 | -31.79 | $32.99 | 91200 |
| 2026-05-19 | -59.54 | $32.51 | 41403 |
| 2026-05-18 | -49.13 | $32.69 | 314601 |
| 2026-05-15 | -61.27 | $32.48 | 282018 |
| 2026-05-14 | -31.21 | $33.00 | 54300 |
| 2026-05-13 | -28.32 | $33.05 | 106200 |
| 2026-05-12 | -35.26 | $32.93 | 56823 |
| 2026-05-11 | -23.70 | $33.13 | 126300 |
| 2026-05-08 | -23.12 | $33.14 | 71115 |
| 2026-05-07 | -36.99 | $32.90 | 62829 |
| 2026-05-06 | -8.09 | $33.40 | 571800 |
| 2026-05-05 | -50.93 | $32.60 | 369006 |
| 2026-05-04 | -49.00 | $32.19 | 119175 |
| 2026-05-01 | -32.27 | $32.61 | 162600 |
| 2026-04-30 | -25.55 | $32.72 | 95322 |
| 2026-04-29 | -56.57 | $31.87 | 134733 |
| 2026-04-28 | -43.51 | $32.18 | 75900 |
| 2026-04-27 | -33.43 | $32.30 | 100311 |
| 2026-04-24 | -28.36 | $32.47 | 72093 |
| 2026-04-23 | -35.52 | $32.23 | 221700 |
| 2026-04-22 | -25.97 | $32.55 | 365100 |
| 2026-04-21 | -29.85 | $32.42 | 122193 |
| 2026-04-20 | -11.04 | $33.05 | 323472 |
| 2026-04-17 | -5.14 | $33.24 | 186321 |
| 2026-04-16 | -7.05 | $32.82 | 110400 |
| 2026-04-15 | -3.85 | $32.92 | 93318 |
| 2026-04-14 | -2.24 | $32.97 | 4.7M |
| 2026-04-13 | -0.71 | $32.71 | 74181 |
| 2026-04-10 | -5.11 | $32.52 | 39702 |
| 2026-04-09 | -6.64 | $32.45 | 79911 |
| 2026-04-08 | -3.32 | $32.54 | 114351 |
| 2026-04-07 | -42.58 | $31.39 | 167400 |
| 2026-04-06 | -41.41 | $31.42 | 86223 |
| 2026-04-02 | -47.27 | $31.27 | 464151 |
| 2026-04-01 | -41.41 | $31.42 | 303000 |
| 2026-03-31 | -54.65 | $31.14 | 95436 |
| 2026-03-30 | -89.96 | $30.19 | 5.7M |
| 2026-03-27 | -92.69 | $30.17 | 106878 |
| 2026-03-26 | -87.13 | $30.44 | 77400 |
| 2026-03-25 | -71.04 | $31.09 | 271800 |
| 2026-03-24 | -81.93 | $30.65 | 252387 |
| 2026-03-23 | -80.45 | $30.71 | 340914 |
| 2026-03-20 | -97.03 | $30.04 | 276321 |
| 2026-03-19 | -85.55 | $30.94 | 507693 |
| 2026-03-18 | -94.84 | $31.02 | 66300 |
| 2026-03-17 | -77.10 | $31.57 | 93981 |
| 2026-03-16 | -79.68 | $31.49 | 57600 |
| 2026-03-13 | -98.06 | $30.92 | 535800 |
| 2026-03-12 | -88.29 | $31.32 | 586929 |
| 2026-03-11 | -69.90 | $31.87 | 350400 |
| 2026-03-10 | -64.21 | $32.04 | 86400 |
| 2026-03-09 | -65.89 | $31.99 | 136500 |
| 2026-03-06 | -83.21 | $31.73 | 423411 |
| 2026-03-05 | -79.76 | $31.95 | 213024 |
| 2026-03-04 | -56.75 | $32.53 | 223923 |
| 2026-03-03 | -69.84 | $32.20 | 1.7M |
| 2026-03-02 | -36.02 | $33.29 | 255084 |
| 2026-02-27 | -7.53 | $33.82 | 59412 |
| 2026-02-26 | -5.52 | $33.81 | 99321 |
| 2026-02-25 | 0.00 | $33.91 | 52500 |
| 2026-02-24 | -18.33 | $33.57 | 85800 |
| 2026-02-23 | -22.78 | $33.49 | 121800 |
| 2026-02-20 | -15.71 | $33.57 | 147663 |
| 2026-02-19 | -26.19 | $33.35 | 81417 |
| 2026-02-18 | -22.09 | $33.35 | 101430 |
| 2026-02-17 | -21.74 | $33.35 | 320100 |
| 2026-02-13 | -16.21 | $33.49 | 484554 |
| 2026-02-12 | -22.53 | $33.33 | 84654 |
| 2026-02-11 | -10.67 | $33.63 | 169920 |
| 2026-02-10 | -17.00 | $33.47 | 282600 |
| 2026-02-09 | -0.50 | $33.37 | 550500 |
| 2026-02-06 | -0.68 | $32.83 | 201600 |
| 2026-02-05 | -39.33 | $32.20 | 90900 |
| 2026-02-04 | -14.67 | $32.57 | 80400 |
| 2026-02-03 | -17.69 | $32.50 | 83430 |
| 2026-02-02 | -22.29 | $32.41 | 268812 |
| 2026-01-30 | -28.89 | $32.24 | 111900 |
| 2026-01-29 | -4.04 | $32.68 | 82263 |
| 2026-01-28 | -18.69 | $32.39 | 68400 |
| 2026-01-27 | -1.01 | $32.74 | 71100 |
| 2026-01-26 | -5.73 | $32.26 | 108600 |
| 2026-01-23 | -1.46 | $32.13 | 237000 |
| 2026-01-22 | -4.76 | $31.98 | 393600 |
| 2026-01-21 | -20.49 | $31.75 | 85314 |
| 2026-01-20 | -50.00 | $31.39 | 1.1M |
| 2026-01-16 | -3.15 | $31.96 | 62232 |
| 2026-01-15 | -7.59 | $31.89 | 153000 |
| 2026-01-14 | -1.47 | $31.89 | 84600 |
| 2026-01-13 | -11.03 | $31.76 | 84393 |
| 2026-01-12 | 0.00 | $31.91 | 94035 |
| 2026-01-09 | 0.00 | $31.70 | 120429 |
| 2026-01-08 | -15.00 | $31.40 | 118500 |
| 2026-01-07 | -18.33 | $31.36 | 279600 |
| 2026-01-06 | -3.33 | $31.54 | 85800 |
| 2026-01-05 | -5.41 | $31.43 | 131466 |
| 2026-01-02 | -31.07 | $31.09 | 152400 |
| 2025-12-31 | -47.06 | $30.85 | 131100 |
| 2025-12-30 | -39.02 | $30.93 | 125508 |
| 2025-12-29 | -42.74 | $30.88 | 169500 |
| 2025-12-26 | -0.81 | $31.40 | 76257 |
| 2025-12-24 | -6.67 | $31.31 | 51939 |
| 2025-12-23 | -0.55 | $31.31 | 128715 |
| 2025-12-22 | 0.00 | $31.13 | 96339 |
| 2025-12-19 | -5.67 | $31.00 | 66420 |
| 2025-12-18 | -13.95 | $30.81 | 141387 |
| 2025-12-17 | -23.72 | $30.60 | 355800 |
| 2025-12-16 | -13.49 | $30.82 | 243414 |
| 2025-12-15 | -5.12 | $31.00 | 311754 |
| 2025-12-12 | -9.27 | $30.82 | 228900 |
| 2025-12-11 | -1.46 | $30.98 | 372666 |
| 2025-12-10 | -0.55 | $30.76 | 60030 |
| 2025-12-09 | -18.39 | $30.38 | 67245 |
| 2025-12-08 | -14.94 | $30.44 | 67887 |
| 2025-12-05 | -7.47 | $30.57 | 234900 |
| 2025-12-04 | -7.47 | $30.57 | 311100 |
| 2025-12-03 | -14.37 | $30.45 | 256800 |
| 2025-12-02 | -25.29 | $30.26 | 181200 |
| 2025-12-01 | -28.74 | $30.20 | 227109 |
| 2025-11-28 | -20.69 | $30.34 | 30141 |
| 2025-11-26 | -27.59 | $30.22 | 77199 |
| 2025-11-25 | -46.55 | $29.89 | 63000 |
| 2025-11-24 | -67.24 | $29.53 | 86700 |
| 2025-11-21 | -70.11 | $29.48 | 77166 |
| 2025-11-20 | -94.83 | $29.05 | 109887 |
| 2025-11-19 | -88.57 | $29.46 | 54900 |
| 2025-11-18 | -78.57 | $29.60 | 85800 |
| 2025-11-17 | -83.64 | $29.78 | 153300 |
| 2025-11-14 | -44.55 | $30.21 | 75111 |
| 2025-11-13 | -35.45 | $30.31 | 387000 |
| 2025-11-12 | -4.55 | $30.65 | 493500 |
| 2025-11-11 | -10.23 | $30.39 | 60432 |
| 2025-11-10 | -15.93 | $30.28 | 66300 |
| 2025-11-07 | -46.90 | $29.93 | 69327 |
| 2025-11-06 | -54.47 | $29.79 | 80604 |
| 2025-11-05 | -45.53 | $29.90 | 74700 |
| 2025-11-04 | -64.23 | $29.67 | 56205 |
| 2025-11-03 | -35.77 | $30.02 | 98400 |
| 2025-10-31 | -37.40 | $30.00 | 169500 |
| 2025-10-30 | -36.59 | $30.01 | 52935 |
| 2025-10-29 | -26.02 | $30.14 | 78900 |
| 2025-10-28 | -6.50 | $30.38 | 89700 |
| 2025-10-27 | -0.87 | $30.37 | 81342 |
| 2025-10-24 | -15.45 | $30.16 | 67041 |
| 2025-10-23 | -22.73 | $30.08 | 150324 |
| 2025-10-22 | -37.27 | $29.92 | 56496 |
| 2025-10-21 | -35.45 | $29.94 | 55500 |
| 2025-10-20 | -12.73 | $30.19 | 177018 |
| 2025-10-17 | -35.45 | $29.94 | 57936 |
| 2025-10-16 | -35.45 | $29.94 | 93600 |
| 2025-10-15 | -56.39 | $29.81 | 84000 |
| 2025-10-14 | -67.67 | $29.66 | 60000 |
| 2025-10-13 | -77.44 | $29.53 | 75000 |
| 2025-10-10 | -97.74 | $29.26 | 136200 |
| 2025-10-09 | -56.59 | $29.83 | 79200 |
| 2025-10-08 | -36.43 | $30.09 | 58500 |
| 2025-10-07 | -43.41 | $30.00 | 49623 |
| 2025-10-06 | -21.71 | $30.28 | 132000 |
| 2025-10-03 | -27.91 | $30.20 | 100980 |
| 2025-10-02 | -47.37 | $29.93 | 85200 |
| 2025-10-01 | -45.03 | $29.88 | 191700 |
| 2025-09-30 | -42.01 | $29.85 | 70200 |
| 2025-09-29 | -44.92 | $29.72 | 70500 |
| 2025-09-26 | -52.41 | $29.58 | 57000 |
| 2025-09-25 | -61.50 | $29.41 | 68700 |
| 2025-09-24 | -51.87 | $29.59 | 62100 |
| 2025-09-23 | -41.71 | $29.78 | 95400 |
| 2025-09-22 | -42.78 | $29.76 | 176190 |
| 2025-09-19 | -47.59 | $29.67 | 102300 |
| 2025-09-18 | -39.57 | $29.82 | 102120 |
| 2025-09-17 | -16.13 | $29.73 | 81711 |
| 2025-09-16 | -8.06 | $29.83 | 56424 |
| 2025-09-15 | 0.00 | $29.93 | 87675 |
| 2025-09-12 | -13.91 | $29.68 | 70515 |
| 2025-09-11 | -2.61 | $29.81 | 59136 |
| 2025-09-10 | -16.33 | $29.51 | 92100 |
| 2025-09-09 | -17.35 | $29.50 | 69600 |
| 2025-09-08 | -8.49 | $29.58 | 89700 |
| 2025-09-05 | -32.08 | $29.33 | 104700 |
| 2025-09-04 | -38.33 | $29.21 | 87000 |
| 2025-09-03 | -47.45 | $29.02 | 59172 |
| 2025-09-02 | -44.30 | $28.97 | 90030 |
| 2025-08-29 | -28.75 | $29.21 | 68400 |
| 2025-08-28 | -16.75 | $29.33 | 106200 |
| 2025-08-27 | -23.15 | $29.20 | 95439 |
| 2025-08-26 | -19.70 | $29.27 | 60969 |
| 2025-08-25 | -20.20 | $29.26 | 99714 |
| 2025-08-22 | -2.46 | $29.62 | 47700 |
| 2025-08-21 | -11.05 | $29.17 | 177375 |
| 2025-08-20 | -1.74 | $29.33 | 125400 |
| 2025-08-19 | -5.81 | $29.26 | 159399 |
| 2025-08-18 | -1.21 | $29.27 | 93600 |
| 2025-08-15 | -0.61 | $29.28 | 63402 |
| 2025-08-14 | -1.96 | $29.14 | 91899 |
| 2025-08-13 | 0.00 | $29.17 | 127800 |
| 2025-08-12 | -2.84 | $29.01 | 55500 |
| 2025-08-11 | -26.95 | $28.67 | 216018 |
| 2025-08-08 | -19.86 | $28.77 | 34200 |
| 2025-08-07 | -30.50 | $28.62 | 35100 |
| 2025-08-06 | -47.52 | $28.38 | 65400 |
| 2025-08-05 | -60.28 | $28.20 | 73800 |
| 2025-08-04 | -62.41 | $28.17 | 76242 |
| 2025-08-01 | -88.65 | $27.80 | 99069 |
| 2025-07-31 | -91.06 | $27.93 | 179100 |
| 2025-07-30 | -65.85 | $28.24 | 188700 |
| 2025-07-29 | -56.10 | $28.36 | 80700 |
| 2025-07-28 | -52.85 | $28.40 | 195081 |
| 2025-07-25 | -21.14 | $28.79 | 71100 |
| 2025-07-24 | -16.26 | $28.85 | 61500 |
| 2025-07-23 | -0.81 | $29.04 | 92400 |
| 2025-07-22 | -38.14 | $28.42 | 94020 |
| 2025-07-21 | -41.98 | $28.24 | 1.3M |
| 2025-07-18 | -52.67 | $28.10 | 62802 |
| 2025-07-17 | -45.80 | $28.19 | 149100 |
| 2025-07-16 | -51.91 | $28.11 | 94857 |
| 2025-07-15 | -63.36 | $27.96 | 575220 |
| 2025-07-14 | -43.51 | $28.22 | 85503 |
| 2025-07-11 | -41.98 | $28.24 | 525600 |
| 2025-07-10 | -53.27 | $28.48 | 251127 |
| 2025-07-09 | -52.80 | $28.49 | 99069 |
| 2025-07-08 | -62.15 | $28.29 | 143484 |
| 2025-07-07 | -69.16 | $28.14 | 123000 |
| 2025-07-03 | -55.14 | $28.44 | 109563 |
| 2025-07-02 | -54.67 | $28.45 | 93600 |
| 2025-07-01 | -60.75 | $28.32 | 55923 |
| 2025-06-30 | -42.06 | $28.72 | 95460 |
| 2025-06-27 | -50.00 | $28.55 | 146700 |
| 2025-06-26 | -60.75 | $28.32 | 67812 |
| 2025-06-25 | -72.43 | $28.07 | 74700 |
| 2025-06-24 | -64.02 | $28.25 | 51303 |
| 2025-06-23 | -75.78 | $27.93 | 78405 |
| 2025-06-20 | -85.65 | $27.71 | 75909 |
| 2025-06-18 | -82.51 | $27.78 | 46554 |
| 2025-06-17 | -75.78 | $27.93 | 80400 |
| 2025-06-16 | -61.44 | $28.25 | 176100 |
| 2025-06-13 | -62.98 | $28.14 | 54426 |
| 2025-06-12 | -44.23 | $28.47 | 66600 |
| 2025-06-11 | -52.31 | $28.26 | 79848 |
| 2025-06-10 | -10.53 | $28.21 | 303300 |
| 2025-06-09 | -8.09 | $28.20 | 487872 |
| 2025-06-06 | -8.63 | $28.18 | 67500 |
| 2025-06-05 | -8.33 | $28.18 | 55200 |
| 2025-06-04 | -8.33 | $28.18 | 79800 |
| 2025-06-03 | -15.97 | $28.07 | 51945 |
| 2025-06-02 | -4.86 | $28.23 | 56100 |
| 2025-05-30 | -12.70 | $27.96 | 60039 |
| 2025-05-29 | -13.66 | $27.90 | 45942 |
| 2025-05-28 | -17.32 | $27.81 | 102987 |
| 2025-05-27 | 0.00 | $28.12 | 65400 |
| 2025-05-23 | -11.32 | $27.74 | 52605 |
| 2025-05-22 | -17.65 | $27.62 | 85200 |
| 2025-05-21 | -15.47 | $27.64 | 122100 |
| 2025-05-20 | -1.56 | $27.81 | 63903 |
| 2025-05-19 | 0.00 | $27.66 | 5.5M |
| 2025-05-16 | -2.62 | $27.40 | 54726 |
| 2025-05-15 | 0.00 | $27.43 | 50400 |
| 2025-05-14 | -7.98 | $27.10 | 93015 |
| 2025-05-13 | -0.87 | $27.25 | 60333 |
| 2025-05-12 | 0.00 | $27.18 | 80703 |
| 2025-05-09 | -3.50 | $27.07 | 31302 |
| 2025-05-08 | -7.56 | $26.91 | 37500 |
| 2025-05-07 | -4.23 | $26.99 | 38412 |
| 2025-05-06 | -1.34 | $27.11 | 52500 |
| 2025-05-05 | 0.00 | $27.17 | 75300 |
| 2025-05-02 | 0.00 | $27.09 | 53832 |
| 2025-05-01 | -2.73 | $26.62 | 42000 |
| 2025-04-30 | -1.24 | $26.68 | 49800 |
| 2025-04-29 | -1.24 | $26.68 | 31800 |
| 2025-04-28 | 0.00 | $26.65 | 64200 |
| 2025-04-25 | 0.00 | $26.45 | 94227 |
| 2025-04-24 | 0.00 | $26.36 | 42000 |
| 2025-04-23 | -10.00 | $26.03 | 42966 |
| 2025-04-22 | -16.84 | $25.91 | 37506 |
| 2025-04-21 | -28.76 | $25.45 | 53700 |
| 2025-04-17 | -27.98 | $25.48 | 43503 |
| 2025-04-16 | -35.49 | $25.19 | 79557 |
| 2025-04-15 | -38.71 | $25.17 | 235524 |
| 2025-04-14 | -39.95 | $25.12 | 73224 |
| 2025-04-11 | -48.14 | $24.79 | 73200 |
| 2025-04-10 | -63.28 | $24.18 | 63000 |
| 2025-04-09 | -53.10 | $24.59 | 116700 |
| 2025-04-08 | -92.56 | $23.00 | 124581 |
| 2025-04-07 | -89.33 | $23.13 | 226020 |
| 2025-04-04 | -100.00 | $23.54 | 7.6M |
| 2025-04-03 | -95.97 | $25.30 | 127053 |
| 2025-04-02 | -76.23 | $25.80 | 162300 |
| 2025-04-01 | -82.64 | $25.73 | 75300 |
| 2025-03-31 | -77.69 | $25.79 | 68241 |
| 2025-03-28 | -68.81 | $25.98 | 58500 |
| 2025-03-27 | -42.98 | $26.24 | 104100 |
| 2025-03-26 | -46.49 | $26.20 | 116184 |
| 2025-03-25 | -18.42 | $26.52 | 32115 |
| 2025-03-24 | -31.58 | $26.37 | 81723 |
| 2025-03-21 | -33.33 | $26.35 | 89700 |
| 2025-03-20 | -22.81 | $26.47 | 59847 |
| 2025-03-19 | -7.89 | $26.64 | 852000 |
| 2025-03-18 | -10.28 | $26.55 | 121500 |
| 2025-03-17 | -8.41 | $26.57 | 297699 |
| 2025-03-14 | -31.07 | $26.30 | 92100 |
| 2025-03-13 | -75.73 | $25.84 | 71106 |
| 2025-03-12 | -47.06 | $26.06 | 42300 |
| 2025-03-11 | -60.50 | $25.90 | 103818 |
| 2025-03-10 | -54.62 | $25.97 | 139512 |
| 2025-03-07 | -4.58 | $26.56 | 263829 |
| 2025-03-06 | -20.61 | $26.35 | 75000 |
| 2025-03-05 | -1.54 | $26.58 | 62730 |
| 2025-03-04 | -29.55 | $25.97 | 88800 |
| 2025-03-03 | -18.67 | $26.05 | 82509 |
| 2025-02-28 | -28.85 | $25.81 | 98700 |
| 2025-02-27 | -30.13 | $25.79 | 78120 |
| 2025-02-26 | -12.18 | $26.07 | 82812 |
| 2025-02-25 | -14.74 | $26.03 | 108900 |
| 2025-02-24 | -26.28 | $25.85 | 66033 |
| 2025-02-21 | -22.44 | $25.91 | 104700 |
| 2025-02-20 | -12.82 | $26.06 | 91200 |
| 2025-02-19 | -19.23 | $25.96 | 94863 |
| 2025-02-18 | -4.49 | $26.19 | 257700 |
| 2025-02-14 | -10.34 | $25.97 | 35847 |
| 2025-02-13 | -0.59 | $25.98 | 54936 |
| 2025-02-12 | -2.61 | $25.69 | 69300 |
| 2025-02-11 | -0.57 | $25.62 | 87300 |
| 2025-02-10 | -5.32 | $25.51 | 62703 |
| 2025-02-07 | -13.83 | $25.35 | 112800 |
| 2025-02-06 | -2.13 | $25.57 | 79524 |
| 2025-02-05 | -5.95 | $25.47 | 56100 |
| 2025-02-04 | -20.00 | $25.21 | 60027 |
| 2025-02-03 | -35.68 | $24.92 | 55851 |
| 2025-01-31 | -19.46 | $25.22 | 97200 |
| 2025-01-30 | -6.49 | $25.46 | 54600 |
| 2025-01-29 | -6.41 | $25.19 | 204000 |
| 2025-01-28 | -5.13 | $25.21 | 156600 |
| 2025-01-27 | -7.05 | $25.18 | 114444 |
| 2025-01-24 | -4.49 | $25.22 | 60072 |
| 2025-01-23 | -0.73 | $25.09 | 152133 |
| 2025-01-22 | -9.38 | $24.89 | 110100 |
| 2025-01-21 | -1.63 | $24.94 | 958200 |
| 2025-01-17 | -38.66 | $24.46 | 81000 |
| 2025-01-16 | -76.30 | $24.37 | 88800 |
| 2025-01-15 | -80.37 | $24.26 | 67818 |
| 2025-01-14 | -91.85 | $23.95 | 96957 |
| 2025-01-13 | -95.19 | $23.86 | 61500 |
| 2025-01-10 | -98.02 | $23.95 | 110100 |
| 2025-01-08 | -81.82 | $24.36 | 55200 |
| 2025-01-07 | -81.03 | $24.38 | 57900 |
| 2025-01-06 | -79.84 | $24.41 | 47454 |
| 2025-01-03 | -88.54 | $24.19 | 129741 |
| 2025-01-02 | -92.09 | $24.10 | 117000 |
| 2024-12-31 | -90.51 | $24.14 | 105900 |
| 2024-12-30 | -90.12 | $24.15 | 88521 |
| 2024-12-27 | -84.19 | $24.30 | 89181 |
| 2024-12-26 | -75.89 | $24.51 | 112644 |
| 2024-12-24 | -80.24 | $24.40 | 49500 |
| 2024-12-23 | -83.79 | $24.31 | 162900 |
| 2024-12-20 | -87.75 | $24.21 | 212700 |
| 2024-12-19 | -97.01 | $24.16 | 2.9M |
| 2024-12-18 | -100.00 | $24.26 | 93645 |
| 2024-12-17 | -76.62 | $24.89 | 97200 |
| 2024-12-16 | -52.99 | $24.97 | 91794 |
| 2024-12-13 | -46.15 | $25.05 | 139326 |
| 2024-12-12 | -39.32 | $25.13 | 62400 |
| 2024-12-11 | -18.80 | $25.37 | 156939 |
| 2024-12-10 | -35.04 | $25.18 | 38700 |
| 2024-12-09 | -48.42 | $25.40 | 46032 |
| 2024-12-06 | -48.42 | $25.40 | 45000 |
| 2024-12-05 | -45.79 | $25.45 | 91947 |
| 2024-12-04 | -52.63 | $25.32 | 64500 |
| 2024-12-03 | -51.58 | $25.34 | 67800 |
| 2024-12-02 | -58.42 | $25.21 | 50427 |
| 2024-11-29 | -67.89 | $25.03 | 23400 |
| 2024-11-27 | -79.47 | $24.81 | 64800 |
| 2024-11-26 | -86.32 | $24.68 | 69000 |
| 2024-11-25 | -80.00 | $24.80 | 95400 |
| 2024-11-22 | -84.21 | $24.72 | 95247 |
| 2024-11-21 | -88.42 | $24.64 | 72360 |
| 2024-11-20 | -91.05 | $24.59 | 66426 |
| 2024-11-19 | -88.71 | $24.67 | 114900 |
| 2024-11-18 | -88.17 | $24.68 | 97500 |
| 2024-11-15 | -98.39 | $24.49 | 67623 |
| 2024-11-14 | -91.40 | $24.62 | 134100 |
| 2024-11-13 | -92.47 | $24.60 | 108900 |
| 2024-11-12 | -90.29 | $24.74 | 65229 |
| 2024-11-11 | -82.43 | $25.10 | 105000 |
| 2024-11-08 | -79.17 | $25.09 | 74703 |
| 2024-11-07 | -49.17 | $25.45 | 84711 |
| 2024-11-06 | -82.50 | $25.05 | 63981 |
| 2024-11-05 | -57.50 | $25.35 | 45300 |
| 2024-11-04 | -77.50 | $25.11 | 44463 |
| 2024-11-01 | -82.17 | $25.07 | 35700 |
| 2024-10-31 | -85.27 | $25.03 | 52611 |
| 2024-10-30 | -85.19 | $25.21 | 47409 |
| 2024-10-29 | -79.65 | $25.28 | 37200 |
| 2024-10-28 | -75.38 | $25.37 | 53400 |
| 2024-10-25 | -88.74 | $25.22 | 35187 |
| 2024-10-24 | -83.72 | $25.33 | 66096 |
| 2024-10-23 | -90.12 | $25.22 | 85878 |
| 2024-10-22 | -96.43 | $25.42 | 366900 |
| 2024-10-21 | -95.20 | $25.58 | 115500 |
| 2024-10-18 | -79.31 | $25.85 | 30600 |
| 2024-10-17 | -94.83 | $25.67 | 33600 |
| 2024-10-16 | -94.83 | $25.67 | 56835 |
| 2024-10-15 | -96.55 | $25.65 | 45648 |
| 2024-10-14 | -69.09 | $26.01 | 27621 |
| 2024-10-11 | -77.27 | $25.92 | 42600 |
| 2024-10-10 | -85.45 | $25.83 | 162300 |
| 2024-10-09 | -67.91 | $25.86 | 100539 |
| 2024-10-08 | -57.49 | $25.81 | 482754 |
| 2024-10-07 | -54.49 | $25.86 | 70614 |
| 2024-10-04 | -40.72 | $26.09 | 473766 |
| 2024-10-03 | -53.29 | $25.88 | 68118 |
| 2024-10-02 | -40.72 | $26.09 | 43200 |
| 2024-10-01 | -38.32 | $26.13 | 61263 |
| 2024-09-30 | -22.75 | $26.39 | 76638 |
| 2024-09-27 | -14.97 | $26.52 | 42033 |
| 2024-09-26 | -4.24 | $26.68 | 43500 |
| 2024-09-25 | -17.19 | $26.16 | 51000 |
| 2024-09-24 | -5.47 | $26.31 | 30900 |
| 2024-09-23 | -16.41 | $26.17 | 56400 |
| 2024-09-20 | -25.00 | $26.06 | 57000 |
| 2024-09-19 | -11.72 | $26.23 | 63600 |
| 2024-09-18 | -39.67 | $25.83 | 55800 |
| 2024-09-17 | -34.71 | $25.89 | 45129 |
| 2024-09-16 | -21.49 | $26.05 | 51066 |
| 2024-09-13 | -44.63 | $25.77 | 36000 |
| 2024-09-12 | -51.24 | $25.69 | 27900 |
| 2024-09-11 | -54.90 | $25.47 | 47844 |
| 2024-09-10 | -54.49 | $25.34 | 61500 |
| 2024-09-09 | -43.43 | $25.45 | 44400 |
| 2024-09-06 | -53.81 | $25.18 | 57300 |
| 2024-09-05 | -28.76 | $25.66 | 94200 |
| 2024-09-04 | -27.16 | $25.65 | 53241 |
| 2024-09-03 | -18.57 | $25.79 | 36600 |
| 2024-08-30 | -5.56 | $26.14 | 34500 |
| 2024-08-29 | -4.58 | $26.17 | 53187 |
| 2024-08-28 | -4.07 | $26.08 | 39993 |
| 2024-08-27 | -1.69 | $26.15 | 54900 |
| 2024-08-26 | -5.76 | $26.03 | 57000 |
| 2024-08-23 | -0.68 | $26.18 | 54600 |
| 2024-08-22 | -9.51 | $25.63 | 58305 |
| 2024-08-21 | 0.00 | $25.80 | 41700 |
| 2024-08-20 | -6.17 | $25.53 | 94200 |
| 2024-08-19 | -2.06 | $25.63 | 69054 |
| 2024-08-16 | -12.02 | $25.30 | 41400 |
| 2024-08-15 | -17.60 | $25.17 | 51600 |
| 2024-08-14 | -29.61 | $24.89 | 37800 |
| 2024-08-13 | -33.05 | $24.81 | 72147 |
| 2024-08-12 | -52.34 | $24.37 | 41400 |
| 2024-08-09 | -52.70 | $24.39 | 59781 |
| 2024-08-08 | -57.89 | $24.29 | 29118 |
| 2024-08-07 | -74.49 | $23.88 | 50100 |
| 2024-08-06 | -78.14 | $23.79 | 90912 |
| 2024-08-05 | -81.78 | $23.70 | 122400 |
| 2024-08-02 | -88.82 | $24.21 | 79266 |
| 2024-08-01 | -92.17 | $24.66 | 83706 |
| 2024-07-31 | -36.79 | $25.33 | 93000 |
| 2024-07-30 | -61.98 | $24.97 | 71400 |
| 2024-07-29 | -67.77 | $24.90 | 34866 |
| 2024-07-26 | -59.50 | $25.00 | 33645 |
| 2024-07-25 | -85.12 | $24.69 | 371169 |
| 2024-07-24 | -72.73 | $24.84 | 52500 |
| 2024-07-23 | -47.11 | $25.15 | 46200 |
| 2024-07-22 | -33.88 | $25.31 | 30996 |
| 2024-07-19 | -55.37 | $25.05 | 27411 |
| 2024-07-18 | -42.15 | $25.21 | 159300 |
| 2024-07-17 | -21.49 | $25.46 | 53400 |
| 2024-07-16 | -9.92 | $25.60 | 48342 |
| 2024-07-15 | -22.95 | $25.44 | 704100 |
| 2024-07-12 | -9.02 | $25.61 | 57000 |
| 2024-07-11 | -9.28 | $25.38 | 54600 |
| 2024-07-10 | -16.30 | $25.27 | 50100 |
| 2024-07-09 | -52.17 | $24.94 | 76500 |
| 2024-07-08 | -47.42 | $25.01 | 53700 |
| 2024-07-05 | -42.86 | $25.10 | 85500 |
| 2024-07-03 | -56.19 | $24.96 | 64620 |
| 2024-07-02 | -80.95 | $24.70 | 49500 |
| 2024-07-01 | -90.48 | $24.60 | 77841 |
| 2024-06-28 | -70.48 | $24.81 | 80802 |
| 2024-06-27 | -70.48 | $24.81 | 72030 |
| 2024-06-26 | -74.29 | $24.77 | 37200 |
| 2024-06-25 | -59.05 | $24.93 | 52533 |
| 2024-06-24 | -64.76 | $24.87 | 54600 |
| 2024-06-21 | -85.71 | $24.65 | 50460 |
| 2024-06-20 | -70.48 | $24.81 | 142293 |
| 2024-06-18 | -74.29 | $24.77 | 62400 |
| 2024-06-17 | -79.05 | $24.72 | 43800 |
| 2024-06-14 | -89.52 | $24.61 | 115329 |
| 2024-06-13 | -84.42 | $24.90 | 52581 |
| 2024-06-12 | -55.17 | $25.20 | 84432 |
| 2024-06-11 | -79.31 | $24.99 | 33600 |
| 2024-06-10 | -50.57 | $25.24 | 36600 |
| 2024-06-07 | -57.47 | $25.18 | 118500 |
| 2024-06-06 | -17.24 | $25.53 | 85617 |
| 2024-06-05 | -26.37 | $25.44 | 44214 |
| 2024-06-04 | -40.66 | $25.31 | 43530 |
| 2024-06-03 | -32.26 | $25.38 | 53148 |
| 2024-05-31 | -30.43 | $25.33 | 36111 |
| 2024-05-30 | -42.86 | $25.08 | 33687 |
| 2024-05-29 | -53.05 | $24.81 | 36003 |
| 2024-05-28 | -26.83 | $25.24 | 42300 |
| 2024-05-24 | -26.83 | $25.24 | 21600 |
| 2024-05-23 | -38.41 | $25.05 | 48900 |
| 2024-05-22 | -27.59 | $25.20 | 60609 |
| 2024-05-21 | -16.67 | $25.39 | 69951 |
| 2024-05-20 | -12.64 | $25.46 | 29190 |
| 2024-05-17 | -14.77 | $25.42 | 56247 |
| 2024-05-16 | -14.95 | $25.39 | 47400 |
| 2024-05-15 | -10.66 | $25.47 | 29700 |
| 2024-05-14 | -3.21 | $25.22 | 41400 |
| 2024-05-13 | -12.18 | $25.08 | 42300 |
| 2024-05-10 | -15.38 | $25.03 | 51402 |
| 2024-05-09 | 0.00 | $25.06 | 49257 |
| 2024-05-08 | -16.03 | $24.81 | 54066 |
| 2024-05-07 | -8.40 | $24.91 | 51300 |
| 2024-05-06 | -2.50 | $24.88 | 61200 |
| 2024-05-03 | -23.33 | $24.63 | 98400 |
| 2024-05-02 | -40.00 | $24.43 | 45369 |
| 2024-05-01 | -67.91 | $24.14 | 55800 |
| 2024-04-30 | -73.13 | $24.07 | 42999 |
| 2024-04-29 | -41.79 | $24.49 | 51300 |
| 2024-04-26 | -64.92 | $24.38 | 564009 |
| 2024-04-25 | -73.82 | $24.21 | 1.2M |
| 2024-04-24 | -72.77 | $24.23 | 45687 |
| 2024-04-23 | -65.97 | $24.36 | 52935 |
| 2024-04-22 | -79.06 | $24.11 | 38184 |
| 2024-04-19 | -93.72 | $23.83 | 47820 |
| 2024-04-18 | -94.76 | $23.81 | 45057 |
| 2024-04-17 | -93.62 | $23.86 | 43896 |
| 2024-04-16 | -97.28 | $23.83 | 84300 |
| 2024-04-15 | -95.12 | $24.06 | 59400 |
| 2024-04-12 | -96.71 | $24.15 | 42669 |
| 2024-04-11 | -81.68 | $24.55 | 66000 |
| 2024-04-10 | -91.06 | $24.50 | 86100 |
| 2024-04-09 | -83.67 | $24.80 | 72723 |
| 2024-04-08 | -81.63 | $24.82 | 768300 |
| 2024-04-05 | -87.76 | $24.76 | 66618 |
| 2024-04-04 | -97.96 | $24.66 | 42147 |
| 2024-04-03 | -75.51 | $24.88 | 54732 |
| 2024-04-02 | -78.81 | $24.69 | 85200 |
| 2024-04-01 | -56.78 | $24.95 | 100314 |
| 2024-03-28 | -12.64 | $25.20 | 342360 |
| 2024-03-27 | -1.01 | $25.24 | 58800 |
| 2024-03-26 | -19.19 | $25.06 | 68814 |
| 2024-03-25 | -19.19 | $25.06 | 75300 |
| 2024-03-22 | -19.19 | $25.06 | 69078 |
| 2024-03-21 | -8.08 | $25.17 | 43500 |
| 2024-03-20 | -7.07 | $25.18 | 55644 |
| 2024-03-19 | -27.87 | $24.91 | 34614 |
| 2024-03-18 | -33.61 | $24.84 | 48600 |
| 2024-03-15 | -31.54 | $24.84 | 60138 |
| 2024-03-14 | -27.21 | $24.85 | 94314 |
| 2024-03-13 | -10.71 | $25.07 | 55890 |
| 2024-03-12 | -11.05 | $25.04 | 56718 |
| 2024-03-11 | -20.53 | $24.86 | 57600 |
| 2024-03-08 | -13.68 | $24.99 | 72915 |
| 2024-03-07 | -2.26 | $25.08 | 89769 |
| 2024-03-06 | -12.12 | $24.80 | 83700 |
| 2024-03-05 | -31.52 | $24.48 | 70929 |
| 2024-03-04 | -27.27 | $24.55 | 96426 |
| 2024-03-01 | -24.85 | $24.59 | 89226 |
| 2024-02-29 | -38.79 | $24.36 | 52617 |
| 2024-02-28 | -44.85 | $24.26 | 48048 |
| 2024-02-27 | -34.55 | $24.43 | 62700 |
| 2024-02-26 | -16.54 | $24.41 | 148500 |
| 2024-02-23 | -13.39 | $24.45 | 53475 |
| 2024-02-22 | 0.00 | $24.62 | 72900 |
| 2024-02-21 | -10.59 | $24.11 | 104520 |
| 2024-02-20 | -8.70 | $24.12 | 42123 |
| 2024-02-16 | -17.39 | $24.04 | 88587 |
| 2024-02-15 | 0.00 | $24.00 | 36060 |
| 2024-02-14 | -32.94 | $23.71 | 45387 |
| 2024-02-13 | -57.43 | $23.41 | 55818 |
| 2024-02-12 | -16.83 | $23.82 | 45945 |
| 2024-02-09 | -21.78 | $23.77 | 38913 |
| 2024-02-08 | -28.71 | $23.70 | 38727 |
| 2024-02-07 | -28.71 | $23.70 | 74700 |
| 2024-02-06 | -26.73 | $23.72 | 51900 |
| 2024-02-05 | -38.61 | $23.60 | 49923 |
| 2024-02-02 | -24.75 | $23.74 | 66600 |
| 2024-02-01 | -9.90 | $23.89 | 58548 |
| 2024-01-31 | -12.87 | $23.86 | 85200 |
| 2024-01-30 | -8.70 | $23.82 | 52500 |
| 2024-01-29 | -5.49 | $23.84 | 81300 |
| 2024-01-26 | -21.28 | $23.72 | 84633 |
| 2024-01-25 | -32.98 | $23.61 | 67890 |
| 2024-01-24 | -43.62 | $23.51 | 90357 |
| 2024-01-23 | -55.67 | $23.41 | 137547 |
| 2024-01-22 | -54.64 | $23.42 | 222300 |
| 2024-01-19 | -62.89 | $23.34 | 69900 |
| 2024-01-18 | -70.10 | $23.27 | 82278 |
| 2024-01-17 | -87.63 | $23.10 | 82800 |
| 2024-01-16 | -88.24 | $23.35 | 77100 |
| 2024-01-12 | -36.76 | $23.70 | 34200 |
| 2024-01-11 | -32.11 | $23.60 | 72600 |
| 2024-01-10 | -28.83 | $23.63 | 126645 |
| 2024-01-09 | -43.24 | $23.47 | 207900 |
| 2024-01-08 | -23.08 | $23.68 | 225300 |
| 2024-01-05 | -40.48 | $23.44 | 124509 |
| 2024-01-04 | -40.48 | $23.44 | 213981 |
| 2024-01-03 | -43.08 | $23.39 | 198399 |
| 2024-01-02 | -32.31 | $23.53 | 84621 |
| 2023-12-29 | -10.00 | $23.82 | 96423 |
| 2023-12-28 | -10.53 | $23.81 | 51000 |
| 2023-12-27 | -8.27 | $23.84 | 67800 |
| 2023-12-26 | -10.96 | $23.79 | 74400 |
| 2023-12-22 | -18.49 | $23.68 | 66420 |
| 2023-12-21 | 0.00 | $23.67 | 112020 |
| 2023-12-20 | -27.35 | $23.27 | 106293 |
| 2023-12-19 | -6.03 | $23.51 | 51999 |
| 2023-12-18 | -21.55 | $23.33 | 166629 |
| 2023-12-15 | -26.27 | $23.27 | 71700 |
| 2023-12-14 | -4.83 | $23.51 | 41400 |
| 2023-12-13 | -0.85 | $23.30 | 64500 |
| 2023-12-12 | -7.95 | $22.94 | 106500 |
| 2023-12-11 | 0.00 | $22.95 | 60603 |
| 2023-12-08 | -3.29 | $22.88 | 28632 |
| 2023-12-07 | -5.92 | $22.84 | 72054 |
| 2023-12-06 | -13.82 | $22.72 | 69900 |
| 2023-12-05 | -16.45 | $22.68 | 54000 |
| 2023-12-04 | -13.16 | $22.73 | 53400 |
| 2023-12-01 | -1.32 | $22.91 | 40626 |
| 2023-11-30 | 0.00 | $22.83 | 87300 |
| 2023-11-29 | -4.17 | $22.67 | 46800 |
| 2023-11-28 | -3.72 | $22.64 | 309000 |
| 2023-11-27 | -3.66 | $22.63 | 57147 |
| 2023-11-24 | -0.48 | $22.69 | 14832 |
| 2023-11-22 | -5.05 | $22.51 | 102600 |
| 2023-11-21 | -7.07 | $22.47 | 34203 |
| 2023-11-20 | 0.00 | $22.61 | 62700 |
| 2023-11-17 | -1.60 | $22.47 | 53400 |
| 2023-11-16 | -9.36 | $22.18 | 55323 |
| 2023-11-15 | -6.43 | $22.23 | 35469 |
| 2023-11-14 | -1.80 | $22.27 | 67200 |
| 2023-11-13 | -27.63 | $21.73 | 70854 |
| 2023-11-10 | -32.24 | $21.66 | 76800 |
| 2023-11-09 | -38.16 | $21.57 | 114687 |
| 2023-11-08 | -37.50 | $21.58 | 72030 |
| 2023-11-07 | -36.84 | $21.59 | 43584 |
| 2023-11-06 | -25.00 | $21.77 | 62475 |
| 2023-11-03 | -18.42 | $21.87 | 48618 |
| 2023-11-02 | -21.09 | $21.64 | 63942 |
| 2023-11-01 | -59.38 | $21.15 | 30675 |
| 2023-10-31 | -74.22 | $20.96 | 80124 |
| 2023-10-30 | -77.34 | $20.92 | 54300 |
| 2023-10-27 | -99.30 | $20.64 | 66600 |
| 2023-10-26 | -95.62 | $20.75 | 56100 |
| 2023-10-25 | -91.34 | $20.90 | 63999 |
| 2023-10-24 | -81.89 | $21.02 | 152544 |
| 2023-10-23 | -88.98 | $20.93 | 63000 |
| 2023-10-20 | -94.96 | $20.93 | 50439 |
| 2023-10-19 | -81.34 | $21.12 | 29400 |
| 2023-10-18 | -68.12 | $21.31 | 59748 |
| 2023-10-17 | -56.91 | $21.65 | 34857 |
| 2023-10-16 | -57.53 | $21.66 | 63435 |
| 2023-10-13 | -66.67 | $21.49 | 69048 |
| 2023-10-12 | -58.60 | $21.64 | 39000 |
| 2023-10-11 | -48.39 | $21.83 | 55800 |
| 2023-10-10 | -52.15 | $21.76 | 305100 |
| 2023-10-09 | -68.82 | $21.45 | 291657 |
| 2023-10-06 | -68.82 | $21.45 | 24300 |
| 2023-10-05 | -81.72 | $21.21 | 30666 |
| 2023-10-04 | -92.47 | $21.01 | 62742 |
| 2023-10-03 | -95.63 | $20.98 | 58314 |
| 2023-10-02 | -96.10 | $21.25 | 42138 |
| 2023-09-29 | -80.99 | $21.75 | 48600 |
| 2023-09-28 | -76.86 | $21.80 | 31500 |
| 2023-09-27 | -89.26 | $21.65 | 112500 |
| 2023-09-26 | -100.00 | $21.68 | 19800 |
| 2023-09-25 | -86.52 | $21.96 | 43200 |
| 2023-09-22 | -81.71 | $22.06 | 35100 |
| 2023-09-21 | -81.71 | $22.06 | 48009 |
| 2023-09-20 | -37.80 | $22.42 | 47700 |
| 2023-09-19 | -19.51 | $22.57 | 63300 |
| 2023-09-18 | -23.38 | $22.49 | 62700 |
| 2023-09-15 | -11.24 | $22.57 | 46200 |
| 2023-09-14 | -8.99 | $22.59 | 72900 |
| 2023-09-13 | -43.82 | $22.28 | 48300 |
| 2023-09-12 | -37.08 | $22.34 | 31923 |
| 2023-09-11 | -32.58 | $22.38 | 32400 |
| 2023-09-08 | -64.58 | $22.12 | 51600 |
| 2023-09-07 | -69.70 | $22.18 | 45600 |
| 2023-09-06 | -65.91 | $22.23 | 59100 |
| 2023-09-05 | -57.58 | $22.34 | 69981 |
| 2023-09-01 | -46.21 | $22.49 | 27300 |
| 2023-08-31 | -46.97 | $22.48 | 30366 |
| 2023-08-30 | -41.67 | $22.55 | 24000 |
| 2023-08-29 | -40.91 | $22.56 | 29100 |
| 2023-08-28 | -64.23 | $22.27 | 96333 |
| 2023-08-25 | -83.93 | $22.05 | 41439 |
| 2023-08-24 | -91.67 | $21.92 | 51300 |
| 2023-08-23 | -74.56 | $22.21 | 28800 |
| 2023-08-22 | -88.76 | $21.97 | 57900 |
| 2023-08-21 | -85.80 | $22.02 | 18600 |
| 2023-08-18 | -91.12 | $21.93 | 64800 |
| 2023-08-17 | -98.06 | $21.95 | 39900 |
| 2023-08-16 | -100.00 | $22.10 | 43890 |
| 2023-08-15 | -97.54 | $22.28 | 76542 |
| 2023-08-14 | -86.67 | $22.56 | 144000 |
| 2023-08-11 | -81.63 | $22.67 | 44508 |
| 2023-08-10 | -66.33 | $22.82 | 44544 |
| 2023-08-09 | -76.53 | $22.72 | 47400 |
| 2023-08-08 | -76.53 | $22.72 | 35154 |
| 2023-08-07 | -58.18 | $22.83 | 50718 |
| 2023-08-04 | -71.19 | $22.63 | 18300 |
| 2023-08-03 | -73.17 | $22.57 | 38109 |
| 2023-08-02 | -54.86 | $22.68 | 49809 |
| 2023-08-01 | -26.39 | $23.09 | 55500 |
| 2023-07-31 | -5.56 | $23.39 | 31512 |
| 2023-07-28 | -6.94 | $23.37 | 121500 |
| 2023-07-27 | -18.75 | $23.20 | 75600 |
| 2023-07-26 | -8.21 | $23.26 | 218400 |
| 2023-07-25 | -7.46 | $23.27 | 46500 |
| 2023-07-24 | -11.94 | $23.21 | 46500 |
| 2023-07-21 | -8.21 | $23.26 | 25800 |
| 2023-07-20 | -11.94 | $23.21 | 24630 |
| 2023-07-19 | -3.73 | $23.32 | 28830 |
| 2023-07-18 | -1.53 | $23.32 | 35454 |
| 2023-07-17 | -20.83 | $23.17 | 37920 |
| 2023-07-14 | -18.75 | $23.20 | 31200 |
| 2023-07-13 | -11.11 | $23.31 | 29700 |
| 2023-07-12 | -36.81 | $22.94 | 86184 |
| 2023-07-11 | -65.28 | $22.53 | 65172 |
| 2023-07-10 | -76.39 | $22.37 | 777027 |
| 2023-07-07 | -79.86 | $22.32 | 40500 |
| 2023-07-06 | -91.67 | $22.15 | 63600 |
| 2023-07-05 | -88.46 | $22.55 | 54039 |
| 2023-07-03 | -63.46 | $22.81 | 60300 |
| 2023-06-30 | -39.42 | $23.06 | 41733 |
| 2023-06-29 | -49.65 | $22.77 | 56745 |
| 2023-06-28 | -39.41 | $22.80 | 51906 |
| 2023-06-27 | -40.00 | $22.79 | 68172 |
| 2023-06-26 | -50.59 | $22.61 | 29778 |
| 2023-06-23 | -53.53 | $22.56 | 39006 |
| 2023-06-22 | -31.76 | $22.93 | 42954 |
| 2023-06-21 | -24.71 | $23.05 | 43200 |
| 2023-06-20 | -27.06 | $23.01 | 22500 |
| 2023-06-16 | -10.59 | $23.29 | 32400 |
| 2023-06-15 | -1.89 | $23.33 | 29100 |
| 2023-06-14 | -8.33 | $23.09 | 74400 |
| 2023-06-13 | -4.65 | $23.00 | 30000 |
| 2023-06-12 | -11.50 | $22.77 | 25500 |
| 2023-06-09 | -19.47 | $22.68 | 29700 |
| 2023-06-08 | -15.93 | $22.72 | 799257 |
| 2023-06-07 | -40.71 | $22.44 | 120000 |
| 2023-06-06 | -20.35 | $22.67 | 31017 |
| 2023-06-05 | -43.44 | $22.46 | 29160 |
| 2023-06-02 | -34.43 | $22.57 | 71712 |
| 2023-06-01 | -60.66 | $22.25 | 29700 |
| 2023-05-31 | -87.70 | $21.92 | 38400 |
| 2023-05-30 | -92.39 | $22.14 | 34200 |
| 2023-05-26 | -67.74 | $22.37 | 43821 |
| 2023-05-25 | -91.40 | $22.15 | 20100 |
| 2023-05-24 | -100.00 | $22.21 | 29796 |
| 2023-05-23 | -86.79 | $22.54 | 18900 |
| 2023-05-22 | -28.30 | $22.85 | 30600 |
| 2023-05-19 | -30.19 | $22.84 | 25800 |
| 2023-05-18 | -54.72 | $22.71 | 35700 |
| 2023-05-17 | -45.28 | $22.76 | 28914 |
| 2023-05-16 | -66.04 | $22.65 | 43200 |
| 2023-05-15 | -22.64 | $22.88 | 32706 |
| 2023-05-12 | -54.72 | $22.71 | 41400 |
| 2023-05-11 | -50.94 | $22.73 | 20463 |
| 2023-05-10 | -39.62 | $22.79 | 31242 |
| 2023-05-09 | -28.30 | $22.85 | 21033 |
| 2023-05-08 | -11.11 | $22.93 | 22500 |
| 2023-05-05 | -10.84 | $22.91 | 40299 |
| 2023-05-04 | -50.60 | $22.58 | 30051 |
| 2023-05-03 | -44.58 | $22.63 | 42900 |
| 2023-05-02 | -51.81 | $22.57 | 24606 |
| 2023-05-01 | -22.89 | $22.81 | 20100 |
| 2023-04-28 | -13.16 | $22.83 | 33600 |
| 2023-04-27 | -10.53 | $22.85 | 48000 |
| 2023-04-26 | -36.73 | $22.57 | 58224 |
| 2023-04-25 | -27.87 | $22.59 | 25611 |
| 2023-04-24 | -0.77 | $22.92 | 24000 |
| 2023-04-21 | -3.21 | $22.86 | 21387 |
| 2023-04-20 | -9.62 | $22.76 | 25200 |
| 2023-04-19 | -8.97 | $22.77 | 18300 |
| 2023-04-18 | -4.49 | $22.84 | 30900 |
| 2023-04-17 | -10.78 | $22.73 | 42000 |
| 2023-04-14 | -7.58 | $22.76 | 17400 |
| 2023-04-13 | 0.00 | $22.85 | 27723 |
| 2023-04-12 | -6.19 | $22.55 | 74700 |
| 2023-04-11 | -2.87 | $22.42 | 59100 |
| 2023-04-10 | -9.77 | $22.30 | 413100 |
| 2023-04-06 | -7.47 | $22.34 | 37500 |
| 2023-04-05 | -12.64 | $22.25 | 32700 |
| 2023-04-04 | -3.45 | $22.41 | 75651 |
| 2023-04-03 | -0.60 | $22.40 | 42600 |
| 2023-03-31 | -2.38 | $22.37 | 27300 |
| 2023-03-30 | -1.91 | $22.27 | 40212 |
| 2023-03-29 | -13.51 | $22.01 | 22230 |
| 2023-03-28 | -31.08 | $21.75 | 30408 |
| 2023-03-27 | -33.11 | $21.72 | 49500 |
| 2023-03-24 | -47.97 | $21.50 | 23700 |
| 2023-03-23 | -41.89 | $21.59 | 43200 |
| 2023-03-22 | -44.59 | $21.55 | 37800 |
| 2023-03-21 | -39.86 | $21.62 | 20100 |
| 2023-03-20 | -58.78 | $21.34 | 44406 |
| 2023-03-17 | -81.53 | $21.02 | 68244 |
| 2023-03-16 | -68.90 | $21.24 | 57000 |
| 2023-03-15 | -87.88 | $20.93 | 57000 |
| 2023-03-14 | -75.00 | $21.57 | 114126 |
| 2023-03-13 | -92.65 | $21.33 | 86541 |
| 2023-03-10 | -99.12 | $21.46 | 70500 |
| 2023-03-09 | -86.41 | $21.70 | 91584 |
| 2023-03-08 | -69.90 | $21.87 | 53751 |
| 2023-03-07 | -77.67 | $21.79 | 362100 |
| 2023-03-06 | -41.75 | $22.16 | 14781 |
| 2023-03-03 | -36.89 | $22.21 | 34242 |
| 2023-03-02 | -68.70 | $21.92 | 246300 |
| 2023-03-01 | -75.81 | $21.86 | 70500 |
| 2023-02-28 | -83.87 | $21.76 | 36954 |
| 2023-02-27 | -71.77 | $21.91 | 129906 |
| 2023-02-24 | -90.32 | $21.68 | 41100 |
| 2023-02-23 | -81.05 | $22.03 | 46575 |
| 2023-02-22 | -96.70 | $21.92 | 92100 |
| 2023-02-21 | -100.00 | $22.05 | 27315 |
| 2023-02-17 | -69.44 | $22.30 | 36726 |
| 2023-02-16 | -73.61 | $22.27 | 50238 |
| 2023-02-15 | -55.13 | $22.37 | 39096 |
| 2023-02-14 | -37.18 | $22.51 | 23250 |
| 2023-02-13 | -41.03 | $22.48 | 34881 |
| 2023-02-10 | -67.95 | $22.27 | 90987 |
| 2023-02-09 | -45.71 | $22.32 | 101100 |
| 2023-02-08 | -46.55 | $22.26 | 55617 |
| 2023-02-07 | -28.46 | $22.43 | 88200 |
| 2023-02-06 | -44.62 | $22.22 | 35100 |
| 2023-02-03 | -22.15 | $22.45 | 107700 |
| 2023-02-02 | -9.52 | $22.62 | 138600 |
| 2023-02-01 | -4.76 | $22.71 | 11.7M |
| 2023-01-31 | -2.78 | $22.54 | 32100 |
| 2023-01-30 | -11.17 | $22.38 | 35400 |
| 2023-01-27 | -2.66 | $22.54 | 25257 |
| 2023-01-26 | 0.00 | $22.59 | 35463 |
| 2023-01-25 | 0.00 | $22.57 | 165402 |
| 2023-01-24 | -4.21 | $22.45 | 281100 |
| 2023-01-23 | -4.66 | $22.44 | 46500 |
| 2023-01-20 | -8.81 | $22.36 | 440733 |
| 2023-01-19 | -20.21 | $22.14 | 24900 |
| 2023-01-18 | -18.65 | $22.17 | 17700 |
| 2023-01-17 | -2.37 | $22.25 | 21000 |
| 2023-01-13 | 0.00 | $22.19 | 41739 |
| 2023-01-12 | -2.68 | $22.05 | 19800 |
| 2023-01-11 | -3.42 | $21.73 | 12963 |
| 2023-01-10 | -15.38 | $21.59 | 269700 |
| 2023-01-09 | -17.09 | $21.57 | 38736 |
| 2023-01-06 | -23.68 | $21.47 | 18306 |
| 2023-01-05 | -69.30 | $20.95 | 10200 |
| 2023-01-04 | -50.88 | $21.16 | 24600 |
| 2023-01-03 | -75.44 | $20.88 | 24984 |
| 2022-12-30 | -85.09 | $20.77 | 26202 |
| 2022-12-29 | -70.18 | $20.94 | 17424 |
| 2022-12-28 | -97.37 | $20.63 | 24411 |
| 2022-12-27 | -73.68 | $20.90 | 23700 |
| 2022-12-23 | -77.19 | $20.86 | 49800 |
| 2022-12-22 | -85.09 | $20.77 | 27684 |
| 2022-12-21 | -71.17 | $20.95 | 32400 |
| 2022-12-20 | -90.09 | $20.74 | 21327 |
| 2022-12-19 | -83.46 | $20.63 | 14163 |
| 2022-12-16 | -77.44 | $20.71 | 34212 |
| 2022-12-15 | -64.66 | $20.88 | 18915 |
| 2022-12-14 | -22.56 | $21.44 | 6900 |
| 2022-12-13 | -21.05 | $21.46 | 19500 |
| 2022-12-12 | -31.13 | $21.14 | 11532 |
| 2022-12-09 | -35.85 | $21.09 | 5100 |
| 2022-12-08 | -27.14 | $21.09 | 58209 |
| 2022-12-07 | -20.83 | $21.02 | 49623 |
| 2022-12-06 | -21.30 | $21.01 | 54000 |
| 2022-12-05 | -15.28 | $21.14 | 19869 |
| 2022-12-02 | -2.13 | $21.42 | 41808 |
| 2022-12-01 | -0.67 | $21.44 | 15900 |
| 2022-11-30 | -2.46 | $21.26 | 67221 |
| 2022-11-29 | -9.77 | $20.88 | 25500 |
| 2022-11-28 | -11.28 | $20.84 | 36300 |
| 2022-11-25 | -1.88 | $21.09 | 3600 |
| 2022-11-23 | -0.40 | $20.99 | 30000 |
| 2022-11-22 | -2.54 | $20.78 | 24900 |
| 2022-11-21 | -15.25 | $20.48 | 9000 |
| 2022-11-18 | -8.63 | $20.62 | 10800 |
| 2022-11-17 | -8.25 | $20.60 | 22575 |
| 2022-11-16 | -6.87 | $20.64 | 41829 |
| 2022-11-15 | -6.87 | $20.64 | 50826 |
| 2022-11-14 | -7.80 | $20.53 | 11400 |
| 2022-11-11 | -1.06 | $20.72 | 10200 |
| 2022-11-10 | 0.00 | $20.34 | 14700 |
| 2022-11-09 | -17.15 | $19.31 | 38400 |
| 2022-11-08 | -3.77 | $19.63 | 57117 |
| 2022-11-07 | -3.74 | $19.39 | 12300 |
| 2022-11-04 | -0.98 | $19.35 | 108378 |
| 2022-11-03 | -33.68 | $18.59 | 23808 |
| 2022-11-02 | -24.74 | $18.76 | 204411 |
| 2022-11-01 | -12.11 | $19.00 | 31317 |
| 2022-10-31 | -15.64 | $18.84 | 121800 |
| 2022-10-28 | -6.70 | $19.00 | 28200 |
| 2022-10-27 | -15.64 | $18.84 | 41820 |
| 2022-10-26 | -7.26 | $18.99 | 48900 |
| 2022-10-25 | -3.92 | $18.80 | 36900 |
| 2022-10-24 | -30.07 | $18.40 | 50700 |
| 2022-10-21 | -30.72 | $18.39 | 36000 |
| 2022-10-20 | -50.33 | $18.09 | 35400 |
| 2022-10-19 | -49.68 | $18.11 | 21600 |
| 2022-10-18 | -43.35 | $18.31 | 41148 |
| 2022-10-17 | -51.38 | $18.21 | 27900 |
| 2022-10-14 | -79.23 | $17.76 | 35400 |
| 2022-10-13 | -64.73 | $18.06 | 17700 |
| 2022-10-12 | -98.45 | $17.69 | 40200 |
| 2022-10-11 | -97.04 | $17.73 | 42900 |
| 2022-10-10 | -88.69 | $17.92 | 40500 |
| 2022-10-07 | -86.42 | $18.03 | 44100 |
| 2022-10-06 | -75.09 | $18.33 | 50787 |
| 2022-10-05 | -63.02 | $18.65 | 54300 |
| 2022-10-04 | -55.09 | $18.86 | 14400 |
| 2022-10-03 | -82.64 | $18.13 | 24300 |
| 2022-09-30 | -93.21 | $17.85 | 27900 |
| 2022-09-29 | -89.06 | $17.96 | 103293 |
| 2022-09-28 | -80.00 | $18.20 | 25500 |
| 2022-09-27 | -96.98 | $17.75 | 45663 |
| 2022-09-26 | -99.21 | $17.82 | 22836 |
| 2022-09-23 | -95.40 | $18.11 | 56763 |
| 2022-09-22 | -97.91 | $18.73 | 36000 |
| 2022-09-21 | -100.00 | $18.80 | 45600 |
| 2022-09-20 | -95.65 | $19.06 | 45663 |
| 2022-09-19 | -83.56 | $19.38 | 16920 |
| 2022-09-16 | -88.05 | $19.33 | 9687 |
| 2022-09-15 | -82.22 | $19.46 | 35100 |
| 2022-09-14 | -75.65 | $19.61 | 20157 |
| 2022-09-13 | -79.60 | $19.55 | 29100 |
| 2022-09-12 | -45.77 | $20.23 | 3087 |
| 2022-09-09 | -60.48 | $19.97 | 14100 |
| 2022-09-08 | -84.29 | $19.47 | 10500 |
| 2022-09-07 | -86.19 | $19.43 | 22500 |
| 2022-09-06 | -100.00 | $19.24 | 67206 |
| 2022-09-02 | -95.96 | $19.34 | 27600 |
| 2022-09-01 | -91.92 | $19.42 | 45000 |
| 2022-08-31 | -100.00 | $19.68 | 69300 |
| 2022-08-30 | -98.60 | $19.83 | 17100 |
| 2022-08-29 | -96.80 | $20.03 | 25209 |
| 2022-08-26 | -100.00 | $20.07 | 30900 |
| 2022-08-25 | -65.35 | $20.58 | 61932 |
| 2022-08-24 | -88.12 | $20.35 | 13500 |
| 2022-08-23 | -89.22 | $20.33 | 23100 |
| 2022-08-22 | -80.34 | $20.30 | 45000 |
| 2022-08-19 | -52.14 | $20.63 | 48300 |
| 2022-08-18 | -29.91 | $20.89 | 33600 |
| 2022-08-17 | -20.77 | $20.97 | 52542 |
| 2022-08-16 | -8.46 | $21.13 | 55617 |
| 2022-08-15 | -11.54 | $21.09 | 38400 |
| 2022-08-12 | -1.84 | $21.21 | 19200 |
| 2022-08-11 | -9.19 | $21.05 | 50121 |
| 2022-08-10 | -2.73 | $21.07 | 37542 |
| 2022-08-09 | -18.93 | $20.60 | 483342 |
| 2022-08-08 | -13.59 | $20.71 | 48900 |
| 2022-08-05 | -16.02 | $20.66 | 19200 |
| 2022-08-04 | -9.22 | $20.80 | 48300 |
| 2022-08-03 | -14.56 | $20.69 | 36117 |
| 2022-08-02 | -19.42 | $20.59 | 29700 |
| 2022-08-01 | -6.31 | $20.86 | 14106 |
| 2022-07-29 | -1.03 | $20.85 | 217200 |
| 2022-07-28 | -0.58 | $20.64 | 32700 |
| 2022-07-27 | -0.63 | $20.52 | 39600 |
| 2022-07-26 | -34.66 | $20.08 | 58044 |
| 2022-07-25 | -21.02 | $20.32 | 35400 |
| 2022-07-22 | -31.25 | $20.14 | 46500 |
| 2022-07-21 | -26.70 | $20.22 | 24300 |
| 2022-07-20 | -38.64 | $20.01 | 39684 |
| 2022-07-19 | -31.82 | $20.13 | 72000 |
| 2022-07-18 | -61.36 | $19.61 | 25536 |
| 2022-07-15 | -67.05 | $19.51 | 33123 |
| 2022-07-14 | -84.66 | $19.20 | 131433 |
| 2022-07-13 | -83.10 | $19.51 | 65400 |
| 2022-07-12 | -81.69 | $19.53 | 92700 |
| 2022-07-11 | -84.92 | $19.54 | 35217 |
| 2022-07-08 | -77.38 | $19.84 | 10932 |
| 2022-07-07 | -79.27 | $19.84 | 15300 |
| 2022-07-06 | -91.07 | $19.53 | 141033 |
| 2022-07-05 | -90.97 | $19.54 | 97206 |
| 2022-07-01 | -83.15 | $19.94 | 83703 |
| 2022-06-30 | -75.79 | $20.16 | 43200 |
| 2022-06-29 | -70.88 | $20.30 | 13500 |
| 2022-06-28 | -68.07 | $20.38 | 109893 |
| 2022-06-27 | -64.56 | $20.48 | 26700 |
| 2022-06-24 | -63.16 | $20.52 | 37500 |
| 2022-06-23 | -83.51 | $19.94 | 26217 |
| 2022-06-22 | -80.35 | $20.03 | 36000 |
| 2022-06-21 | -75.79 | $20.16 | 35400 |
| 2022-06-17 | -87.72 | $19.82 | 48300 |
| 2022-06-16 | -83.86 | $19.93 | 97800 |
| 2022-06-15 | -78.78 | $20.39 | 20169 |
| 2022-06-14 | -94.29 | $20.01 | 110400 |
| 2022-06-13 | -98.09 | $20.27 | 39900 |
| 2022-06-10 | -94.52 | $20.94 | 75600 |
| 2022-06-09 | -45.55 | $21.45 | 21714 |
| 2022-06-08 | -21.47 | $21.91 | 19539 |
| 2022-06-07 | -7.85 | $22.17 | 13344 |
| 2022-06-06 | -10.47 | $22.12 | 30300 |
| 2022-06-03 | -16.23 | $22.01 | 5712 |
| 2022-06-02 | 0.00 | $22.32 | 50400 |
| 2022-06-01 | -16.48 | $21.93 | 11148 |
| 2022-05-31 | -6.63 | $22.10 | 6003 |
| 2022-05-27 | 0.00 | $22.19 | 14100 |
| 2022-05-26 | -12.57 | $21.94 | 11400 |
| 2022-05-25 | -26.29 | $21.70 | 24600 |
| 2022-05-24 | -27.43 | $21.68 | 44700 |
| 2022-05-23 | -24.00 | $21.74 | 66900 |
| 2022-05-20 | -45.71 | $21.36 | 31200 |
| 2022-05-19 | -61.24 | $21.22 | 295575 |
| 2022-05-18 | -73.64 | $21.04 | 103521 |
| 2022-05-17 | -56.71 | $21.54 | 19200 |
| 2022-05-16 | -70.88 | $21.17 | 25500 |
| 2022-05-13 | -73.56 | $21.10 | 7500 |
| 2022-05-12 | -94.64 | $20.55 | 26400 |
| 2022-05-11 | -100.00 | $20.60 | 30738 |
| 2022-05-10 | -94.21 | $20.74 | 25866 |
| 2022-05-09 | -99.59 | $20.62 | 26400 |
| 2022-05-06 | -94.44 | $21.28 | 43200 |
| 2022-05-05 | -93.33 | $21.47 | 15657 |
| 2022-05-04 | -56.57 | $22.16 | 18300 |
| 2022-05-03 | -79.61 | $21.82 | 5481 |
| 2022-05-02 | -90.37 | $21.61 | 15900 |
| 2022-04-29 | -93.60 | $21.68 | 9300 |
| 2022-04-28 | -81.60 | $21.94 | 6000 |
| 2022-04-27 | -95.28 | $21.66 | 40503 |
| 2022-04-26 | -100.00 | $21.55 | 66615 |
| 2022-04-25 | -86.50 | $22.15 | 28236 |
| 2022-04-22 | -100.00 | $22.27 | 6000 |
| 2022-04-21 | -92.42 | $22.66 | 6360 |
| 2022-04-20 | -69.70 | $22.96 | 9900 |
| 2022-04-19 | -83.33 | $22.78 | 21354 |
| 2022-04-18 | -94.44 | $22.69 | 28500 |
| 2022-04-14 | -84.92 | $22.81 | 36900 |
| 2022-04-13 | -79.37 | $22.88 | 45600 |
| 2022-04-12 | -99.21 | $22.63 | 18627 |
| 2022-04-11 | -59.12 | $22.81 | 5157 |
| 2022-04-08 | -45.16 | $23.04 | 17511 |
| 2022-04-07 | -42.27 | $23.06 | 27300 |
| 2022-04-06 | -44.33 | $23.02 | 18021 |
| 2022-04-05 | -30.93 | $23.28 | 16500 |
| 2022-04-04 | -12.60 | $23.56 | 165600 |
| 2022-04-01 | -16.54 | $23.46 | 284100 |
| 2022-03-31 | -18.11 | $23.42 | 19542 |
| 2022-03-30 | -4.33 | $23.77 | 9600 |
| 2022-03-29 | 0.00 | $23.86 | 10200 |
| 2022-03-28 | -6.28 | $23.43 | 332100 |
| 2022-03-25 | -3.14 | $23.50 | 31944 |
| 2022-03-24 | -5.80 | $23.45 | 8100 |
| 2022-03-23 | -13.84 | $23.27 | 10500 |
| 2022-03-22 | -6.69 | $23.57 | 20400 |
| 2022-03-21 | -16.74 | $23.33 | 7266 |
| 2022-03-18 | -16.06 | $23.43 | 70038 |
| 2022-03-17 | -33.09 | $23.18 | 40524 |
| 2022-03-16 | -43.49 | $22.99 | 34848 |
| 2022-03-15 | -68.49 | $22.26 | 33906 |
| 2022-03-14 | -75.00 | $22.07 | 27657 |
| 2022-03-11 | -79.45 | $21.94 | 23121 |
| 2022-03-10 | -74.25 | $22.11 | 39900 |
| 2022-03-09 | -68.11 | $22.37 | 57639 |
| 2022-03-08 | -94.43 | $21.52 | 36300 |
| 2022-03-07 | -97.52 | $21.43 | 22242 |
| 2022-03-04 | -94.40 | $22.04 | 29715 |
| 2022-03-03 | -91.94 | $22.63 | 32505 |
| 2022-03-02 | -72.99 | $23.03 | 33618 |
| 2022-03-01 | -87.20 | $22.73 | 22800 |
| 2022-02-28 | -64.93 | $23.20 | 264000 |
| 2022-02-25 | -46.92 | $23.58 | 23829 |
| 2022-02-24 | -76.30 | $22.96 | 25338 |
| 2022-02-23 | -94.07 | $23.30 | 37845 |
| 2022-02-22 | -81.48 | $23.47 | 203226 |
| 2022-02-18 | -60.74 | $23.75 | 486300 |
| 2022-02-17 | -49.63 | $23.90 | 17142 |
| 2022-02-16 | -33.33 | $24.24 | 10800 |
| 2022-02-15 | -38.56 | $24.16 | 5100 |
| 2022-02-14 | -62.75 | $23.79 | 13200 |
| 2022-02-11 | -58.05 | $23.95 | 4302 |
| 2022-02-10 | -48.00 | $24.26 | 21300 |
| 2022-02-09 | -33.50 | $24.55 | 14727 |
| 2022-02-08 | -50.00 | $24.22 | 25917 |
| 2022-02-07 | -56.50 | $24.09 | 4626 |
| 2022-02-04 | -60.00 | $24.02 | 8184 |
| 2022-02-03 | -61.00 | $24.00 | 5223 |
| 2022-02-02 | -44.00 | $24.34 | 7500 |
| 2022-02-01 | -53.00 | $24.16 | 96987 |
| 2022-01-31 | -64.00 | $23.94 | 23700 |
| 2022-01-28 | -84.00 | $23.54 | 10800 |
| 2022-01-27 | -96.09 | $23.50 | 4800 |
| 2022-01-26 | -88.83 | $23.63 | 42354 |
| 2022-01-25 | -83.24 | $23.73 | 11700 |
| 2022-01-24 | -79.33 | $23.80 | 36003 |
| 2022-01-21 | -100.00 | $24.09 | 12900 |
| 2022-01-20 | -96.39 | $24.42 | 12000 |
| 2022-01-19 | -67.33 | $24.54 | 17400 |
| 2022-01-18 | -51.18 | $24.57 | 16500 |
| 2022-01-14 | -24.41 | $24.91 | 12300 |
| 2022-01-13 | -22.05 | $24.94 | 17700 |
| 2022-01-12 | -3.31 | $25.12 | 22800 |
| 2022-01-11 | -23.97 | $24.87 | 17157 |
| 2022-01-10 | -47.93 | $24.58 | 9300 |
| 2022-01-07 | -28.93 | $24.81 | 40830 |
| 2022-01-06 | -38.84 | $24.69 | 26130 |
| 2022-01-05 | -26.45 | $24.84 | 27900 |
| 2022-01-04 | -2.70 | $25.03 | 2238 |
| 2022-01-03 | -14.41 | $24.90 | 35100 |
| 2021-12-31 | -22.58 | $24.78 | 4917 |
| 2021-12-30 | -23.39 | $24.77 | 25590 |
| 2021-12-29 | -15.91 | $24.85 | 34293 |
| 2021-12-28 | -5.00 | $24.99 | 17700 |
| 2021-12-27 | 0.00 | $24.97 | 8700 |
| 2021-12-23 | 0.00 | $24.78 | 19500 |
| 2021-12-22 | -8.49 | $24.63 | 11400 |
| 2021-12-21 | -37.72 | $24.37 | 7536 |
| 2021-12-20 | -66.92 | $24.09 | 50793 |
| 2021-12-17 | -61.19 | $24.18 | 123057 |
| 2021-12-16 | -40.82 | $24.53 | 22200 |
| 2021-12-15 | -45.58 | $24.46 | 12900 |
| 2021-12-14 | -68.83 | $24.14 | 51600 |
| 2021-12-13 | -62.42 | $24.28 | 20400 |
| 2021-12-10 | -46.67 | $24.54 | 45600 |
| 2021-12-09 | -49.09 | $24.50 | 9600 |
| 2021-12-08 | -35.76 | $24.72 | 37002 |
| 2021-12-07 | -43.02 | $24.64 | 18300 |
| 2021-12-06 | -72.41 | $24.14 | 24900 |
| 2021-12-03 | -85.63 | $23.91 | 30600 |
| 2021-12-02 | -81.61 | $23.98 | 45600 |
| 2021-12-01 | -95.40 | $23.74 | 7017 |
| 2021-11-30 | -90.23 | $23.83 | 61872 |
| 2021-11-29 | -89.80 | $24.08 | 124914 |
| 2021-11-26 | -97.96 | $23.96 | 15600 |
| 2021-11-24 | -80.41 | $24.62 | 15300 |
| 2021-11-23 | -87.67 | $24.76 | 48321 |
| 2021-11-22 | -100.00 | $24.78 | 14829 |
| 2021-11-19 | -85.71 | $24.92 | 11100 |
| 2021-11-18 | -48.21 | $25.13 | 4500 |
| 2021-11-17 | -49.15 | $25.11 | 7947 |
| 2021-11-16 | -42.37 | $25.15 | 18933 |
| 2021-11-15 | -35.59 | $25.19 | 9111 |
| 2021-11-12 | -20.78 | $25.24 | 13200 |
| 2021-11-11 | -41.56 | $25.08 | 6315 |
| 2021-11-10 | -43.18 | $25.02 | 3684 |
| 2021-11-09 | -7.27 | $25.32 | 86100 |
| 2021-11-08 | -2.29 | $25.37 | 15714 |
| 2021-11-05 | 0.00 | $25.33 | 4632 |
| 2021-11-04 | -3.20 | $25.29 | 11700 |
| 2021-11-03 | 0.00 | $25.33 | 17100 |
| 2021-11-02 | -3.97 | $25.13 | 63411 |
| 2021-11-01 | 0.00 | $25.19 | 28500 |
| 2021-10-29 | -10.56 | $24.95 | 11247 |
| 2021-10-28 | -1.41 | $25.08 | 1.1M |
| 2021-10-27 | -15.33 | $24.84 | 159000 |
| 2021-10-26 | -7.30 | $24.95 | 651 |
| 2021-10-25 | -5.43 | $24.90 | 5100 |
| 2021-10-22 | -1.55 | $24.95 | 1800 |
| 2021-10-21 | -9.60 | $24.81 | 1500 |
| 2021-10-20 | -14.38 | $24.93 | 4614 |
| 2021-10-19 | -20.55 | $24.84 | 46800 |
| 2021-10-18 | -30.82 | $24.69 | 1896 |
| 2021-10-15 | -24.66 | $24.78 | 1275 |
| 2021-10-14 | -39.04 | $24.57 | 3606 |
| 2021-10-13 | -61.25 | $24.30 | 423 |
| 2021-10-12 | -75.15 | $24.09 | 6645 |
| 2021-10-11 | -75.76 | $24.08 | 4209 |
| 2021-10-08 | -73.33 | $24.12 | 34623 |
| 2021-10-07 | -73.33 | $24.12 | 5847 |
| 2021-10-06 | -85.45 | $23.92 | 3081 |
| 2021-10-05 | -86.76 | $24.06 | 2400 |
| 2021-10-04 | -97.50 | $23.90 | 3000 |
| 2021-10-01 | -85.63 | $24.11 | 2490 |
| 2021-09-30 | -100.00 | $24.21 | 9900 |
| 2021-09-29 | -96.69 | $24.31 | 2100 |
| 2021-09-28 | -94.21 | $24.34 | 5190 |
| 2021-09-27 | -48.76 | $24.89 | 3900 |
| 2021-09-24 | -47.11 | $24.91 | 9084 |
| 2021-09-23 | -29.75 | $25.12 | 7500 |
| 2021-09-22 | -52.89 | $24.84 | 12300 |
| 2021-09-21 | -62.81 | $24.72 | 6000 |
| 2021-09-20 | -85.12 | $24.45 | 26400 |
| 2021-09-17 | -60.00 | $24.94 | 3972 |
| 2021-09-16 | -20.62 | $25.28 | 3600 |
| 2021-09-15 | -15.46 | $25.33 | 4017 |
| 2021-09-14 | -24.74 | $25.24 | 24615 |
| 2021-09-13 | -15.46 | $25.33 | 2700 |
| 2021-09-10 | -32.99 | $25.16 | 8223 |
| 2021-09-09 | -25.77 | $25.23 | 41100 |
| 2021-09-08 | -23.71 | $25.25 | 2400 |
| 2021-09-07 | -4.12 | $25.44 | 3426 |
| 2021-09-03 | -2.06 | $25.46 | 4500 |
| 2021-09-02 | 0.00 | $25.32 | 300 |
| 2021-09-01 | -9.09 | $25.21 | 3639 |
| 2021-08-31 | -33.78 | $25.00 | 2400 |
| 2021-08-30 | -31.08 | $25.02 | 2700 |
| 2021-08-27 | -29.73 | $25.03 | 21900 |
| 2021-08-26 | -62.16 | $24.79 | 1800 |
| 2021-08-25 | -40.54 | $24.95 | 1200 |
| 2021-08-24 | -41.89 | $24.94 | 3300 |
| 2021-08-23 | -46.43 | $24.86 | 2526 |
| 2021-08-20 | -77.38 | $24.60 | 2100 |
| 2021-08-19 | -88.10 | $24.51 | 300 |
| 2021-08-18 | -53.49 | $24.79 | 1500 |
| 2021-08-17 | -33.33 | $24.89 | 4500 |
| 2021-08-16 | -9.27 | $25.11 | 4266 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.75
2026-08-11
Close Price
$34.80
Vol: 76935Average Directional Index - Detailed Analysis
Minimum
7.39
Average
19.69
Maximum
62.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 12.75 | $34.80 | 76935 |
| 2026-08-10 | 12.09 | $34.78 | 85100 |
| 2026-08-07 | 11.52 | $34.91 | 78749 |
| 2026-08-06 | 10.77 | $34.50 | 71800 |
| 2026-08-05 | 10.21 | $34.51 | 57700 |
| 2026-08-04 | 9.59 | $34.44 | 75344 |
| 2026-08-03 | 9.10 | $34.02 | 193300 |
| 2026-07-31 | 8.79 | $33.89 | 273018 |
| 2026-07-30 | 8.73 | $34.13 | 76434 |
| 2026-07-29 | 8.53 | $33.32 | 64300 |
| 2026-07-28 | 8.77 | $33.47 | 497910 |
| 2026-07-27 | 9.02 | $33.43 | 356000 |
| 2026-07-24 | 9.20 | $33.22 | 431841 |
| 2026-07-23 | 9.17 | $33.03 | 108200 |
| 2026-07-22 | 8.80 | $33.47 | 125000 |
| 2026-07-21 | 8.96 | $33.40 | 100902 |
| 2026-07-20 | 8.94 | $33.00 | 82810 |
| 2026-07-17 | 8.63 | $33.23 | 50187 |
| 2026-07-16 | 8.43 | $33.29 | 311400 |
| 2026-07-15 | 8.40 | $33.52 | 420000 |
| 2026-07-14 | 8.53 | $33.33 | 374100 |
| 2026-07-13 | 8.66 | $33.13 | 368100 |
| 2026-07-10 | 8.53 | $33.47 | 104112 |
| 2026-07-09 | 8.58 | $33.34 | 102429 |
| 2026-07-08 | 8.53 | $33.18 | 108900 |
| 2026-07-07 | 8.17 | $33.45 | 97800 |
| 2026-07-06 | 8.32 | $33.79 | 154800 |
| 2026-07-02 | 8.73 | $33.46 | 102000 |
| 2026-07-01 | 8.98 | $33.03 | 105321 |
| 2026-06-30 | 8.62 | $33.53 | 74100 |
| 2026-06-29 | 8.73 | $33.43 | 202314 |
| 2026-06-26 | 8.72 | $33.14 | 1.2M |
| 2026-06-25 | 8.54 | $33.27 | 298263 |
| 2026-06-24 | 8.46 | $33.00 | 396600 |
| 2026-06-23 | 7.95 | $33.11 | 339300 |
| 2026-06-22 | 7.67 | $33.69 | 131733 |
| 2026-06-18 | 8.04 | $33.74 | 93000 |
| 2026-06-17 | 8.39 | $33.55 | 57939 |
| 2026-06-16 | 8.75 | $33.69 | 53400 |
| 2026-06-15 | 9.09 | $33.69 | 65100 |
| 2026-06-12 | 9.44 | $33.51 | 303900 |
| 2026-06-11 | 9.71 | $33.37 | 119400 |
| 2026-06-10 | 9.64 | $32.43 | 86700 |
| 2026-06-09 | 9.05 | $32.85 | 268800 |
| 2026-06-08 | 8.42 | $32.83 | 73860 |
| 2026-06-05 | 8.10 | $32.62 | 70800 |
| 2026-06-04 | 7.76 | $33.45 | 61872 |
| 2026-06-03 | 8.15 | $33.19 | 68451 |
| 2026-06-02 | 8.49 | $33.49 | 118200 |
| 2026-06-01 | 8.89 | $33.27 | 97521 |
| 2026-05-29 | 9.17 | $33.39 | 60657 |
| 2026-05-28 | 9.46 | $33.31 | 67200 |
| 2026-05-27 | 9.86 | $33.34 | 73200 |
| 2026-05-26 | 10.09 | $33.40 | 176100 |
| 2026-05-22 | 10.28 | $33.09 | 93216 |
| 2026-05-21 | 10.72 | $33.21 | 90051 |
| 2026-05-20 | 11.19 | $32.99 | 91200 |
| 2026-05-19 | 11.68 | $32.51 | 41403 |
| 2026-05-18 | 11.76 | $32.69 | 314601 |
| 2026-05-15 | 11.86 | $32.48 | 282018 |
| 2026-05-14 | 11.76 | $33.00 | 54300 |
| 2026-05-13 | 12.18 | $33.05 | 106200 |
| 2026-05-12 | 12.57 | $32.93 | 56823 |
| 2026-05-11 | 12.87 | $33.13 | 126300 |
| 2026-05-08 | 13.50 | $33.14 | 71115 |
| 2026-05-07 | 14.16 | $32.90 | 62829 |
| 2026-05-06 | 14.85 | $33.40 | 571800 |
| 2026-05-05 | 15.34 | $32.60 | 369006 |
| 2026-05-04 | 15.61 | $32.19 | 119175 |
| 2026-05-01 | 15.82 | $32.61 | 162600 |
| 2026-04-30 | 16.46 | $32.72 | 95322 |
| 2026-04-29 | 17.08 | $31.87 | 134733 |
| 2026-04-28 | 17.01 | $32.18 | 75900 |
| 2026-04-27 | 17.14 | $32.30 | 100311 |
| 2026-04-24 | 17.45 | $32.47 | 72093 |
| 2026-04-23 | 17.77 | $32.23 | 221700 |
| 2026-04-22 | 18.09 | $32.55 | 365100 |
| 2026-04-21 | 18.79 | $32.42 | 122193 |
| 2026-04-20 | 19.53 | $33.05 | 323472 |
| 2026-04-17 | 20.38 | $33.24 | 186321 |
| 2026-04-16 | 21.28 | $32.82 | 110400 |
| 2026-04-15 | 22.17 | $32.92 | 93318 |
| 2026-04-14 | 23.19 | $32.97 | 4.7M |
| 2026-04-13 | 24.28 | $32.71 | 74181 |
| 2026-04-10 | 25.17 | $32.52 | 39702 |
| 2026-04-09 | 26.28 | $32.45 | 79911 |
| 2026-04-08 | 27.36 | $32.54 | 114351 |
| 2026-04-07 | 28.59 | $31.39 | 167400 |
| 2026-04-06 | 28.90 | $31.42 | 86223 |
| 2026-04-02 | 29.42 | $31.27 | 464151 |
| 2026-04-01 | 29.81 | $31.42 | 303000 |
| 2026-03-31 | 30.59 | $31.14 | 95436 |
| 2026-03-30 | 30.80 | $30.19 | 5.7M |
| 2026-03-27 | 30.30 | $30.17 | 106878 |
| 2026-03-26 | 29.78 | $30.44 | 77400 |
| 2026-03-25 | 29.39 | $31.09 | 271800 |
| 2026-03-24 | 29.24 | $30.65 | 252387 |
| 2026-03-23 | 28.64 | $30.71 | 340914 |
| 2026-03-20 | 28.08 | $30.04 | 276321 |
| 2026-03-19 | 27.22 | $30.94 | 507693 |
| 2026-03-18 | 26.55 | $31.02 | 66300 |
| 2026-03-17 | 26.16 | $31.57 | 93981 |
| 2026-03-16 | 26.07 | $31.49 | 57600 |
| 2026-03-13 | 25.70 | $30.92 | 535800 |
| 2026-03-12 | 25.27 | $31.32 | 586929 |
| 2026-03-11 | 24.99 | $31.87 | 350400 |
| 2026-03-10 | 24.99 | $32.04 | 86400 |
| 2026-03-09 | 25.21 | $31.99 | 136500 |
| 2026-03-06 | 24.89 | $31.73 | 423411 |
| 2026-03-05 | 24.76 | $31.95 | 213024 |
| 2026-03-04 | 24.83 | $32.53 | 223923 |
| 2026-03-03 | 25.43 | $32.20 | 1.7M |
| 2026-03-02 | 25.68 | $33.29 | 255084 |
| 2026-02-27 | 26.49 | $33.82 | 59412 |
| 2026-02-26 | 26.04 | $33.81 | 99321 |
| 2026-02-25 | 25.63 | $33.91 | 52500 |
| 2026-02-24 | 25.11 | $33.57 | 85800 |
| 2026-02-23 | 24.85 | $33.49 | 121800 |
| 2026-02-20 | 24.51 | $33.57 | 147663 |
| 2026-02-19 | 24.15 | $33.35 | 81417 |
| 2026-02-18 | 24.04 | $33.35 | 101430 |
| 2026-02-17 | 23.64 | $33.35 | 320100 |
| 2026-02-13 | 23.42 | $33.49 | 484554 |
| 2026-02-12 | 22.84 | $33.33 | 84654 |
| 2026-02-11 | 22.05 | $33.63 | 169920 |
| 2026-02-10 | 20.96 | $33.47 | 282600 |
| 2026-02-09 | 19.76 | $33.37 | 550500 |
| 2026-02-06 | 18.90 | $32.83 | 201600 |
| 2026-02-05 | 18.50 | $32.20 | 90900 |
| 2026-02-04 | 18.62 | $32.57 | 80400 |
| 2026-02-03 | 18.06 | $32.50 | 83430 |
| 2026-02-02 | 17.63 | $32.41 | 268812 |
| 2026-01-30 | 17.39 | $32.24 | 111900 |
| 2026-01-29 | 17.15 | $32.68 | 82263 |
| 2026-01-28 | 16.55 | $32.39 | 68400 |
| 2026-01-27 | 16.17 | $32.74 | 71100 |
| 2026-01-26 | 15.26 | $32.26 | 108600 |
| 2026-01-23 | 14.78 | $32.13 | 237000 |
| 2026-01-22 | 14.56 | $31.98 | 393600 |
| 2026-01-21 | 14.48 | $31.75 | 85314 |
| 2026-01-20 | 14.76 | $31.39 | 1.1M |
| 2026-01-16 | 15.28 | $31.96 | 62232 |
| 2026-01-15 | 14.79 | $31.89 | 153000 |
| 2026-01-14 | 14.28 | $31.89 | 84600 |
| 2026-01-13 | 13.89 | $31.76 | 84393 |
| 2026-01-12 | 13.50 | $31.91 | 94035 |
| 2026-01-09 | 12.97 | $31.70 | 120429 |
| 2026-01-08 | 12.69 | $31.40 | 118500 |
| 2026-01-07 | 12.83 | $31.36 | 279600 |
| 2026-01-06 | 12.87 | $31.54 | 85800 |
| 2026-01-05 | 12.64 | $31.43 | 131466 |
| 2026-01-02 | 12.54 | $31.09 | 152400 |
| 2025-12-31 | 12.88 | $30.85 | 131100 |
| 2025-12-30 | 13.47 | $30.93 | 125508 |
| 2025-12-29 | 13.98 | $30.88 | 169500 |
| 2025-12-26 | 14.51 | $31.40 | 76257 |
| 2025-12-24 | 14.05 | $31.31 | 51939 |
| 2025-12-23 | 13.58 | $31.31 | 128715 |
| 2025-12-22 | 13.21 | $31.13 | 96339 |
| 2025-12-19 | 13.12 | $31.00 | 66420 |
| 2025-12-18 | 13.08 | $30.81 | 141387 |
| 2025-12-17 | 13.24 | $30.60 | 355800 |
| 2025-12-16 | 13.59 | $30.82 | 243414 |
| 2025-12-15 | 13.67 | $31.00 | 311754 |
| 2025-12-12 | 13.35 | $30.82 | 228900 |
| 2025-12-11 | 13.15 | $30.98 | 372666 |
| 2025-12-10 | 12.79 | $30.76 | 60030 |
| 2025-12-09 | 12.75 | $30.38 | 67245 |
| 2025-12-08 | 12.83 | $30.44 | 67887 |
| 2025-12-05 | 13.11 | $30.57 | 234900 |
| 2025-12-04 | 13.16 | $30.57 | 311100 |
| 2025-12-03 | 13.27 | $30.45 | 256800 |
| 2025-12-02 | 13.70 | $30.26 | 181200 |
| 2025-12-01 | 14.30 | $30.20 | 227109 |
| 2025-11-28 | 14.92 | $30.34 | 30141 |
| 2025-11-26 | 15.63 | $30.22 | 77199 |
| 2025-11-25 | 16.41 | $29.89 | 63000 |
| 2025-11-24 | 16.65 | $29.53 | 86700 |
| 2025-11-21 | 16.33 | $29.48 | 77166 |
| 2025-11-20 | 15.92 | $29.05 | 109887 |
| 2025-11-19 | 15.49 | $29.46 | 54900 |
| 2025-11-18 | 15.50 | $29.60 | 85800 |
| 2025-11-17 | 15.52 | $29.78 | 153300 |
| 2025-11-14 | 16.13 | $30.21 | 75111 |
| 2025-11-13 | 16.62 | $30.31 | 387000 |
| 2025-11-12 | 16.82 | $30.65 | 493500 |
| 2025-11-11 | 16.49 | $30.39 | 60432 |
| 2025-11-10 | 16.45 | $30.28 | 66300 |
| 2025-11-07 | 16.72 | $29.93 | 69327 |
| 2025-11-06 | 17.57 | $29.79 | 80604 |
| 2025-11-05 | 18.30 | $29.90 | 74700 |
| 2025-11-04 | 19.05 | $29.67 | 56205 |
| 2025-11-03 | 20.02 | $30.02 | 98400 |
| 2025-10-31 | 20.66 | $30.00 | 169500 |
| 2025-10-30 | 21.29 | $30.01 | 52935 |
| 2025-10-29 | 21.75 | $30.14 | 78900 |
| 2025-10-28 | 22.04 | $30.38 | 89700 |
| 2025-10-27 | 21.94 | $30.37 | 81342 |
| 2025-10-24 | 21.94 | $30.16 | 67041 |
| 2025-10-23 | 22.17 | $30.08 | 150324 |
| 2025-10-22 | 22.53 | $29.92 | 56496 |
| 2025-10-21 | 23.13 | $29.94 | 55500 |
| 2025-10-20 | 23.45 | $30.19 | 177018 |
| 2025-10-17 | 23.56 | $29.94 | 57936 |
| 2025-10-16 | 24.10 | $29.94 | 93600 |
| 2025-10-15 | 24.51 | $29.81 | 84000 |
| 2025-10-14 | 25.18 | $29.66 | 60000 |
| 2025-10-13 | 26.12 | $29.53 | 75000 |
| 2025-10-10 | 27.37 | $29.26 | 136200 |
| 2025-10-09 | 28.69 | $29.83 | 79200 |
| 2025-10-08 | 29.09 | $30.09 | 58500 |
| 2025-10-07 | 28.96 | $30.00 | 49623 |
| 2025-10-06 | 28.84 | $30.28 | 132000 |
| 2025-10-03 | 28.10 | $30.20 | 100980 |
| 2025-10-02 | 27.43 | $29.93 | 85200 |
| 2025-10-01 | 26.97 | $29.88 | 191700 |
| 2025-09-30 | 26.56 | $29.85 | 70200 |
| 2025-09-29 | 26.17 | $29.72 | 70500 |
| 2025-09-26 | 25.91 | $29.58 | 57000 |
| 2025-09-25 | 25.83 | $29.41 | 68700 |
| 2025-09-24 | 25.99 | $29.59 | 62100 |
| 2025-09-23 | 25.56 | $29.78 | 95400 |
| 2025-09-22 | 24.70 | $29.76 | 176190 |
| 2025-09-19 | 23.94 | $29.67 | 102300 |
| 2025-09-18 | 23.14 | $29.82 | 102120 |
| 2025-09-17 | 22.23 | $29.73 | 81711 |
| 2025-09-16 | 21.99 | $29.83 | 56424 |
| 2025-09-15 | 21.44 | $29.93 | 87675 |
| 2025-09-12 | 20.78 | $29.68 | 70515 |
| 2025-09-11 | 20.33 | $29.81 | 59136 |
| 2025-09-10 | 19.84 | $29.51 | 92100 |
| 2025-09-09 | 19.62 | $29.50 | 69600 |
| 2025-09-08 | 19.52 | $29.58 | 89700 |
| 2025-09-05 | 19.35 | $29.33 | 104700 |
| 2025-09-04 | 19.33 | $29.21 | 87000 |
| 2025-09-03 | 19.69 | $29.02 | 59172 |
| 2025-09-02 | 20.35 | $28.97 | 90030 |
| 2025-08-29 | 21.05 | $29.21 | 68400 |
| 2025-08-28 | 20.95 | $29.33 | 106200 |
| 2025-08-27 | 20.57 | $29.20 | 95439 |
| 2025-08-26 | 20.47 | $29.27 | 60969 |
| 2025-08-25 | 20.05 | $29.26 | 99714 |
| 2025-08-22 | 19.41 | $29.62 | 47700 |
| 2025-08-21 | 18.66 | $29.17 | 177375 |
| 2025-08-20 | 18.43 | $29.33 | 125400 |
| 2025-08-19 | 17.96 | $29.26 | 159399 |
| 2025-08-18 | 17.47 | $29.27 | 93600 |
| 2025-08-15 | 17.06 | $29.28 | 63402 |
| 2025-08-14 | 16.62 | $29.14 | 91899 |
| 2025-08-13 | 16.33 | $29.17 | 127800 |
| 2025-08-12 | 15.97 | $29.01 | 55500 |
| 2025-08-11 | 15.79 | $28.67 | 216018 |
| 2025-08-08 | 15.98 | $28.77 | 34200 |
| 2025-08-07 | 16.09 | $28.62 | 35100 |
| 2025-08-06 | 16.37 | $28.38 | 65400 |
| 2025-08-05 | 17.05 | $28.20 | 73800 |
| 2025-08-04 | 17.90 | $28.17 | 76242 |
| 2025-08-01 | 18.65 | $27.80 | 99069 |
| 2025-07-31 | 19.09 | $27.93 | 179100 |
| 2025-07-30 | 19.84 | $28.24 | 188700 |
| 2025-07-29 | 20.83 | $28.36 | 80700 |
| 2025-07-28 | 21.46 | $28.40 | 195081 |
| 2025-07-25 | 22.09 | $28.79 | 71100 |
| 2025-07-24 | 22.23 | $28.85 | 61500 |
| 2025-07-23 | 21.91 | $29.04 | 92400 |
| 2025-07-22 | 21.57 | $28.42 | 94020 |
| 2025-07-21 | 22.02 | $28.24 | 1.3M |
| 2025-07-18 | 22.55 | $28.10 | 62802 |
| 2025-07-17 | 23.23 | $28.19 | 149100 |
| 2025-07-16 | 24.13 | $28.11 | 94857 |
| 2025-07-15 | 25.15 | $27.96 | 575220 |
| 2025-07-14 | 26.15 | $28.22 | 85503 |
| 2025-07-11 | 26.90 | $28.24 | 525600 |
| 2025-07-10 | 27.44 | $28.48 | 251127 |
| 2025-07-09 | 27.75 | $28.49 | 99069 |
| 2025-07-08 | 28.09 | $28.29 | 143484 |
| 2025-07-07 | 28.67 | $28.14 | 123000 |
| 2025-07-03 | 29.27 | $28.44 | 109563 |
| 2025-07-02 | 29.36 | $28.45 | 93600 |
| 2025-07-01 | 29.53 | $28.32 | 55923 |
| 2025-06-30 | 29.51 | $28.72 | 95460 |
| 2025-06-27 | 29.03 | $28.55 | 146700 |
| 2025-06-26 | 28.60 | $28.32 | 67812 |
| 2025-06-25 | 28.39 | $28.07 | 74700 |
| 2025-06-24 | 28.33 | $28.25 | 51303 |
| 2025-06-23 | 28.13 | $27.93 | 78405 |
| 2025-06-20 | 28.24 | $27.71 | 75909 |
| 2025-06-18 | 28.12 | $27.78 | 46554 |
| 2025-06-17 | 27.72 | $27.93 | 80400 |
| 2025-06-16 | 27.51 | $28.25 | 176100 |
| 2025-06-13 | 26.66 | $28.14 | 54426 |
| 2025-06-12 | 25.93 | $28.47 | 66600 |
| 2025-06-11 | 24.67 | $28.26 | 79848 |
| 2025-06-10 | 23.35 | $28.21 | 303300 |
| 2025-06-09 | 23.10 | $28.20 | 487872 |
| 2025-06-06 | 22.89 | $28.18 | 67500 |
| 2025-06-05 | 22.58 | $28.18 | 55200 |
| 2025-06-04 | 22.31 | $28.18 | 79800 |
| 2025-06-03 | 21.90 | $28.07 | 51945 |
| 2025-06-02 | 21.67 | $28.23 | 56100 |
| 2025-05-30 | 21.26 | $27.96 | 60039 |
| 2025-05-29 | 21.19 | $27.90 | 45942 |
| 2025-05-28 | 21.06 | $27.81 | 102987 |
| 2025-05-27 | 21.03 | $28.12 | 65400 |
| 2025-05-23 | 20.50 | $27.74 | 52605 |
| 2025-05-22 | 20.35 | $27.62 | 85200 |
| 2025-05-21 | 20.26 | $27.64 | 122100 |
| 2025-05-20 | 19.87 | $27.81 | 63903 |
| 2025-05-19 | 19.25 | $27.66 | 5.5M |
| 2025-05-16 | 18.78 | $27.40 | 54726 |
| 2025-05-15 | 18.50 | $27.43 | 50400 |
| 2025-05-14 | 18.23 | $27.10 | 93015 |
| 2025-05-13 | 18.17 | $27.25 | 60333 |
| 2025-05-12 | 17.99 | $27.18 | 80703 |
| 2025-05-09 | 17.91 | $27.07 | 31302 |
| 2025-05-08 | 17.89 | $26.91 | 37500 |
| 2025-05-07 | 17.88 | $26.99 | 38412 |
| 2025-05-06 | 17.79 | $27.11 | 52500 |
| 2025-05-05 | 17.64 | $27.17 | 75300 |
| 2025-05-02 | 17.38 | $27.09 | 53832 |
| 2025-05-01 | 17.17 | $26.62 | 42000 |
| 2025-04-30 | 17.30 | $26.68 | 49800 |
| 2025-04-29 | 17.44 | $26.68 | 31800 |
| 2025-04-28 | 17.29 | $26.65 | 64200 |
| 2025-04-25 | 17.19 | $26.45 | 94227 |
| 2025-04-24 | 17.25 | $26.36 | 42000 |
| 2025-04-23 | 17.38 | $26.03 | 42966 |
| 2025-04-22 | 17.64 | $25.91 | 37506 |
| 2025-04-21 | 18.12 | $25.45 | 53700 |
| 2025-04-17 | 18.89 | $25.48 | 43503 |
| 2025-04-16 | 19.50 | $25.19 | 79557 |
| 2025-04-15 | 20.14 | $25.17 | 235524 |
| 2025-04-14 | 20.92 | $25.12 | 73224 |
| 2025-04-11 | 21.57 | $24.79 | 73200 |
| 2025-04-10 | 21.82 | $24.18 | 63000 |
| 2025-04-09 | 21.48 | $24.59 | 116700 |
| 2025-04-08 | 21.12 | $23.00 | 124581 |
| 2025-04-07 | 19.46 | $23.13 | 226020 |
| 2025-04-04 | 17.72 | $23.54 | 7.6M |
| 2025-04-03 | 16.32 | $25.30 | 127053 |
| 2025-04-02 | 16.35 | $25.80 | 162300 |
| 2025-04-01 | 16.74 | $25.73 | 75300 |
| 2025-03-31 | 17.11 | $25.79 | 68241 |
| 2025-03-28 | 17.49 | $25.98 | 58500 |
| 2025-03-27 | 18.35 | $26.24 | 104100 |
| 2025-03-26 | 18.87 | $26.20 | 116184 |
| 2025-03-25 | 19.42 | $26.52 | 32115 |
| 2025-03-24 | 19.44 | $26.37 | 81723 |
| 2025-03-21 | 19.66 | $26.35 | 89700 |
| 2025-03-20 | 19.96 | $26.47 | 59847 |
| 2025-03-19 | 20.08 | $26.64 | 852000 |
| 2025-03-18 | 19.86 | $26.55 | 121500 |
| 2025-03-17 | 19.76 | $26.57 | 297699 |
| 2025-03-14 | 19.65 | $26.30 | 92100 |
| 2025-03-13 | 19.90 | $25.84 | 71106 |
| 2025-03-12 | 20.66 | $26.06 | 42300 |
| 2025-03-11 | 21.31 | $25.90 | 103818 |
| 2025-03-10 | 22.11 | $25.97 | 139512 |
| 2025-03-07 | 22.75 | $26.56 | 263829 |
| 2025-03-06 | 22.61 | $26.35 | 75000 |
| 2025-03-05 | 22.40 | $26.58 | 62730 |
| 2025-03-04 | 22.20 | $25.97 | 88800 |
| 2025-03-03 | 22.40 | $26.05 | 82509 |
| 2025-02-28 | 22.14 | $25.81 | 98700 |
| 2025-02-27 | 22.55 | $25.79 | 78120 |
| 2025-02-26 | 22.64 | $26.07 | 82812 |
| 2025-02-25 | 22.20 | $26.03 | 108900 |
| 2025-02-24 | 21.91 | $25.85 | 66033 |
| 2025-02-21 | 21.76 | $25.91 | 104700 |
| 2025-02-20 | 21.54 | $26.06 | 91200 |
| 2025-02-19 | 21.08 | $25.96 | 94863 |
| 2025-02-18 | 20.72 | $26.19 | 257700 |
| 2025-02-14 | 20.00 | $25.97 | 35847 |
| 2025-02-13 | 19.35 | $25.98 | 54936 |
| 2025-02-12 | 18.84 | $25.69 | 69300 |
| 2025-02-11 | 18.58 | $25.62 | 87300 |
| 2025-02-10 | 18.44 | $25.51 | 62703 |
| 2025-02-07 | 18.41 | $25.35 | 112800 |
| 2025-02-06 | 18.39 | $25.57 | 79524 |
| 2025-02-05 | 18.03 | $25.47 | 56100 |
| 2025-02-04 | 17.81 | $25.21 | 60027 |
| 2025-02-03 | 17.85 | $24.92 | 55851 |
| 2025-01-31 | 18.09 | $25.22 | 97200 |
| 2025-01-30 | 17.49 | $25.46 | 54600 |
| 2025-01-29 | 16.46 | $25.19 | 204000 |
| 2025-01-28 | 15.72 | $25.21 | 156600 |
| 2025-01-27 | 14.98 | $25.18 | 114444 |
| 2025-01-24 | 14.13 | $25.22 | 60072 |
| 2025-01-23 | 13.13 | $25.09 | 152133 |
| 2025-01-22 | 12.26 | $24.89 | 110100 |
| 2025-01-21 | 11.44 | $24.94 | 958200 |
| 2025-01-17 | 10.62 | $24.46 | 81000 |
| 2025-01-16 | 10.14 | $24.37 | 88800 |
| 2025-01-15 | 9.64 | $24.26 | 67818 |
| 2025-01-14 | 9.65 | $23.95 | 96957 |
| 2025-01-13 | 10.08 | $23.86 | 61500 |
| 2025-01-10 | 10.32 | $23.95 | 110100 |
| 2025-01-08 | 10.82 | $24.36 | 55200 |
| 2025-01-07 | 10.98 | $24.38 | 57900 |
| 2025-01-06 | 10.87 | $24.41 | 47454 |
| 2025-01-03 | 10.81 | $24.19 | 129741 |
| 2025-01-02 | 11.24 | $24.10 | 117000 |
| 2024-12-31 | 11.69 | $24.14 | 105900 |
| 2024-12-30 | 12.06 | $24.15 | 88521 |
| 2024-12-27 | 12.54 | $24.30 | 89181 |
| 2024-12-26 | 12.83 | $24.51 | 112644 |
| 2024-12-24 | 12.78 | $24.40 | 49500 |
| 2024-12-23 | 12.89 | $24.31 | 162900 |
| 2024-12-20 | 13.08 | $24.21 | 212700 |
| 2024-12-19 | 13.28 | $24.16 | 2.9M |
| 2024-12-18 | 13.23 | $24.26 | 93645 |
| 2024-12-17 | 12.94 | $24.89 | 97200 |
| 2024-12-16 | 11.69 | $24.97 | 91794 |
| 2024-12-13 | 12.12 | $25.05 | 139326 |
| 2024-12-12 | 12.45 | $25.13 | 62400 |
| 2024-12-11 | 12.54 | $25.37 | 156939 |
| 2024-12-10 | 12.41 | $25.18 | 38700 |
| 2024-12-09 | 12.35 | $25.40 | 46032 |
| 2024-12-06 | 11.86 | $25.40 | 45000 |
| 2024-12-05 | 11.41 | $25.45 | 91947 |
| 2024-12-04 | 10.80 | $25.32 | 64500 |
| 2024-12-03 | 10.31 | $25.34 | 67800 |
| 2024-12-02 | 9.80 | $25.21 | 50427 |
| 2024-11-29 | 9.43 | $25.03 | 23400 |
| 2024-11-27 | 9.31 | $24.81 | 64800 |
| 2024-11-26 | 9.52 | $24.68 | 69000 |
| 2024-11-25 | 9.83 | $24.80 | 95400 |
| 2024-11-22 | 9.92 | $24.72 | 95247 |
| 2024-11-21 | 10.22 | $24.64 | 72360 |
| 2024-11-20 | 10.66 | $24.59 | 66426 |
| 2024-11-19 | 11.19 | $24.67 | 114900 |
| 2024-11-18 | 11.74 | $24.68 | 97500 |
| 2024-11-15 | 12.29 | $24.49 | 67623 |
| 2024-11-14 | 12.80 | $24.62 | 134100 |
| 2024-11-13 | 13.41 | $24.60 | 108900 |
| 2024-11-12 | 13.98 | $24.74 | 65229 |
| 2024-11-11 | 14.71 | $25.10 | 105000 |
| 2024-11-08 | 14.83 | $25.09 | 74703 |
| 2024-11-07 | 14.40 | $25.45 | 84711 |
| 2024-11-06 | 14.41 | $25.05 | 63981 |
| 2024-11-05 | 13.86 | $25.35 | 45300 |
| 2024-11-04 | 13.67 | $25.11 | 44463 |
| 2024-11-01 | 13.28 | $25.07 | 35700 |
| 2024-10-31 | 12.65 | $25.03 | 52611 |
| 2024-10-30 | 11.66 | $25.21 | 47409 |
| 2024-10-29 | 11.05 | $25.28 | 37200 |
| 2024-10-28 | 10.62 | $25.37 | 53400 |
| 2024-10-25 | 10.24 | $25.22 | 35187 |
| 2024-10-24 | 9.70 | $25.33 | 66096 |
| 2024-10-23 | 9.03 | $25.22 | 85878 |
| 2024-10-22 | 8.13 | $25.42 | 366900 |
| 2024-10-21 | 7.65 | $25.58 | 115500 |
| 2024-10-18 | 7.39 | $25.85 | 30600 |
| 2024-10-17 | 7.59 | $25.67 | 33600 |
| 2024-10-16 | 7.63 | $25.67 | 56835 |
| 2024-10-15 | 7.55 | $25.65 | 45648 |
| 2024-10-14 | 7.46 | $26.01 | 27621 |
| 2024-10-11 | 7.80 | $25.92 | 42600 |
| 2024-10-10 | 8.01 | $25.83 | 162300 |
| 2024-10-09 | 7.97 | $25.86 | 100539 |
| 2024-10-08 | 7.92 | $25.81 | 482754 |
| 2024-10-07 | 7.98 | $25.86 | 70614 |
| 2024-10-04 | 8.17 | $26.09 | 473766 |
| 2024-10-03 | 8.46 | $25.88 | 68118 |
| 2024-10-02 | 8.54 | $26.09 | 43200 |
| 2024-10-01 | 8.97 | $26.13 | 61263 |
| 2024-09-30 | 9.42 | $26.39 | 76638 |
| 2024-09-27 | 9.36 | $26.52 | 42033 |
| 2024-09-26 | 8.96 | $26.68 | 43500 |
| 2024-09-25 | 8.47 | $26.16 | 51000 |
| 2024-09-24 | 8.53 | $26.31 | 30900 |
| 2024-09-23 | 8.49 | $26.17 | 56400 |
| 2024-09-20 | 8.66 | $26.06 | 57000 |
| 2024-09-19 | 8.89 | $26.23 | 63600 |
| 2024-09-18 | 8.91 | $25.83 | 55800 |
| 2024-09-17 | 9.33 | $25.89 | 45129 |
| 2024-09-16 | 9.69 | $26.05 | 51066 |
| 2024-09-13 | 10.05 | $25.77 | 36000 |
| 2024-09-12 | 10.46 | $25.69 | 27900 |
| 2024-09-11 | 10.73 | $25.47 | 47844 |
| 2024-09-10 | 10.61 | $25.34 | 61500 |
| 2024-09-09 | 10.31 | $25.45 | 44400 |
| 2024-09-06 | 10.29 | $25.18 | 57300 |
| 2024-09-05 | 10.28 | $25.66 | 94200 |
| 2024-09-04 | 10.77 | $25.65 | 53241 |
| 2024-09-03 | 11.33 | $25.79 | 36600 |
| 2024-08-30 | 11.65 | $26.14 | 34500 |
| 2024-08-29 | 11.51 | $26.17 | 53187 |
| 2024-08-28 | 11.32 | $26.08 | 39993 |
| 2024-08-27 | 11.29 | $26.15 | 54900 |
| 2024-08-26 | 11.23 | $26.03 | 57000 |
| 2024-08-23 | 11.19 | $26.18 | 54600 |
| 2024-08-22 | 11.15 | $25.63 | 58305 |
| 2024-08-21 | 11.48 | $25.80 | 41700 |
| 2024-08-20 | 11.93 | $25.53 | 94200 |
| 2024-08-19 | 11.85 | $25.63 | 69054 |
| 2024-08-16 | 11.76 | $25.30 | 41400 |
| 2024-08-15 | 12.07 | $25.17 | 51600 |
| 2024-08-14 | 12.47 | $24.89 | 37800 |
| 2024-08-13 | 12.96 | $24.81 | 72147 |
| 2024-08-12 | 13.30 | $24.37 | 41400 |
| 2024-08-09 | 13.11 | $24.39 | 59781 |
| 2024-08-08 | 12.85 | $24.29 | 29118 |
| 2024-08-07 | 12.48 | $23.88 | 50100 |
| 2024-08-06 | 12.00 | $23.79 | 90912 |
| 2024-08-05 | 10.98 | $23.70 | 122400 |
| 2024-08-02 | 9.85 | $24.21 | 79266 |
| 2024-08-01 | 9.36 | $24.66 | 83706 |
| 2024-07-31 | 9.49 | $25.33 | 93000 |
| 2024-07-30 | 9.27 | $24.97 | 71400 |
| 2024-07-29 | 9.52 | $24.90 | 34866 |
| 2024-07-26 | 9.71 | $25.00 | 33645 |
| 2024-07-25 | 10.01 | $24.69 | 371169 |
| 2024-07-24 | 10.05 | $24.84 | 52500 |
| 2024-07-23 | 10.38 | $25.15 | 46200 |
| 2024-07-22 | 10.57 | $25.31 | 30996 |
| 2024-07-19 | 10.68 | $25.05 | 27411 |
| 2024-07-18 | 11.20 | $25.21 | 159300 |
| 2024-07-17 | 11.50 | $25.46 | 53400 |
| 2024-07-16 | 11.32 | $25.60 | 48342 |
| 2024-07-15 | 11.13 | $25.44 | 704100 |
| 2024-07-12 | 10.82 | $25.61 | 57000 |
| 2024-07-11 | 10.22 | $25.38 | 54600 |
| 2024-07-10 | 9.96 | $25.27 | 50100 |
| 2024-07-09 | 9.85 | $24.94 | 76500 |
| 2024-07-08 | 10.28 | $25.01 | 53700 |
| 2024-07-05 | 10.46 | $25.10 | 85500 |
| 2024-07-03 | 10.65 | $24.96 | 64620 |
| 2024-07-02 | 11.18 | $24.70 | 49500 |
| 2024-07-01 | 11.25 | $24.60 | 77841 |
| 2024-06-28 | 11.35 | $24.81 | 80802 |
| 2024-06-27 | 11.87 | $24.81 | 72030 |
| 2024-06-26 | 12.41 | $24.77 | 37200 |
| 2024-06-25 | 12.81 | $24.93 | 52533 |
| 2024-06-24 | 13.43 | $24.87 | 54600 |
| 2024-06-21 | 14.09 | $24.65 | 50460 |
| 2024-06-20 | 14.47 | $24.81 | 142293 |
| 2024-06-18 | 15.12 | $24.77 | 62400 |
| 2024-06-17 | 15.79 | $24.72 | 43800 |
| 2024-06-14 | 16.26 | $24.61 | 115329 |
| 2024-06-13 | 16.62 | $24.90 | 52581 |
| 2024-06-12 | 17.42 | $25.20 | 84432 |
| 2024-06-11 | 17.68 | $24.99 | 33600 |
| 2024-06-10 | 18.58 | $25.24 | 36600 |
| 2024-06-07 | 19.21 | $25.18 | 118500 |
| 2024-06-06 | 19.68 | $25.53 | 85617 |
| 2024-06-05 | 19.59 | $25.44 | 44214 |
| 2024-06-04 | 19.53 | $25.31 | 43530 |
| 2024-06-03 | 19.80 | $25.38 | 53148 |
| 2024-05-31 | 19.90 | $25.33 | 36111 |
| 2024-05-30 | 20.15 | $25.08 | 33687 |
| 2024-05-29 | 20.83 | $24.81 | 36003 |
| 2024-05-28 | 21.79 | $25.24 | 42300 |
| 2024-05-24 | 21.95 | $25.24 | 21600 |
| 2024-05-23 | 22.28 | $25.05 | 48900 |
| 2024-05-22 | 22.63 | $25.20 | 60609 |
| 2024-05-21 | 22.63 | $25.39 | 69951 |
| 2024-05-20 | 22.13 | $25.46 | 29190 |
| 2024-05-17 | 21.23 | $25.42 | 56247 |
| 2024-05-16 | 20.37 | $25.39 | 47400 |
| 2024-05-15 | 19.51 | $25.47 | 29700 |
| 2024-05-14 | 18.60 | $25.22 | 41400 |
| 2024-05-13 | 18.20 | $25.08 | 42300 |
| 2024-05-10 | 17.87 | $25.03 | 51402 |
| 2024-05-09 | 17.44 | $25.06 | 49257 |
| 2024-05-08 | 17.31 | $24.81 | 54066 |
| 2024-05-07 | 17.44 | $24.91 | 51300 |
| 2024-05-06 | 17.34 | $24.88 | 61200 |
| 2024-05-03 | 17.46 | $24.63 | 98400 |
| 2024-05-02 | 17.73 | $24.43 | 45369 |
| 2024-05-01 | 18.63 | $24.14 | 55800 |
| 2024-04-30 | 19.45 | $24.07 | 42999 |
| 2024-04-29 | 20.36 | $24.49 | 51300 |
| 2024-04-26 | 20.80 | $24.38 | 564009 |
| 2024-04-25 | 21.34 | $24.21 | 1.2M |
| 2024-04-24 | 22.18 | $24.23 | 45687 |
| 2024-04-23 | 22.51 | $24.36 | 52935 |
| 2024-04-22 | 22.87 | $24.11 | 38184 |
| 2024-04-19 | 23.63 | $23.83 | 47820 |
| 2024-04-18 | 24.83 | $23.81 | 45057 |
| 2024-04-17 | 26.10 | $23.86 | 43896 |
| 2024-04-16 | 27.45 | $23.83 | 84300 |
| 2024-04-15 | 28.73 | $24.06 | 59400 |
| 2024-04-12 | 30.00 | $24.15 | 42669 |
| 2024-04-11 | 31.06 | $24.55 | 66000 |
| 2024-04-10 | 31.68 | $24.50 | 86100 |
| 2024-04-09 | 32.14 | $24.80 | 72723 |
| 2024-04-08 | 31.70 | $24.82 | 768300 |
| 2024-04-05 | 31.30 | $24.76 | 66618 |
| 2024-04-04 | 30.97 | $24.66 | 42147 |
| 2024-04-03 | 30.62 | $24.88 | 54732 |
| 2024-04-02 | 30.43 | $24.69 | 85200 |
| 2024-04-01 | 30.39 | $24.95 | 100314 |
| 2024-03-28 | 29.83 | $25.20 | 342360 |
| 2024-03-27 | 29.66 | $25.24 | 58800 |
| 2024-03-26 | 29.58 | $25.06 | 68814 |
| 2024-03-25 | 29.49 | $25.06 | 75300 |
| 2024-03-22 | 29.56 | $25.06 | 69078 |
| 2024-03-21 | 29.53 | $25.17 | 43500 |
| 2024-03-20 | 29.19 | $25.18 | 55644 |
| 2024-03-19 | 28.90 | $24.91 | 34614 |
| 2024-03-18 | 28.87 | $24.84 | 48600 |
| 2024-03-15 | 28.88 | $24.84 | 60138 |
| 2024-03-14 | 28.89 | $24.85 | 94314 |
| 2024-03-13 | 28.90 | $25.07 | 55890 |
| 2024-03-12 | 28.10 | $25.04 | 56718 |
| 2024-03-11 | 27.26 | $24.86 | 57600 |
| 2024-03-08 | 26.65 | $24.99 | 72915 |
| 2024-03-07 | 25.44 | $25.08 | 89769 |
| 2024-03-06 | 24.29 | $24.80 | 83700 |
| 2024-03-05 | 23.32 | $24.48 | 70929 |
| 2024-03-04 | 22.66 | $24.55 | 96426 |
| 2024-03-01 | 21.75 | $24.59 | 89226 |
| 2024-02-29 | 20.79 | $24.36 | 52617 |
| 2024-02-28 | 20.02 | $24.26 | 48048 |
| 2024-02-27 | 19.32 | $24.43 | 62700 |
| 2024-02-26 | 18.25 | $24.41 | 148500 |
| 2024-02-23 | 17.83 | $24.45 | 53475 |
| 2024-02-22 | 17.29 | $24.62 | 72900 |
| 2024-02-21 | 16.72 | $24.11 | 104520 |
| 2024-02-20 | 16.84 | $24.12 | 42123 |
| 2024-02-16 | 16.89 | $24.04 | 88587 |
| 2024-02-15 | 16.94 | $24.00 | 36060 |
| 2024-02-14 | 17.35 | $23.71 | 45387 |
| 2024-02-13 | 18.14 | $23.41 | 55818 |
| 2024-02-12 | 18.76 | $23.82 | 45945 |
| 2024-02-09 | 18.98 | $23.77 | 38913 |
| 2024-02-08 | 19.43 | $23.70 | 38727 |
| 2024-02-07 | 19.95 | $23.70 | 74700 |
| 2024-02-06 | 20.31 | $23.72 | 51900 |
| 2024-02-05 | 20.76 | $23.60 | 49923 |
| 2024-02-02 | 21.43 | $23.74 | 66600 |
| 2024-02-01 | 21.72 | $23.89 | 58548 |
| 2024-01-31 | 21.64 | $23.86 | 85200 |
| 2024-01-30 | 21.55 | $23.82 | 52500 |
| 2024-01-29 | 21.45 | $23.84 | 81300 |
| 2024-01-26 | 21.42 | $23.72 | 84633 |
| 2024-01-25 | 21.57 | $23.61 | 67890 |
| 2024-01-24 | 21.94 | $23.51 | 90357 |
| 2024-01-23 | 22.29 | $23.41 | 137547 |
| 2024-01-22 | 23.23 | $23.42 | 222300 |
| 2024-01-19 | 24.14 | $23.34 | 69900 |
| 2024-01-18 | 25.33 | $23.27 | 82278 |
| 2024-01-17 | 26.59 | $23.10 | 82800 |
| 2024-01-16 | 27.51 | $23.35 | 77100 |
| 2024-01-12 | 28.79 | $23.70 | 34200 |
| 2024-01-11 | 29.18 | $23.60 | 72600 |
| 2024-01-10 | 29.85 | $23.63 | 126645 |
| 2024-01-09 | 30.11 | $23.47 | 207900 |
| 2024-01-08 | 30.62 | $23.68 | 225300 |
| 2024-01-05 | 31.03 | $23.44 | 124509 |
| 2024-01-04 | 31.62 | $23.44 | 213981 |
| 2024-01-03 | 32.37 | $23.39 | 198399 |
| 2024-01-02 | 33.16 | $23.53 | 84621 |
| 2023-12-29 | 33.31 | $23.82 | 96423 |
| 2023-12-28 | 32.65 | $23.81 | 51000 |
| 2023-12-27 | 31.88 | $23.84 | 67800 |
| 2023-12-26 | 31.11 | $23.79 | 74400 |
| 2023-12-22 | 30.31 | $23.68 | 66420 |
| 2023-12-21 | 29.47 | $23.67 | 112020 |
| 2023-12-20 | 28.92 | $23.27 | 106293 |
| 2023-12-19 | 28.45 | $23.51 | 51999 |
| 2023-12-18 | 27.49 | $23.33 | 166629 |
| 2023-12-15 | 26.70 | $23.27 | 71700 |
| 2023-12-14 | 25.87 | $23.51 | 41400 |
| 2023-12-13 | 24.65 | $23.30 | 64500 |
| 2023-12-12 | 23.69 | $22.94 | 106500 |
| 2023-12-11 | 23.12 | $22.95 | 60603 |
| 2023-12-08 | 22.60 | $22.88 | 28632 |
| 2023-12-07 | 22.16 | $22.84 | 72054 |
| 2023-12-06 | 21.69 | $22.72 | 69900 |
| 2023-12-05 | 21.17 | $22.68 | 54000 |
| 2023-12-04 | 20.92 | $22.73 | 53400 |
| 2023-12-01 | 20.57 | $22.91 | 40626 |
| 2023-11-30 | 20.20 | $22.83 | 87300 |
| 2023-11-29 | 19.96 | $22.67 | 46800 |
| 2023-11-28 | 19.82 | $22.64 | 309000 |
| 2023-11-27 | 19.74 | $22.63 | 57147 |
| 2023-11-24 | 19.47 | $22.69 | 14832 |
| 2023-11-22 | 19.00 | $22.51 | 102600 |
| 2023-11-21 | 18.70 | $22.47 | 34203 |
| 2023-11-20 | 18.31 | $22.61 | 62700 |
| 2023-11-17 | 17.79 | $22.47 | 53400 |
| 2023-11-16 | 17.38 | $22.18 | 55323 |
| 2023-11-15 | 17.25 | $22.23 | 35469 |
| 2023-11-14 | 16.93 | $22.27 | 67200 |
| 2023-11-13 | 16.64 | $21.73 | 70854 |
| 2023-11-10 | 17.08 | $21.66 | 76800 |
| 2023-11-09 | 17.69 | $21.57 | 114687 |
| 2023-11-08 | 18.06 | $21.58 | 72030 |
| 2023-11-07 | 18.76 | $21.59 | 43584 |
| 2023-11-06 | 19.37 | $21.77 | 62475 |
| 2023-11-03 | 19.70 | $21.87 | 48618 |
| 2023-11-02 | 19.94 | $21.64 | 63942 |
| 2023-11-01 | 20.99 | $21.15 | 30675 |
| 2023-10-31 | 21.11 | $20.96 | 80124 |
| 2023-10-30 | 21.05 | $20.92 | 54300 |
| 2023-10-27 | 20.56 | $20.64 | 66600 |
| 2023-10-26 | 19.80 | $20.75 | 56100 |
| 2023-10-25 | 19.08 | $20.90 | 63999 |
| 2023-10-24 | 18.57 | $21.02 | 152544 |
| 2023-10-23 | 18.12 | $20.93 | 63000 |
| 2023-10-20 | 17.53 | $20.93 | 50439 |
| 2023-10-19 | 17.09 | $21.12 | 29400 |
| 2023-10-18 | 16.88 | $21.31 | 59748 |
| 2023-10-17 | 16.93 | $21.65 | 34857 |
| 2023-10-16 | 17.30 | $21.66 | 63435 |
| 2023-10-13 | 17.48 | $21.49 | 69048 |
| 2023-10-12 | 17.67 | $21.64 | 39000 |
| 2023-10-11 | 18.06 | $21.83 | 55800 |
| 2023-10-10 | 18.69 | $21.76 | 305100 |
| 2023-10-09 | 19.19 | $21.45 | 291657 |
| 2023-10-06 | 19.04 | $21.45 | 24300 |
| 2023-10-05 | 18.89 | $21.21 | 30666 |
| 2023-10-04 | 18.08 | $21.01 | 62742 |
| 2023-10-03 | 16.86 | $20.98 | 58314 |
| 2023-10-02 | 15.61 | $21.25 | 42138 |
| 2023-09-29 | 14.61 | $21.75 | 48600 |
| 2023-09-28 | 14.28 | $21.80 | 31500 |
| 2023-09-27 | 13.45 | $21.65 | 112500 |
| 2023-09-26 | 12.44 | $21.68 | 19800 |
| 2023-09-25 | 11.61 | $21.96 | 43200 |
| 2023-09-22 | 10.99 | $22.06 | 35100 |
| 2023-09-21 | 10.68 | $22.06 | 48009 |
| 2023-09-20 | 10.39 | $22.42 | 47700 |
| 2023-09-19 | 10.80 | $22.57 | 63300 |
| 2023-09-18 | 11.32 | $22.49 | 62700 |
| 2023-09-15 | 11.81 | $22.57 | 46200 |
| 2023-09-14 | 12.22 | $22.59 | 72900 |
| 2023-09-13 | 12.76 | $22.28 | 48300 |
| 2023-09-12 | 13.00 | $22.34 | 31923 |
| 2023-09-11 | 13.26 | $22.38 | 32400 |
| 2023-09-08 | 13.52 | $22.12 | 51600 |
| 2023-09-07 | 13.33 | $22.18 | 45600 |
| 2023-09-06 | 13.24 | $22.23 | 59100 |
| 2023-09-05 | 13.17 | $22.34 | 69981 |
| 2023-09-01 | 13.36 | $22.49 | 27300 |
| 2023-08-31 | 13.75 | $22.48 | 30366 |
| 2023-08-30 | 14.14 | $22.55 | 24000 |
| 2023-08-29 | 14.71 | $22.56 | 29100 |
| 2023-08-28 | 15.21 | $22.27 | 96333 |
| 2023-08-25 | 15.22 | $22.05 | 41439 |
| 2023-08-24 | 14.85 | $21.92 | 51300 |
| 2023-08-23 | 14.40 | $22.21 | 28800 |
| 2023-08-22 | 14.19 | $21.97 | 57900 |
| 2023-08-21 | 13.85 | $22.02 | 18600 |
| 2023-08-18 | 13.18 | $21.93 | 64800 |
| 2023-08-17 | 12.28 | $21.95 | 39900 |
| 2023-08-16 | 11.49 | $22.10 | 43890 |
| 2023-08-15 | 10.90 | $22.28 | 76542 |
| 2023-08-14 | 10.49 | $22.56 | 144000 |
| 2023-08-11 | 10.30 | $22.67 | 44508 |
| 2023-08-10 | 10.40 | $22.82 | 44544 |
| 2023-08-09 | 10.85 | $22.72 | 47400 |
| 2023-08-08 | 10.73 | $22.72 | 35154 |
| 2023-08-07 | 10.46 | $22.83 | 50718 |
| 2023-08-04 | 10.53 | $22.63 | 18300 |
| 2023-08-03 | 10.60 | $22.57 | 38109 |
| 2023-08-02 | 10.20 | $22.68 | 49809 |
| 2023-08-01 | 10.01 | $23.09 | 55500 |
| 2023-07-31 | 10.51 | $23.39 | 31512 |
| 2023-07-28 | 10.33 | $23.37 | 121500 |
| 2023-07-27 | 10.18 | $23.20 | 75600 |
| 2023-07-26 | 10.02 | $23.26 | 218400 |
| 2023-07-25 | 10.12 | $23.27 | 46500 |
| 2023-07-24 | 10.28 | $23.21 | 46500 |
| 2023-07-21 | 10.46 | $23.26 | 25800 |
| 2023-07-20 | 10.54 | $23.21 | 24630 |
| 2023-07-19 | 10.62 | $23.32 | 28830 |
| 2023-07-18 | 10.54 | $23.32 | 35454 |
| 2023-07-17 | 10.50 | $23.17 | 37920 |
| 2023-07-14 | 10.66 | $23.20 | 31200 |
| 2023-07-13 | 10.65 | $23.31 | 29700 |
| 2023-07-12 | 10.51 | $22.94 | 86184 |
| 2023-07-11 | 10.88 | $22.53 | 65172 |
| 2023-07-10 | 10.92 | $22.37 | 777027 |
| 2023-07-07 | 10.65 | $22.32 | 40500 |
| 2023-07-06 | 10.37 | $22.15 | 63600 |
| 2023-07-05 | 10.02 | $22.55 | 54039 |
| 2023-07-03 | 10.38 | $22.81 | 60300 |
| 2023-06-30 | 10.60 | $23.06 | 41733 |
| 2023-06-29 | 10.52 | $22.77 | 56745 |
| 2023-06-28 | 10.93 | $22.80 | 51906 |
| 2023-06-27 | 11.28 | $22.79 | 68172 |
| 2023-06-26 | 11.71 | $22.61 | 29778 |
| 2023-06-23 | 12.18 | $22.56 | 39006 |
| 2023-06-22 | 12.63 | $22.93 | 42954 |
| 2023-06-21 | 12.81 | $23.05 | 43200 |
| 2023-06-20 | 12.82 | $23.01 | 22500 |
| 2023-06-16 | 12.84 | $23.29 | 32400 |
| 2023-06-15 | 12.15 | $23.33 | 29100 |
| 2023-06-14 | 11.57 | $23.09 | 74400 |
| 2023-06-13 | 11.18 | $23.00 | 30000 |
| 2023-06-12 | 10.98 | $22.77 | 25500 |
| 2023-06-09 | 11.19 | $22.68 | 29700 |
| 2023-06-08 | 11.46 | $22.72 | 799257 |
| 2023-06-07 | 11.74 | $22.44 | 120000 |
| 2023-06-06 | 12.28 | $22.67 | 31017 |
| 2023-06-05 | 12.89 | $22.46 | 29160 |
| 2023-06-02 | 13.38 | $22.57 | 71712 |
| 2023-06-01 | 14.02 | $22.25 | 29700 |
| 2023-05-31 | 14.15 | $21.92 | 38400 |
| 2023-05-30 | 13.59 | $22.14 | 34200 |
| 2023-05-26 | 13.51 | $22.37 | 43821 |
| 2023-05-25 | 13.69 | $22.15 | 20100 |
| 2023-05-24 | 13.45 | $22.21 | 29796 |
| 2023-05-23 | 13.43 | $22.54 | 18900 |
| 2023-05-22 | 14.06 | $22.85 | 30600 |
| 2023-05-19 | 14.22 | $22.84 | 25800 |
| 2023-05-18 | 14.43 | $22.71 | 35700 |
| 2023-05-17 | 14.99 | $22.76 | 28914 |
| 2023-05-16 | 15.59 | $22.65 | 43200 |
| 2023-05-15 | 16.07 | $22.88 | 32706 |
| 2023-05-12 | 16.33 | $22.71 | 41400 |
| 2023-05-11 | 16.66 | $22.73 | 20463 |
| 2023-05-10 | 17.27 | $22.79 | 31242 |
| 2023-05-09 | 17.63 | $22.85 | 21033 |
| 2023-05-08 | 17.94 | $22.93 | 22500 |
| 2023-05-05 | 17.91 | $22.91 | 40299 |
| 2023-05-04 | 17.97 | $22.58 | 30051 |
| 2023-05-03 | 18.48 | $22.63 | 42900 |
| 2023-05-02 | 18.82 | $22.57 | 24606 |
| 2023-05-01 | 19.46 | $22.81 | 20100 |
| 2023-04-28 | 19.39 | $22.83 | 33600 |
| 2023-04-27 | 19.58 | $22.85 | 48000 |
| 2023-04-26 | 19.78 | $22.57 | 58224 |
| 2023-04-25 | 20.17 | $22.59 | 25611 |
| 2023-04-24 | 20.50 | $22.92 | 24000 |
| 2023-04-21 | 20.17 | $22.86 | 21387 |
| 2023-04-20 | 19.93 | $22.76 | 25200 |
| 2023-04-19 | 19.71 | $22.77 | 18300 |
| 2023-04-18 | 19.17 | $22.84 | 30900 |
| 2023-04-17 | 18.48 | $22.73 | 42000 |
| 2023-04-14 | 17.91 | $22.76 | 17400 |
| 2023-04-13 | 17.23 | $22.85 | 27723 |
| 2023-04-12 | 16.59 | $22.55 | 74700 |
| 2023-04-11 | 16.14 | $22.42 | 59100 |
| 2023-04-10 | 15.99 | $22.30 | 413100 |
| 2023-04-06 | 16.02 | $22.34 | 37500 |
| 2023-04-05 | 15.89 | $22.25 | 32700 |
| 2023-04-04 | 15.83 | $22.41 | 75651 |
| 2023-04-03 | 15.50 | $22.40 | 42600 |
| 2023-03-31 | 15.24 | $22.37 | 27300 |
| 2023-03-30 | 14.87 | $22.27 | 40212 |
| 2023-03-29 | 14.61 | $22.01 | 22230 |
| 2023-03-28 | 14.68 | $21.75 | 30408 |
| 2023-03-27 | 15.05 | $21.72 | 49500 |
| 2023-03-24 | 15.53 | $21.50 | 23700 |
| 2023-03-23 | 16.31 | $21.59 | 43200 |
| 2023-03-22 | 16.97 | $21.55 | 37800 |
| 2023-03-21 | 17.60 | $21.62 | 20100 |
| 2023-03-20 | 18.35 | $21.34 | 44406 |
| 2023-03-17 | 18.82 | $21.02 | 68244 |
| 2023-03-16 | 18.72 | $21.24 | 57000 |
| 2023-03-15 | 18.61 | $20.93 | 57000 |
| 2023-03-14 | 17.92 | $21.57 | 114126 |
| 2023-03-13 | 18.15 | $21.33 | 86541 |
| 2023-03-10 | 18.18 | $21.46 | 70500 |
| 2023-03-09 | 18.56 | $21.70 | 91584 |
| 2023-03-08 | 19.40 | $21.87 | 53751 |
| 2023-03-07 | 20.41 | $21.79 | 362100 |
| 2023-03-06 | 21.45 | $22.16 | 14781 |
| 2023-03-03 | 21.76 | $22.21 | 34242 |
| 2023-03-02 | 22.09 | $21.92 | 246300 |
| 2023-03-01 | 22.94 | $21.86 | 70500 |
| 2023-02-28 | 23.75 | $21.76 | 36954 |
| 2023-02-27 | 24.69 | $21.91 | 129906 |
| 2023-02-24 | 25.44 | $21.68 | 41100 |
| 2023-02-23 | 26.75 | $22.03 | 46575 |
| 2023-02-22 | 27.51 | $21.92 | 92100 |
| 2023-02-21 | 28.21 | $22.05 | 27315 |
| 2023-02-17 | 28.57 | $22.30 | 36726 |
| 2023-02-16 | 28.75 | $22.27 | 50238 |
| 2023-02-15 | 28.84 | $22.37 | 39096 |
| 2023-02-14 | 28.81 | $22.51 | 23250 |
| 2023-02-13 | 28.52 | $22.48 | 34881 |
| 2023-02-10 | 28.34 | $22.27 | 90987 |
| 2023-02-09 | 28.42 | $22.32 | 101100 |
| 2023-02-08 | 28.25 | $22.26 | 55617 |
| 2023-02-07 | 28.35 | $22.43 | 88200 |
| 2023-02-06 | 28.47 | $22.22 | 35100 |
| 2023-02-03 | 28.83 | $22.45 | 107700 |
| 2023-02-02 | 28.66 | $22.62 | 138600 |
| 2023-02-01 | 28.04 | $22.71 | 11.7M |
| 2023-01-31 | 27.39 | $22.54 | 32100 |
| 2023-01-30 | 27.00 | $22.38 | 35400 |
| 2023-01-27 | 26.42 | $22.54 | 25257 |
| 2023-01-26 | 25.63 | $22.59 | 35463 |
| 2023-01-25 | 24.80 | $22.57 | 165402 |
| 2023-01-24 | 23.94 | $22.45 | 281100 |
| 2023-01-23 | 23.15 | $22.44 | 46500 |
| 2023-01-20 | 22.32 | $22.36 | 440733 |
| 2023-01-19 | 21.53 | $22.14 | 24900 |
| 2023-01-18 | 20.88 | $22.17 | 17700 |
| 2023-01-17 | 19.89 | $22.25 | 21000 |
| 2023-01-13 | 19.08 | $22.19 | 41739 |
| 2023-01-12 | 18.31 | $22.05 | 19800 |
| 2023-01-11 | 17.60 | $21.73 | 12963 |
| 2023-01-10 | 17.22 | $21.59 | 269700 |
| 2023-01-09 | 16.97 | $21.57 | 38736 |
| 2023-01-06 | 16.61 | $21.47 | 18306 |
| 2023-01-05 | 16.55 | $20.95 | 10200 |
| 2023-01-04 | 17.12 | $21.16 | 24600 |
| 2023-01-03 | 17.44 | $20.88 | 24984 |
| 2022-12-30 | 18.07 | $20.77 | 26202 |
| 2022-12-29 | 18.92 | $20.94 | 17424 |
| 2022-12-28 | 19.62 | $20.63 | 24411 |
| 2022-12-27 | 20.51 | $20.90 | 23700 |
| 2022-12-23 | 21.09 | $20.86 | 49800 |
| 2022-12-22 | 21.83 | $20.77 | 27684 |
| 2022-12-21 | 22.63 | $20.95 | 32400 |
| 2022-12-20 | 23.00 | $20.74 | 21327 |
| 2022-12-19 | 23.59 | $20.63 | 14163 |
| 2022-12-16 | 24.29 | $20.71 | 34212 |
| 2022-12-15 | 25.07 | $20.88 | 18915 |
| 2022-12-14 | 25.65 | $21.44 | 6900 |
| 2022-12-13 | 25.19 | $21.46 | 19500 |
| 2022-12-12 | 24.70 | $21.14 | 11532 |
| 2022-12-09 | 24.83 | $21.09 | 5100 |
| 2022-12-08 | 24.85 | $21.09 | 58209 |
| 2022-12-07 | 25.00 | $21.02 | 49623 |
| 2022-12-06 | 25.21 | $21.01 | 54000 |
| 2022-12-05 | 25.42 | $21.14 | 19869 |
| 2022-12-02 | 25.34 | $21.42 | 41808 |
| 2022-12-01 | 25.05 | $21.44 | 15900 |
| 2022-11-30 | 24.42 | $21.26 | 67221 |
| 2022-11-29 | 23.86 | $20.88 | 25500 |
| 2022-11-28 | 23.68 | $20.84 | 36300 |
| 2022-11-25 | 23.48 | $21.09 | 3600 |
| 2022-11-23 | 22.83 | $20.99 | 30000 |
| 2022-11-22 | 22.25 | $20.78 | 24900 |
| 2022-11-21 | 21.85 | $20.48 | 9000 |
| 2022-11-18 | 21.70 | $20.62 | 10800 |
| 2022-11-17 | 21.29 | $20.60 | 22575 |
| 2022-11-16 | 20.90 | $20.64 | 41829 |
| 2022-11-15 | 20.22 | $20.64 | 50826 |
| 2022-11-14 | 19.50 | $20.53 | 11400 |
| 2022-11-11 | 18.87 | $20.72 | 10200 |
| 2022-11-10 | 18.08 | $20.34 | 14700 |
| 2022-11-09 | 17.58 | $19.31 | 38400 |
| 2022-11-08 | 17.78 | $19.63 | 57117 |
| 2022-11-07 | 17.74 | $19.39 | 12300 |
| 2022-11-04 | 17.98 | $19.35 | 108378 |
| 2022-11-03 | 18.35 | $18.59 | 23808 |
| 2022-11-02 | 18.92 | $18.76 | 204411 |
| 2022-11-01 | 19.90 | $19.00 | 31317 |
| 2022-10-31 | 20.67 | $18.84 | 121800 |
| 2022-10-28 | 21.49 | $19.00 | 28200 |
| 2022-10-27 | 22.37 | $18.84 | 41820 |
| 2022-10-26 | 23.32 | $18.99 | 48900 |
| 2022-10-25 | 24.32 | $18.80 | 36900 |
| 2022-10-24 | 24.89 | $18.40 | 50700 |
| 2022-10-21 | 24.85 | $18.39 | 36000 |
| 2022-10-20 | 24.71 | $18.09 | 35400 |
| 2022-10-19 | 24.68 | $18.11 | 21600 |
| 2022-10-18 | 24.40 | $18.31 | 41148 |
| 2022-10-17 | 24.28 | $18.21 | 27900 |
| 2022-10-14 | 24.05 | $17.76 | 35400 |
| 2022-10-13 | 23.76 | $18.06 | 17700 |
| 2022-10-12 | 23.18 | $17.69 | 40200 |
| 2022-10-11 | 22.86 | $17.73 | 42900 |
| 2022-10-10 | 22.58 | $17.92 | 40500 |
| 2022-10-07 | 22.40 | $18.03 | 44100 |
| 2022-10-06 | 22.37 | $18.33 | 50787 |
| 2022-10-05 | 22.64 | $18.65 | 54300 |
| 2022-10-04 | 23.09 | $18.86 | 14400 |
| 2022-10-03 | 23.77 | $18.13 | 24300 |
| 2022-09-30 | 23.43 | $17.85 | 27900 |
| 2022-09-29 | 22.67 | $17.96 | 103293 |
| 2022-09-28 | 21.88 | $18.20 | 25500 |
| 2022-09-27 | 21.04 | $17.75 | 45663 |
| 2022-09-26 | 19.74 | $17.82 | 22836 |
| 2022-09-23 | 18.45 | $18.11 | 56763 |
| 2022-09-22 | 17.23 | $18.73 | 36000 |
| 2022-09-21 | 16.52 | $18.80 | 45600 |
| 2022-09-20 | 15.89 | $19.06 | 45663 |
| 2022-09-19 | 15.41 | $19.38 | 16920 |
| 2022-09-16 | 15.22 | $19.33 | 9687 |
| 2022-09-15 | 14.94 | $19.46 | 35100 |
| 2022-09-14 | 14.88 | $19.61 | 20157 |
| 2022-09-13 | 14.93 | $19.55 | 29100 |
| 2022-09-12 | 15.00 | $20.23 | 3087 |
| 2022-09-09 | 15.66 | $19.97 | 14100 |
| 2022-09-08 | 16.10 | $19.47 | 10500 |
| 2022-09-07 | 15.68 | $19.43 | 22500 |
| 2022-09-06 | 15.16 | $19.24 | 67206 |
| 2022-09-02 | 14.72 | $19.34 | 27600 |
| 2022-09-01 | 14.38 | $19.42 | 45000 |
| 2022-08-31 | 13.45 | $19.68 | 69300 |
| 2022-08-30 | 12.95 | $19.83 | 17100 |
| 2022-08-29 | 12.60 | $20.03 | 25209 |
| 2022-08-26 | 12.47 | $20.07 | 30900 |
| 2022-08-25 | 12.45 | $20.58 | 61932 |
| 2022-08-24 | 12.90 | $20.35 | 13500 |
| 2022-08-23 | 13.04 | $20.33 | 23100 |
| 2022-08-22 | 13.21 | $20.30 | 45000 |
| 2022-08-19 | 13.36 | $20.63 | 48300 |
| 2022-08-18 | 14.00 | $20.89 | 33600 |
| 2022-08-17 | 14.39 | $20.97 | 52542 |
| 2022-08-16 | 14.73 | $21.13 | 55617 |
| 2022-08-15 | 14.84 | $21.09 | 38400 |
| 2022-08-12 | 15.01 | $21.21 | 19200 |
| 2022-08-11 | 15.11 | $21.05 | 50121 |
| 2022-08-10 | 15.24 | $21.07 | 37542 |
| 2022-08-09 | 15.48 | $20.60 | 483342 |
| 2022-08-08 | 16.27 | $20.71 | 48900 |
| 2022-08-05 | 16.98 | $20.66 | 19200 |
| 2022-08-04 | 17.70 | $20.80 | 48300 |
| 2022-08-03 | 18.51 | $20.69 | 36117 |
| 2022-08-02 | 19.48 | $20.59 | 29700 |
| 2022-08-01 | 20.50 | $20.86 | 14106 |
| 2022-07-29 | 21.24 | $20.85 | 217200 |
| 2022-07-28 | 22.17 | $20.64 | 32700 |
| 2022-07-27 | 23.23 | $20.52 | 39600 |
| 2022-07-26 | 24.19 | $20.08 | 58044 |
| 2022-07-25 | 24.72 | $20.32 | 35400 |
| 2022-07-22 | 25.49 | $20.14 | 46500 |
| 2022-07-21 | 26.28 | $20.22 | 24300 |
| 2022-07-20 | 26.96 | $20.01 | 39684 |
| 2022-07-19 | 27.53 | $20.13 | 72000 |
| 2022-07-18 | 28.16 | $19.61 | 25536 |
| 2022-07-15 | 28.41 | $19.51 | 33123 |
| 2022-07-14 | 28.19 | $19.20 | 131433 |
| 2022-07-13 | 27.45 | $19.51 | 65400 |
| 2022-07-12 | 26.93 | $19.53 | 92700 |
| 2022-07-11 | 26.59 | $19.54 | 35217 |
| 2022-07-08 | 26.23 | $19.84 | 10932 |
| 2022-07-07 | 25.98 | $19.84 | 15300 |
| 2022-07-06 | 25.66 | $19.53 | 141033 |
| 2022-07-05 | 24.88 | $19.54 | 97206 |
| 2022-07-01 | 24.03 | $19.94 | 83703 |
| 2022-06-30 | 23.38 | $20.16 | 43200 |
| 2022-06-29 | 22.88 | $20.30 | 13500 |
| 2022-06-28 | 22.69 | $20.38 | 109893 |
| 2022-06-27 | 22.55 | $20.48 | 26700 |
| 2022-06-24 | 22.50 | $20.52 | 37500 |
| 2022-06-23 | 22.32 | $19.94 | 26217 |
| 2022-06-22 | 21.37 | $20.03 | 36000 |
| 2022-06-21 | 20.47 | $20.16 | 35400 |
| 2022-06-17 | 19.68 | $19.82 | 48300 |
| 2022-06-16 | 18.46 | $19.93 | 97800 |
| 2022-06-15 | 17.18 | $20.39 | 20169 |
| 2022-06-14 | 16.29 | $20.01 | 110400 |
| 2022-06-13 | 15.04 | $20.27 | 39900 |
| 2022-06-10 | 13.99 | $20.94 | 75600 |
| 2022-06-09 | 13.46 | $21.45 | 21714 |
| 2022-06-08 | 13.48 | $21.91 | 19539 |
| 2022-06-07 | 14.10 | $22.17 | 13344 |
| 2022-06-06 | 14.60 | $22.12 | 30300 |
| 2022-06-03 | 15.12 | $22.01 | 5712 |
| 2022-06-02 | 15.90 | $22.32 | 50400 |
| 2022-06-01 | 16.71 | $21.93 | 11148 |
| 2022-05-31 | 17.49 | $22.10 | 6003 |
| 2022-05-27 | 18.13 | $22.19 | 14100 |
| 2022-05-26 | 18.84 | $21.94 | 11400 |
| 2022-05-25 | 19.76 | $21.70 | 24600 |
| 2022-05-24 | 20.48 | $21.68 | 44700 |
| 2022-05-23 | 21.20 | $21.74 | 66900 |
| 2022-05-20 | 22.02 | $21.36 | 31200 |
| 2022-05-19 | 22.40 | $21.22 | 295575 |
| 2022-05-18 | 22.66 | $21.04 | 103521 |
| 2022-05-17 | 22.97 | $21.54 | 19200 |
| 2022-05-16 | 23.69 | $21.17 | 25500 |
| 2022-05-13 | 24.06 | $21.10 | 7500 |
| 2022-05-12 | 24.23 | $20.55 | 26400 |
| 2022-05-11 | 23.74 | $20.60 | 30738 |
| 2022-05-10 | 23.39 | $20.74 | 25866 |
| 2022-05-09 | 22.89 | $20.62 | 26400 |
| 2022-05-06 | 22.16 | $21.28 | 43200 |
| 2022-05-05 | 21.87 | $21.47 | 15657 |
| 2022-05-04 | 21.73 | $22.16 | 18300 |
| 2022-05-03 | 21.89 | $21.82 | 5481 |
| 2022-05-02 | 21.51 | $21.61 | 15900 |
| 2022-04-29 | 20.73 | $21.68 | 9300 |
| 2022-04-28 | 20.16 | $21.94 | 6000 |
| 2022-04-27 | 19.43 | $21.66 | 40503 |
| 2022-04-26 | 18.32 | $21.55 | 66615 |
| 2022-04-25 | 17.15 | $22.15 | 28236 |
| 2022-04-22 | 16.18 | $22.27 | 6000 |
| 2022-04-21 | 15.51 | $22.66 | 6360 |
| 2022-04-20 | 15.22 | $22.96 | 9900 |
| 2022-04-19 | 15.24 | $22.78 | 21354 |
| 2022-04-18 | 14.83 | $22.69 | 28500 |
| 2022-04-14 | 14.53 | $22.81 | 36900 |
| 2022-04-13 | 14.38 | $22.88 | 45600 |
| 2022-04-12 | 14.10 | $22.63 | 18627 |
| 2022-04-11 | 13.81 | $22.81 | 5157 |
| 2022-04-08 | 13.71 | $23.04 | 17511 |
| 2022-04-07 | 13.75 | $23.06 | 27300 |
| 2022-04-06 | 13.71 | $23.02 | 18021 |
| 2022-04-05 | 13.64 | $23.28 | 16500 |
| 2022-04-04 | 13.98 | $23.56 | 165600 |
| 2022-04-01 | 14.58 | $23.46 | 284100 |
| 2022-03-31 | 15.07 | $23.42 | 19542 |
| 2022-03-30 | 15.72 | $23.77 | 9600 |
| 2022-03-29 | 16.26 | $23.86 | 10200 |
| 2022-03-28 | 16.85 | $23.43 | 332100 |
| 2022-03-25 | 17.49 | $23.50 | 31944 |
| 2022-03-24 | 18.29 | $23.45 | 8100 |
| 2022-03-23 | 19.09 | $23.27 | 10500 |
| 2022-03-22 | 19.86 | $23.57 | 20400 |
| 2022-03-21 | 20.86 | $23.33 | 7266 |
| 2022-03-18 | 21.81 | $23.43 | 70038 |
| 2022-03-17 | 22.81 | $23.18 | 40524 |
| 2022-03-16 | 23.67 | $22.99 | 34848 |
| 2022-03-15 | 24.29 | $22.26 | 33906 |
| 2022-03-14 | 23.99 | $22.07 | 27657 |
| 2022-03-11 | 23.68 | $21.94 | 23121 |
| 2022-03-10 | 23.35 | $22.11 | 39900 |
| 2022-03-09 | 22.79 | $22.37 | 57639 |
| 2022-03-08 | 22.24 | $21.52 | 36300 |
| 2022-03-07 | 20.85 | $21.43 | 22242 |
| 2022-03-04 | 19.40 | $22.04 | 29715 |
| 2022-03-03 | 18.16 | $22.63 | 32505 |
| 2022-03-02 | 17.31 | $23.03 | 33618 |
| 2022-03-01 | 16.60 | $22.73 | 22800 |
| 2022-02-28 | 15.85 | $23.20 | 264000 |
| 2022-02-25 | 15.48 | $23.58 | 23829 |
| 2022-02-24 | 15.18 | $22.96 | 25338 |
| 2022-02-23 | 13.96 | $23.30 | 37845 |
| 2022-02-22 | 13.41 | $23.47 | 203226 |
| 2022-02-18 | 12.95 | $23.75 | 486300 |
| 2022-02-17 | 12.73 | $23.90 | 17142 |
| 2022-02-16 | 12.77 | $24.24 | 10800 |
| 2022-02-15 | 13.09 | $24.16 | 5100 |
| 2022-02-14 | 13.29 | $23.79 | 13200 |
| 2022-02-11 | 12.99 | $23.95 | 4302 |
| 2022-02-10 | 12.89 | $24.26 | 21300 |
| 2022-02-09 | 13.19 | $24.55 | 14727 |
| 2022-02-08 | 13.87 | $24.22 | 25917 |
| 2022-02-07 | 14.03 | $24.09 | 4626 |
| 2022-02-04 | 14.17 | $24.02 | 8184 |
| 2022-02-03 | 14.16 | $24.00 | 5223 |
| 2022-02-02 | 14.26 | $24.34 | 7500 |
| 2022-02-01 | 14.71 | $24.16 | 96987 |
| 2022-01-31 | 14.87 | $23.94 | 23700 |
| 2022-01-28 | 14.69 | $23.54 | 10800 |
| 2022-01-27 | 13.74 | $23.50 | 4800 |
| 2022-01-26 | 13.02 | $23.63 | 42354 |
| 2022-01-25 | 12.36 | $23.73 | 11700 |
| 2022-01-24 | 11.55 | $23.80 | 36003 |
| 2022-01-21 | 10.56 | $24.09 | 12900 |
| 2022-01-20 | 10.30 | $24.42 | 12000 |
| 2022-01-19 | 10.52 | $24.54 | 17400 |
| 2022-01-18 | 10.95 | $24.57 | 16500 |
| 2022-01-14 | 11.45 | $24.91 | 12300 |
| 2022-01-13 | 11.76 | $24.94 | 17700 |
| 2022-01-12 | 11.80 | $25.12 | 22800 |
| 2022-01-11 | 12.00 | $24.87 | 17157 |
| 2022-01-10 | 12.61 | $24.58 | 9300 |
| 2022-01-07 | 12.78 | $24.81 | 40830 |
| 2022-01-06 | 13.42 | $24.69 | 26130 |
| 2022-01-05 | 14.08 | $24.84 | 27900 |
| 2022-01-04 | 14.52 | $25.03 | 2238 |
| 2022-01-03 | 14.64 | $24.90 | 35100 |
| 2021-12-31 | 14.95 | $24.78 | 4917 |
| 2021-12-30 | 15.35 | $24.77 | 25590 |
| 2021-12-29 | 15.78 | $24.85 | 34293 |
| 2021-12-28 | 16.20 | $24.99 | 17700 |
| 2021-12-27 | 16.29 | $24.97 | 8700 |
| 2021-12-23 | 16.51 | $24.78 | 19500 |
| 2021-12-22 | 17.00 | $24.63 | 11400 |
| 2021-12-21 | 17.73 | $24.37 | 7536 |
| 2021-12-20 | 18.43 | $24.09 | 50793 |
| 2021-12-17 | 18.68 | $24.18 | 123057 |
| 2021-12-16 | 19.29 | $24.53 | 22200 |
| 2021-12-15 | 20.22 | $24.46 | 12900 |
| 2021-12-14 | 21.06 | $24.14 | 51600 |
| 2021-12-13 | 21.61 | $24.28 | 20400 |
| 2021-12-10 | 22.48 | $24.54 | 45600 |
| 2021-12-09 | 23.61 | $24.50 | 9600 |
| 2021-12-08 | 24.76 | $24.72 | 37002 |
| 2021-12-07 | 25.72 | $24.64 | 18300 |
| 2021-12-06 | 26.83 | $24.14 | 24900 |
| 2021-12-03 | 27.58 | $23.91 | 30600 |
| 2021-12-02 | 27.88 | $23.98 | 45600 |
| 2021-12-01 | 28.22 | $23.74 | 7017 |
| 2021-11-30 | 28.57 | $23.83 | 61872 |
| 2021-11-29 | 28.64 | $24.08 | 124914 |
| 2021-11-26 | 29.20 | $23.96 | 15600 |
| 2021-11-24 | 29.79 | $24.62 | 15300 |
| 2021-11-23 | 31.23 | $24.76 | 48321 |
| 2021-11-22 | 32.52 | $24.78 | 14829 |
| 2021-11-19 | 33.63 | $24.92 | 11100 |
| 2021-11-18 | 34.48 | $25.13 | 4500 |
| 2021-11-17 | 34.93 | $25.11 | 7947 |
| 2021-11-16 | 35.44 | $25.15 | 18933 |
| 2021-11-15 | 35.82 | $25.19 | 9111 |
| 2021-11-12 | 36.13 | $25.24 | 13200 |
| 2021-11-11 | 36.55 | $25.08 | 6315 |
| 2021-11-10 | 37.10 | $25.02 | 3684 |
| 2021-11-09 | 37.74 | $25.32 | 86100 |
| 2021-11-08 | 37.84 | $25.37 | 15714 |
| 2021-11-05 | 37.76 | $25.33 | 4632 |
| 2021-11-04 | 37.75 | $25.29 | 11700 |
| 2021-11-03 | 37.77 | $25.33 | 17100 |
| 2021-11-02 | 37.79 | $25.13 | 63411 |
| 2021-11-01 | 38.00 | $25.19 | 28500 |
| 2021-10-29 | 38.21 | $24.95 | 11247 |
| 2021-10-28 | 38.66 | $25.08 | 1.1M |
| 2021-10-27 | 39.09 | $24.84 | 159000 |
| 2021-10-26 | 39.67 | $24.95 | 651 |
| 2021-10-25 | 40.08 | $24.90 | 5100 |
| 2021-10-22 | 40.62 | $24.95 | 1800 |
| 2021-10-21 | 41.06 | $24.81 | 1500 |
| 2021-10-20 | 41.63 | $24.93 | 4614 |
| 2021-10-19 | 42.12 | $24.84 | 46800 |
| 2021-10-18 | 42.70 | $24.69 | 1896 |
| 2021-10-15 | 43.43 | $24.78 | 1275 |
| 2021-10-14 | 43.98 | $24.57 | 3606 |
| 2021-10-13 | 44.71 | $24.30 | 423 |
| 2021-10-12 | 45.70 | $24.09 | 6645 |
| 2021-10-11 | 46.86 | $24.08 | 4209 |
| 2021-10-08 | 48.09 | $24.12 | 34623 |
| 2021-10-07 | 49.33 | $24.12 | 5847 |
| 2021-10-06 | 50.65 | $23.92 | 3081 |
| 2021-10-05 | 52.21 | $24.06 | 2400 |
| 2021-10-04 | 53.41 | $23.90 | 3000 |
| 2021-10-01 | 54.83 | $24.11 | 2490 |
| 2021-09-30 | 56.29 | $24.21 | 9900 |
| 2021-09-29 | 57.44 | $24.31 | 2100 |
| 2021-09-28 | 58.54 | $24.34 | 5190 |
| 2021-09-27 | 59.68 | $24.89 | 3900 |
| 2021-09-24 | 60.20 | $24.91 | 9084 |
| 2021-09-23 | 60.71 | $25.12 | 7500 |
| 2021-09-22 | 61.07 | $24.84 | 12300 |
| 2021-09-21 | 61.53 | $24.72 | 6000 |
| 2021-09-20 | 62.06 | $24.45 | 26400 |
| 2021-09-17 | 62.75 | $24.94 | 3972 |
| 2021-09-16 | 62.68 | $25.28 | 3600 |
| 2021-09-15 | 62.31 | $25.33 | 4017 |
| 2021-09-14 | 61.87 | $25.24 | 24615 |
| 2021-09-13 | 61.35 | $25.33 | 2700 |
| 2021-09-10 | 60.74 | $25.16 | 8223 |
| 2021-09-09 | 60.09 | $25.23 | 41100 |
| 2021-09-08 | 59.33 | $25.25 | 2400 |
| 2021-09-07 | 58.53 | $25.44 | 3426 |
| 2021-09-03 | 57.47 | $25.46 | 4500 |
| 2021-09-02 | 56.36 | $25.32 | 300 |
| 2021-09-01 | 55.21 | $25.21 | 3639 |
| 2021-08-31 | 54.00 | $25.00 | 2400 |
| 2021-08-30 | 52.76 | $25.02 | 2700 |
| 2021-08-27 | 51.43 | $25.03 | 21900 |
| 2021-08-26 | 50.04 | $24.79 | 1800 |
| 2021-08-25 | 48.59 | $24.95 | 1200 |
| 2021-08-24 | 46.96 | $24.94 | 3300 |
| 2021-08-23 | 45.24 | $24.86 | 2526 |
| 2021-08-20 | 43.44 | $24.60 | 2100 |
| 2021-08-19 | 41.56 | $24.51 | 300 |
| 2021-08-18 | 39.59 | $24.79 | 1500 |
| 2021-08-17 | 37.34 | $24.89 | 4500 |
| 2021-08-16 | 34.94 | $25.11 | 4266 |
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