Is BNY Mellon US Mid Cap Core Equity ETF (BKMC) a Buy, Sell, or Hold?
Enter your email address below for free access to our BNY Mellon US Mid Cap Core Equity ETF (BKMC) research center and poll results.
AMEX : BKMC
BNY Mellon US Mid Cap Core Equity ETF — Technical Indicators
$41.515 USD
-$0.12 (-0.28%)
- Volume
- 9.8K
- Average Volume
- 25.54K
- Market Capitalization
- $692.41M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.67
- Year Low
- $34.24
- 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
40.53
2026-08-10
Close Price
$41.50
Vol: 9900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.51
Average
31.41
Maximum
40.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 40.53 | $41.50 | 9900 |
| 2026-08-07 | 40.46 | $41.63 | 11900 |
| 2026-08-06 | 40.40 | $41.19 | 24000 |
| 2026-08-05 | 40.37 | $41.35 | 16600 |
| 2026-08-04 | 40.30 | $41.48 | 11305 |
| 2026-08-03 | 40.26 | $40.67 | 15048 |
| 2026-07-31 | 40.27 | $40.23 | 11123 |
| 2026-07-30 | 40.30 | $40.27 | 13238 |
| 2026-07-29 | 40.33 | $39.84 | 10600 |
| 2026-07-28 | 40.40 | $40.49 | 11500 |
| 2026-07-27 | 40.43 | $40.35 | 169148 |
| 2026-07-24 | 40.45 | $40.09 | 17329 |
| 2026-07-23 | 40.48 | $39.94 | 13020 |
| 2026-07-22 | 40.51 | $40.23 | 19100 |
| 2026-07-21 | 40.51 | $40.25 | 5700 |
| 2026-07-20 | 40.52 | $39.92 | 8511 |
| 2026-07-17 | 40.55 | $40.21 | 8700 |
| 2026-07-16 | 40.55 | $40.40 | 27000 |
| 2026-07-15 | 40.56 | $40.30 | 16827 |
| 2026-07-14 | 40.58 | $40.29 | 16269 |
| 2026-07-13 | 40.59 | $40.14 | 6012 |
| 2026-07-10 | 40.60 | $40.44 | 18900 |
| 2026-07-09 | 40.54 | $40.48 | 20400 |
| 2026-07-08 | 40.51 | $40.04 | 9375 |
| 2026-07-07 | 40.49 | $40.55 | 123972 |
| 2026-07-06 | 40.44 | $40.90 | 16800 |
| 2026-07-02 | 40.41 | $40.77 | 14442 |
| 2026-07-01 | 40.39 | $40.96 | 10500 |
| 2026-06-30 | 40.36 | $41.30 | 15912 |
| 2026-06-29 | 40.30 | $41.04 | 7806 |
| 2026-06-26 | 40.26 | $40.79 | 13902 |
| 2026-06-25 | 40.23 | $40.71 | 18600 |
| 2026-06-24 | 40.19 | $40.41 | 9447 |
| 2026-06-23 | 40.18 | $40.24 | 18600 |
| 2026-06-22 | 40.14 | $40.59 | 15600 |
| 2026-06-18 | 40.07 | $40.51 | 20718 |
| 2026-06-17 | 40.00 | $40.08 | 18300 |
| 2026-06-16 | 39.91 | $40.58 | 23100 |
| 2026-06-15 | 39.81 | $40.76 | 21900 |
| 2026-06-12 | 39.71 | $40.56 | 18000 |
| 2026-06-11 | 39.65 | $40.19 | 23100 |
| 2026-06-10 | 39.60 | $39.30 | 13260 |
| 2026-06-09 | 39.60 | $39.90 | 21600 |
| 2026-06-08 | 39.59 | $39.57 | 16221 |
| 2026-06-05 | 39.59 | $39.55 | 18000 |
| 2026-06-04 | 39.58 | $40.46 | 18000 |
| 2026-06-03 | 39.55 | $40.23 | 12900 |
| 2026-06-02 | 39.50 | $40.36 | 12600 |
| 2026-06-01 | 39.43 | $40.20 | 14400 |
| 2026-05-29 | 39.38 | $40.17 | 15705 |
| 2026-05-28 | 39.32 | $40.18 | 10923 |
| 2026-05-27 | 39.24 | $40.04 | 25500 |
| 2026-05-26 | 39.17 | $40.06 | 16800 |
| 2026-05-22 | 39.12 | $39.53 | 24600 |
| 2026-05-21 | 39.09 | $39.19 | 25500 |
| 2026-05-20 | 39.09 | $39.03 | 12009 |
| 2026-05-19 | 39.10 | $38.27 | 315900 |
| 2026-05-18 | 39.15 | $38.68 | 42447 |
| 2026-05-15 | 39.19 | $38.69 | 24087 |
| 2026-05-14 | 39.23 | $39.37 | 14400 |
| 2026-05-13 | 39.19 | $39.23 | 14493 |
| 2026-05-12 | 39.16 | $39.34 | 11400 |
| 2026-05-11 | 39.12 | $39.55 | 29100 |
| 2026-05-08 | 39.06 | $39.58 | 22800 |
| 2026-05-07 | 38.97 | $39.40 | 21600 |
| 2026-05-06 | 38.90 | $39.91 | 16800 |
| 2026-05-05 | 38.81 | $39.30 | 10575 |
| 2026-05-04 | 38.70 | $38.89 | 10200 |
| 2026-05-01 | 38.61 | $39.11 | 15300 |
| 2026-04-30 | 38.50 | $39.13 | 12363 |
| 2026-04-29 | 38.39 | $38.41 | 21000 |
| 2026-04-28 | 38.30 | $38.67 | 23793 |
| 2026-04-27 | 38.15 | $39.06 | 18900 |
| 2026-04-24 | 38.00 | $39.07 | 15114 |
| 2026-04-23 | 37.88 | $39.11 | 25500 |
| 2026-04-22 | 37.78 | $39.23 | 24393 |
| 2026-04-21 | 37.66 | $39.25 | 28236 |
| 2026-04-20 | 37.53 | $39.55 | 13500 |
| 2026-04-17 | 37.35 | $39.38 | 20100 |
| 2026-04-16 | 37.22 | $38.65 | 24663 |
| 2026-04-15 | 37.13 | $38.58 | 21000 |
| 2026-04-14 | 37.06 | $38.60 | 5.1M |
| 2026-04-13 | 36.98 | $38.31 | 10200 |
| 2026-04-10 | 36.90 | $37.80 | 10866 |
| 2026-04-09 | 36.85 | $38.02 | 16218 |
| 2026-04-08 | 36.83 | $38.04 | 16941 |
| 2026-04-07 | 36.81 | $37.17 | 312858 |
| 2026-04-06 | 36.84 | $37.04 | 17535 |
| 2026-04-02 | 36.87 | $36.90 | 13008 |
| 2026-04-01 | 36.94 | $36.88 | 16821 |
| 2026-03-31 | 37.04 | $36.77 | 45609 |
| 2026-03-30 | 37.13 | $35.68 | 5.2M |
| 2026-03-27 | 37.32 | $36.01 | 39657 |
| 2026-03-26 | 37.48 | $36.61 | 32565 |
| 2026-03-25 | 37.63 | $37.10 | 21900 |
| 2026-03-24 | 37.73 | $36.83 | 31500 |
| 2026-03-23 | 37.85 | $36.65 | 11751 |
| 2026-03-20 | 37.95 | $36.01 | 29400 |
| 2026-03-19 | 38.12 | $36.75 | 27900 |
| 2026-03-18 | 38.25 | $36.81 | 21039 |
| 2026-03-17 | 38.37 | $37.25 | 21900 |
| 2026-03-16 | 38.47 | $36.99 | 11184 |
| 2026-03-13 | 38.57 | $36.73 | 23400 |
| 2026-03-12 | 38.67 | $36.84 | 31800 |
| 2026-03-11 | 38.80 | $37.53 | 18054 |
| 2026-03-10 | 38.89 | $37.62 | 31527 |
| 2026-03-09 | 38.98 | $37.84 | 31008 |
| 2026-03-06 | 39.05 | $37.59 | 21327 |
| 2026-03-05 | 39.08 | $38.29 | 20877 |
| 2026-03-04 | 39.09 | $38.83 | 41100 |
| 2026-03-03 | 39.08 | $38.72 | 25848 |
| 2026-03-02 | 39.07 | $39.35 | 27600 |
| 2026-02-27 | 39.00 | $39.26 | 22800 |
| 2026-02-26 | 38.96 | $39.56 | 707400 |
| 2026-02-25 | 38.92 | $39.20 | 22506 |
| 2026-02-24 | 38.90 | $39.17 | 23100 |
| 2026-02-23 | 38.88 | $38.72 | 21120 |
| 2026-02-20 | 38.88 | $39.34 | 19500 |
| 2026-02-19 | 38.88 | $39.27 | 30984 |
| 2026-02-18 | 38.87 | $39.34 | 42348 |
| 2026-02-17 | 38.82 | $39.12 | 64500 |
| 2026-02-13 | 38.80 | $39.12 | 22800 |
| 2026-02-12 | 38.79 | $38.72 | 21633 |
| 2026-02-11 | 38.78 | $39.35 | 27600 |
| 2026-02-10 | 38.73 | $39.46 | 19800 |
| 2026-02-09 | 38.68 | $39.39 | 22587 |
| 2026-02-06 | 38.63 | $39.27 | 26520 |
| 2026-02-05 | 38.56 | $38.18 | 59100 |
| 2026-02-04 | 38.53 | $38.52 | 33900 |
| 2026-02-03 | 38.51 | $38.50 | 46239 |
| 2026-02-02 | 38.45 | $38.47 | 40236 |
| 2026-01-30 | 38.36 | $38.12 | 26400 |
| 2026-01-29 | 38.27 | $38.45 | 29211 |
| 2026-01-28 | 38.18 | $38.68 | 60312 |
| 2026-01-27 | 38.09 | $38.77 | 38730 |
| 2026-01-26 | 38.01 | $38.76 | 41100 |
| 2026-01-23 | 37.94 | $38.85 | 38100 |
| 2026-01-22 | 37.85 | $39.21 | 53700 |
| 2026-01-21 | 37.76 | $39.07 | 55500 |
| 2026-01-20 | 37.66 | $38.34 | 460623 |
| 2026-01-16 | 37.57 | $38.83 | 19290 |
| 2026-01-15 | 37.45 | $38.91 | 31200 |
| 2026-01-14 | 37.34 | $38.49 | 34812 |
| 2026-01-13 | 37.25 | $38.41 | 26700 |
| 2026-01-12 | 37.18 | $38.39 | 27000 |
| 2026-01-09 | 37.13 | $38.29 | 44619 |
| 2026-01-08 | 37.06 | $37.94 | 45300 |
| 2026-01-07 | 36.99 | $37.68 | 21066 |
| 2026-01-06 | 36.94 | $37.94 | 37500 |
| 2026-01-05 | 36.88 | $37.34 | 29700 |
| 2026-01-02 | 36.85 | $36.79 | 62142 |
| 2025-12-31 | 36.83 | $36.31 | 61044 |
| 2025-12-30 | 36.82 | $36.66 | 33060 |
| 2025-12-29 | 36.80 | $36.82 | 20100 |
| 2025-12-26 | 36.79 | $37.20 | 17700 |
| 2025-12-24 | 36.75 | $37.25 | 15678 |
| 2025-12-23 | 36.69 | $37.20 | 41100 |
| 2025-12-22 | 36.61 | $37.36 | 114045 |
| 2025-12-19 | 36.50 | $36.98 | 122166 |
| 2025-12-18 | 36.36 | $36.64 | 72600 |
| 2025-12-17 | 36.28 | $36.44 | 20400 |
| 2025-12-16 | 36.20 | $36.58 | 25533 |
| 2025-12-15 | 36.11 | $36.81 | 24969 |
| 2025-12-12 | 36.04 | $36.92 | 16200 |
| 2025-12-11 | 35.96 | $37.41 | 26154 |
| 2025-12-10 | 35.90 | $37.01 | 40800 |
| 2025-12-09 | 35.86 | $36.54 | 32700 |
| 2025-12-08 | 35.84 | $36.59 | 15600 |
| 2025-12-05 | 35.80 | $36.76 | 12384 |
| 2025-12-04 | 35.73 | $36.71 | 43500 |
| 2025-12-03 | 35.69 | $36.43 | 45600 |
| 2025-12-02 | 35.64 | $36.18 | 36975 |
| 2025-12-01 | 35.63 | $36.24 | 43308 |
| 2025-11-28 | 35.62 | $36.56 | 18900 |
| 2025-11-26 | 35.58 | $36.38 | 16530 |
| 2025-11-25 | 35.56 | $36.10 | 17700 |
| 2025-11-24 | 35.57 | $35.52 | 44100 |
| 2025-11-21 | 35.63 | $35.11 | 22044 |
| 2025-11-20 | 35.70 | $34.30 | 18699 |
| 2025-11-19 | 35.80 | $34.94 | 22275 |
| 2025-11-18 | 35.85 | $34.94 | 20400 |
| 2025-11-17 | 35.92 | $34.76 | 32100 |
| 2025-11-14 | 35.99 | $35.36 | 151812 |
| 2025-11-13 | 36.01 | $35.43 | 20802 |
| 2025-11-12 | 36.03 | $36.22 | 14700 |
| 2025-11-11 | 36.02 | $36.19 | 14526 |
| 2025-11-10 | 36.02 | $36.17 | 15345 |
| 2025-11-07 | 36.01 | $35.79 | 10812 |
| 2025-11-06 | 35.98 | $35.35 | 18000 |
| 2025-11-05 | 36.02 | $35.79 | 29436 |
| 2025-11-04 | 36.06 | $35.51 | 19023 |
| 2025-11-03 | 36.09 | $35.90 | 21303 |
| 2025-10-31 | 36.13 | $36.05 | 33447 |
| 2025-10-30 | 36.15 | $35.80 | 10200 |
| 2025-10-29 | 36.18 | $36.02 | 16587 |
| 2025-10-28 | 36.18 | $36.32 | 31347 |
| 2025-10-27 | 36.18 | $36.66 | 65445 |
| 2025-10-24 | 36.15 | $36.50 | 19800 |
| 2025-10-23 | 36.13 | $36.28 | 48387 |
| 2025-10-22 | 36.11 | $35.87 | 37329 |
| 2025-10-21 | 36.12 | $36.35 | 31500 |
| 2025-10-20 | 36.13 | $36.20 | 65400 |
| 2025-10-17 | 36.15 | $35.81 | 25635 |
| 2025-10-16 | 36.19 | $35.74 | 30000 |
| 2025-10-15 | 36.23 | $36.19 | 28341 |
| 2025-10-14 | 36.24 | $36.14 | 15930 |
| 2025-10-13 | 36.24 | $35.89 | 73944 |
| 2025-10-10 | 36.27 | $35.23 | 20400 |
| 2025-10-09 | 36.33 | $36.22 | 18627 |
| 2025-10-08 | 36.35 | $36.51 | 14205 |
| 2025-10-07 | 36.33 | $36.20 | 10014 |
| 2025-10-06 | 36.32 | $36.55 | 16824 |
| 2025-10-03 | 36.32 | $36.46 | 15645 |
| 2025-10-02 | 36.31 | $36.37 | 20523 |
| 2025-10-01 | 36.29 | $36.18 | 16575 |
| 2025-09-30 | 36.26 | $36.17 | 29727 |
| 2025-09-29 | 36.24 | $36.14 | 27600 |
| 2025-09-26 | 36.22 | $36.15 | 19500 |
| 2025-09-25 | 36.22 | $35.81 | 20400 |
| 2025-09-24 | 36.23 | $36.18 | 23838 |
| 2025-09-23 | 36.21 | $36.50 | 34500 |
| 2025-09-22 | 36.17 | $36.53 | 67500 |
| 2025-09-19 | 36.13 | $36.56 | 23700 |
| 2025-09-18 | 36.05 | $36.71 | 32400 |
| 2025-09-17 | 35.97 | $36.25 | 37800 |
| 2025-09-16 | 35.91 | $36.27 | 24900 |
| 2025-09-15 | 35.85 | $36.35 | 17226 |
| 2025-09-12 | 35.79 | $36.39 | 41400 |
| 2025-09-11 | 35.72 | $36.67 | 25041 |
| 2025-09-10 | 35.67 | $36.08 | 39390 |
| 2025-09-09 | 35.61 | $36.14 | 48900 |
| 2025-09-08 | 35.52 | $36.42 | 593544 |
| 2025-09-05 | 35.42 | $36.31 | 32760 |
| 2025-09-04 | 35.33 | $36.03 | 33900 |
| 2025-09-03 | 35.26 | $35.61 | 25608 |
| 2025-09-02 | 35.21 | $35.65 | 25530 |
| 2025-08-29 | 35.17 | $35.85 | 31500 |
| 2025-08-28 | 35.08 | $36.03 | 22545 |
| 2025-08-27 | 35.02 | $36.01 | 14772 |
| 2025-08-26 | 34.97 | $35.80 | 33000 |
| 2025-08-25 | 34.94 | $35.65 | 40200 |
| 2025-08-22 | 34.92 | $35.88 | 27627 |
| 2025-08-21 | 34.89 | $34.97 | 38700 |
| 2025-08-20 | 34.90 | $34.99 | 15102 |
| 2025-08-19 | 34.92 | $35.07 | 9600 |
| 2025-08-18 | 34.93 | $35.12 | 21000 |
| 2025-08-15 | 34.90 | $35.04 | 11703 |
| 2025-08-14 | 34.90 | $35.15 | 21909 |
| 2025-08-13 | 34.88 | $35.59 | 16200 |
| 2025-08-12 | 34.83 | $34.98 | 7254 |
| 2025-08-11 | 34.79 | $34.24 | 23100 |
| 2025-08-08 | 34.82 | $34.42 | 32715 |
| 2025-08-07 | 34.83 | $34.50 | 31926 |
| 2025-08-06 | 34.86 | $34.61 | 30942 |
| 2025-08-05 | 34.87 | $34.67 | 34821 |
| 2025-08-04 | 34.87 | $34.73 | 24369 |
| 2025-08-01 | 34.85 | $34.24 | 149100 |
| 2025-07-31 | 34.88 | $34.73 | 39600 |
| 2025-07-30 | 34.87 | $35.07 | 27900 |
| 2025-07-29 | 34.83 | $35.17 | 25308 |
| 2025-07-28 | 34.78 | $35.24 | 29172 |
| 2025-07-25 | 34.72 | $35.36 | 21300 |
| 2025-07-24 | 34.65 | $35.17 | 23700 |
| 2025-07-23 | 34.57 | $35.39 | 18606 |
| 2025-07-22 | 34.50 | $35.09 | 24600 |
| 2025-07-21 | 34.42 | $34.66 | 570381 |
| 2025-07-18 | 34.34 | $34.89 | 19200 |
| 2025-07-17 | 34.26 | $34.92 | 16815 |
| 2025-07-16 | 34.16 | $34.48 | 22500 |
| 2025-07-15 | 34.11 | $34.30 | 23400 |
| 2025-07-14 | 34.04 | $34.80 | 41700 |
| 2025-07-11 | 33.97 | $34.64 | 18357 |
| 2025-07-10 | 33.92 | $34.96 | 41214 |
| 2025-07-09 | 33.85 | $34.82 | 14838 |
| 2025-07-08 | 33.78 | $34.65 | 35724 |
| 2025-07-07 | 33.72 | $34.50 | 17400 |
| 2025-07-03 | 33.65 | $34.79 | 22200 |
| 2025-07-02 | 33.57 | $34.53 | 35484 |
| 2025-07-01 | 33.51 | $34.29 | 31302 |
| 2025-06-30 | 33.43 | $34.12 | 22881 |
| 2025-06-27 | 33.37 | $34.06 | 36600 |
| 2025-06-26 | 33.32 | $33.98 | 21600 |
| 2025-06-25 | 33.26 | $33.55 | 36714 |
| 2025-06-24 | 33.24 | $33.88 | 17100 |
| 2025-06-23 | 33.18 | $33.50 | 35502 |
| 2025-06-20 | 33.13 | $33.21 | 22536 |
| 2025-06-18 | 33.10 | $33.17 | 11700 |
| 2025-06-17 | 33.13 | $33.05 | 21993 |
| 2025-06-16 | 33.16 | $33.34 | 11700 |
| 2025-06-13 | 33.17 | $32.93 | 30960 |
| 2025-06-12 | 33.20 | $33.47 | 15900 |
| 2025-06-11 | 33.19 | $33.50 | 15093 |
| 2025-06-10 | 33.19 | $33.59 | 22200 |
| 2025-06-09 | 33.17 | $33.53 | 16854 |
| 2025-06-06 | 33.10 | $33.44 | 16500 |
| 2025-06-05 | 33.04 | $33.10 | 27600 |
| 2025-06-04 | 32.97 | $33.20 | 12000 |
| 2025-06-03 | 32.89 | $33.21 | 20100 |
| 2025-06-02 | 32.82 | $32.86 | 31500 |
| 2025-05-30 | 32.77 | $32.86 | 28500 |
| 2025-05-29 | 32.69 | $32.95 | 52212 |
| 2025-05-28 | 32.60 | $32.90 | 23481 |
| 2025-05-27 | 32.52 | $33.20 | 28605 |
| 2025-05-23 | 32.41 | $32.57 | 52287 |
| 2025-05-22 | 32.32 | $32.55 | 47415 |
| 2025-05-21 | 32.25 | $32.62 | 29700 |
| 2025-05-20 | 32.13 | $33.69 | 127200 |
| 2025-05-19 | 31.94 | $33.63 | 5.1M |
| 2025-05-16 | 31.71 | $33.68 | 10224 |
| 2025-05-15 | 31.51 | $33.37 | 25602 |
| 2025-05-14 | 31.32 | $33.27 | 15618 |
| 2025-05-13 | 31.15 | $33.49 | 51654 |
| 2025-05-12 | 30.98 | $33.25 | 12327 |
| 2025-05-09 | 30.79 | $32.12 | 15900 |
| 2025-05-08 | 30.65 | $32.18 | 12948 |
| 2025-05-07 | 30.56 | $31.89 | 80700 |
| 2025-05-06 | 30.36 | $31.57 | 19818 |
| 2025-05-05 | 30.20 | $31.80 | 12600 |
| 2025-05-02 | 30.05 | $31.90 | 12723 |
| 2025-05-01 | 29.97 | $31.21 | 20400 |
| 2025-04-30 | 30.03 | $31.15 | 31254 |
| 2025-04-29 | 30.07 | $31.21 | 14499 |
| 2025-04-28 | 30.11 | $31.04 | 11784 |
| 2025-04-25 | 30.15 | $30.87 | 33300 |
| 2025-04-24 | 30.23 | $30.96 | 16317 |
| 2025-04-23 | 30.31 | $30.31 | 46500 |
| 2025-04-22 | 30.44 | $29.81 | 18015 |
| 2025-04-21 | 30.60 | $29.04 | 71700 |
| 2025-04-17 | 30.76 | $29.77 | 47400 |
| 2025-04-16 | 30.88 | $29.58 | 33900 |
| 2025-04-15 | 31.03 | $29.91 | 42099 |
| 2025-04-14 | 31.13 | $29.95 | 51900 |
| 2025-04-11 | 31.25 | $29.59 | 49329 |
| 2025-04-10 | 31.36 | $29.21 | 92787 |
| 2025-04-09 | 31.45 | $30.44 | 134400 |
| 2025-04-08 | 31.51 | $27.85 | 69300 |
| 2025-04-07 | 31.70 | $28.49 | 163875 |
| 2025-04-04 | 31.87 | $28.74 | 5.3M |
| 2025-04-03 | 32.06 | $30.31 | 39000 |
| 2025-04-02 | 32.16 | $32.44 | 35400 |
| 2025-04-01 | 32.19 | $31.94 | 51600 |
| 2025-03-31 | 32.22 | $31.87 | 23400 |
| 2025-03-28 | 32.28 | $31.84 | 54300 |
| 2025-03-27 | 32.38 | $32.46 | 16818 |
| 2025-03-26 | 32.43 | $32.69 | 51000 |
| 2025-03-25 | 32.50 | $32.92 | 15300 |
| 2025-03-24 | 32.54 | $32.91 | 41100 |
| 2025-03-21 | 32.59 | $32.19 | 38700 |
| 2025-03-20 | 32.67 | $32.26 | 107400 |
| 2025-03-19 | 32.80 | $32.49 | 98193 |
| 2025-03-18 | 32.93 | $32.06 | 92841 |
| 2025-03-17 | 33.10 | $32.32 | 92700 |
| 2025-03-14 | 33.24 | $31.83 | 71208 |
| 2025-03-13 | 33.41 | $31.04 | 89100 |
| 2025-03-12 | 33.59 | $31.63 | 31200 |
| 2025-03-11 | 33.75 | $31.62 | 62202 |
| 2025-03-10 | 33.93 | $31.76 | 46500 |
| 2025-03-07 | 34.09 | $32.57 | 30744 |
| 2025-03-06 | 34.24 | $32.38 | 17100 |
| 2025-03-05 | 34.39 | $33.01 | 28200 |
| 2025-03-04 | 34.50 | $32.61 | 20418 |
| 2025-03-03 | 34.61 | $33.07 | 26802 |
| 2025-02-28 | 34.73 | $33.82 | 21300 |
| 2025-02-27 | 34.82 | $33.51 | 20700 |
| 2025-02-26 | 34.90 | $33.91 | 19200 |
| 2025-02-25 | 34.98 | $33.80 | 24300 |
| 2025-02-24 | 35.05 | $33.88 | 20100 |
| 2025-02-21 | 35.13 | $33.91 | 16944 |
| 2025-02-20 | 35.21 | $34.82 | 31032 |
| 2025-02-19 | 35.24 | $35.14 | 33900 |
| 2025-02-18 | 35.27 | $35.38 | 61914 |
| 2025-02-14 | 35.26 | $35.12 | 75600 |
| 2025-02-13 | 35.25 | $35.12 | 17700 |
| 2025-02-12 | 35.23 | $34.71 | 14247 |
| 2025-02-11 | 35.21 | $34.92 | 39900 |
| 2025-02-10 | 35.16 | $35.12 | 28566 |
| 2025-02-07 | 35.09 | $35.09 | 56463 |
| 2025-02-06 | 35.04 | $35.41 | 36411 |
| 2025-02-05 | 34.98 | $35.41 | 18600 |
| 2025-02-04 | 34.92 | $35.16 | 27744 |
| 2025-02-03 | 34.88 | $34.97 | 67908 |
| 2025-01-31 | 34.82 | $35.34 | 21000 |
| 2025-01-30 | 34.75 | $35.61 | 20400 |
| 2025-01-29 | 34.66 | $35.22 | 58824 |
| 2025-01-28 | 34.61 | $35.38 | 26487 |
| 2025-01-27 | 34.57 | $35.20 | 46500 |
| 2025-01-24 | 34.54 | $35.55 | 23127 |
| 2025-01-23 | 34.48 | $35.55 | 25875 |
| 2025-01-22 | 34.42 | $35.48 | 45900 |
| 2025-01-21 | 34.34 | $35.64 | 71400 |
| 2025-01-17 | 34.26 | $35.11 | 24621 |
| 2025-01-16 | 34.27 | $34.98 | 27402 |
| 2025-01-15 | 34.31 | $34.70 | 40500 |
| 2025-01-14 | 34.36 | $34.29 | 19800 |
| 2025-01-13 | 34.44 | $33.96 | 22938 |
| 2025-01-10 | 34.55 | $33.73 | 39000 |
| 2025-01-08 | 34.66 | $34.14 | 9000 |
| 2025-01-07 | 34.76 | $34.11 | 15300 |
| 2025-01-06 | 34.87 | $34.34 | 28590 |
| 2025-01-03 | 34.97 | $34.28 | 29721 |
| 2025-01-02 | 35.09 | $33.82 | 19800 |
| 2024-12-31 | 35.22 | $33.87 | 22200 |
| 2024-12-30 | 35.36 | $33.90 | 7500 |
| 2024-12-27 | 35.49 | $34.14 | 17544 |
| 2024-12-26 | 35.62 | $34.67 | 13200 |
| 2024-12-24 | 35.72 | $34.57 | 17100 |
| 2024-12-23 | 35.83 | $34.32 | 34551 |
| 2024-12-20 | 35.93 | $34.29 | 38100 |
| 2024-12-19 | 36.01 | $33.93 | 16533 |
| 2024-12-18 | 36.07 | $34.06 | 49026 |
| 2024-12-17 | 36.12 | $35.37 | 52200 |
| 2024-12-16 | 36.10 | $35.74 | 32523 |
| 2024-12-13 | 36.06 | $35.72 | 26808 |
| 2024-12-12 | 36.04 | $35.93 | 24735 |
| 2024-12-11 | 36.02 | $36.08 | 14715 |
| 2024-12-10 | 36.01 | $35.84 | 14100 |
| 2024-12-09 | 36.02 | $36.19 | 16200 |
| 2024-12-06 | 36.00 | $36.37 | 18300 |
| 2024-12-05 | 35.97 | $36.34 | 40200 |
| 2024-12-04 | 35.93 | $36.61 | 41211 |
| 2024-12-03 | 35.82 | $36.48 | 32436 |
| 2024-12-02 | 35.69 | $36.55 | 12615 |
| 2024-11-29 | 35.55 | $36.68 | 12900 |
| 2024-11-27 | 35.41 | $36.60 | 19023 |
| 2024-11-26 | 35.28 | $36.68 | 45900 |
| 2024-11-25 | 35.15 | $36.81 | 39600 |
| 2024-11-22 | 35.02 | $36.31 | 20700 |
| 2024-11-21 | 34.90 | $35.85 | 57405 |
| 2024-11-20 | 34.81 | $35.25 | 45300 |
| 2024-11-19 | 34.74 | $35.08 | 22563 |
| 2024-11-18 | 34.69 | $34.96 | 44400 |
| 2024-11-15 | 34.66 | $34.84 | 18663 |
| 2024-11-14 | 34.65 | $35.26 | 28200 |
| 2024-11-13 | 34.61 | $35.64 | 23400 |
| 2024-11-12 | 34.56 | $35.76 | 10887 |
| 2024-11-11 | 34.49 | $36.13 | 28800 |
| 2024-11-08 | 34.40 | $35.85 | 29517 |
| 2024-11-07 | 34.32 | $35.67 | 29400 |
| 2024-11-06 | 34.23 | $35.58 | 27051 |
| 2024-11-05 | 34.14 | $34.43 | 23508 |
| 2024-11-04 | 34.10 | $33.92 | 14100 |
| 2024-11-01 | 34.09 | $33.79 | 9369 |
| 2024-10-31 | 34.09 | $33.76 | 21990 |
| 2024-10-30 | 34.08 | $34.12 | 21402 |
| 2024-10-29 | 34.05 | $34.08 | 27702 |
| 2024-10-28 | 34.03 | $34.13 | 28800 |
| 2024-10-25 | 34.02 | $33.84 | 135900 |
| 2024-10-24 | 34.03 | $34.01 | 16500 |
| 2024-10-23 | 34.02 | $33.92 | 24939 |
| 2024-10-22 | 34.01 | $34.13 | 21666 |
| 2024-10-21 | 33.99 | $34.28 | 139200 |
| 2024-10-18 | 33.97 | $34.65 | 21318 |
| 2024-10-17 | 33.92 | $34.57 | 13611 |
| 2024-10-16 | 33.88 | $34.60 | 25200 |
| 2024-10-15 | 33.82 | $34.32 | 16500 |
| 2024-10-14 | 33.76 | $34.43 | 15129 |
| 2024-10-11 | 33.70 | $34.25 | 13200 |
| 2024-10-10 | 33.63 | $33.74 | 13869 |
| 2024-10-09 | 33.56 | $33.86 | 19500 |
| 2024-10-08 | 33.48 | $33.66 | 21318 |
| 2024-10-07 | 33.39 | $33.59 | 17157 |
| 2024-10-04 | 33.31 | $33.85 | 17451 |
| 2024-10-03 | 33.20 | $33.52 | 25254 |
| 2024-10-02 | 33.14 | $33.64 | 19200 |
| 2024-10-01 | 33.08 | $33.61 | 311442 |
| 2024-09-30 | 33.02 | $33.99 | 10851 |
| 2024-09-27 | 32.98 | $33.96 | 5400 |
| 2024-09-26 | 32.94 | $33.86 | 8400 |
| 2024-09-25 | 32.89 | $33.60 | 17100 |
| 2024-09-24 | 32.86 | $33.90 | 15144 |
| 2024-09-23 | 32.82 | $33.79 | 24300 |
| 2024-09-20 | 32.80 | $33.64 | 27000 |
| 2024-09-19 | 32.74 | $33.82 | 11400 |
| 2024-09-18 | 32.69 | $33.30 | 12009 |
| 2024-09-17 | 32.64 | $33.27 | 30000 |
| 2024-09-16 | 32.60 | $33.14 | 18048 |
| 2024-09-13 | 32.56 | $32.87 | 17700 |
| 2024-09-12 | 32.53 | $32.38 | 9900 |
| 2024-09-11 | 32.50 | $32.13 | 18366 |
| 2024-09-10 | 32.47 | $31.92 | 18300 |
| 2024-09-09 | 32.44 | $31.97 | 27351 |
| 2024-09-06 | 32.41 | $31.77 | 24138 |
| 2024-09-05 | 32.39 | $32.22 | 35775 |
| 2024-09-04 | 32.31 | $32.36 | 24900 |
| 2024-09-03 | 32.24 | $32.44 | 11826 |
| 2024-08-30 | 32.15 | $33.27 | 8700 |
| 2024-08-29 | 32.07 | $33.07 | 9900 |
| 2024-08-28 | 32.03 | $32.90 | 18900 |
| 2024-08-27 | 32.04 | $33.07 | 20733 |
| 2024-08-26 | 32.02 | $33.16 | 30600 |
| 2024-08-23 | 32.00 | $33.24 | 11187 |
| 2024-08-22 | 31.97 | $32.53 | 20511 |
| 2024-08-21 | 31.95 | $32.69 | 36600 |
| 2024-08-20 | 31.91 | $32.33 | 24138 |
| 2024-08-19 | 31.92 | $32.59 | 21705 |
| 2024-08-16 | 31.92 | $32.30 | 16926 |
| 2024-08-15 | 31.91 | $32.25 | 23118 |
| 2024-08-14 | 31.91 | $31.70 | 26700 |
| 2024-08-13 | 31.97 | $31.67 | 23100 |
| 2024-08-12 | 32.04 | $31.22 | 17829 |
| 2024-08-09 | 32.10 | $31.43 | 29100 |
| 2024-08-08 | 32.15 | $31.37 | 26700 |
| 2024-08-07 | 32.17 | $30.67 | 33663 |
| 2024-08-06 | 32.20 | $30.96 | 27693 |
| 2024-08-05 | 32.20 | $30.67 | 34008 |
| 2024-08-02 | 32.23 | $31.52 | 21300 |
| 2024-08-01 | 32.20 | $32.40 | 32169 |
| 2024-07-31 | 32.14 | $32.97 | 77712 |
| 2024-07-30 | 32.05 | $32.75 | 13503 |
| 2024-07-29 | 31.97 | $32.65 | 9432 |
| 2024-07-26 | 31.91 | $32.65 | 17100 |
| 2024-07-25 | 31.84 | $32.16 | 19884 |
| 2024-07-24 | 31.80 | $31.89 | 9615 |
| 2024-07-23 | 31.77 | $32.55 | 24600 |
| 2024-07-22 | 31.72 | $32.54 | 30342 |
| 2024-07-19 | 31.67 | $32.14 | 9942 |
| 2024-07-18 | 31.62 | $32.35 | 23100 |
| 2024-07-17 | 31.57 | $32.77 | 8400 |
| 2024-07-16 | 31.50 | $33.22 | 10518 |
| 2024-07-15 | 31.38 | $32.42 | 216000 |
| 2024-07-12 | 31.33 | $32.27 | 16200 |
| 2024-07-11 | 31.30 | $31.93 | 19500 |
| 2024-07-10 | 31.26 | $31.26 | 26100 |
| 2024-07-09 | 31.27 | $30.94 | 27900 |
| 2024-07-08 | 31.28 | $31.14 | 12600 |
| 2024-07-05 | 31.29 | $31.06 | 17439 |
| 2024-07-03 | 31.31 | $31.22 | 6420 |
| 2024-07-02 | 31.30 | $31.16 | 35400 |
| 2024-07-01 | 31.32 | $31.06 | 7524 |
| 2024-06-28 | 31.35 | $31.42 | 14100 |
| 2024-06-27 | 31.35 | $31.37 | 29700 |
| 2024-06-26 | 31.35 | $31.28 | 15684 |
| 2024-06-25 | 31.36 | $31.34 | 15300 |
| 2024-06-24 | 31.38 | $31.60 | 11400 |
| 2024-06-21 | 31.38 | $31.39 | 9600 |
| 2024-06-20 | 31.41 | $31.28 | 27000 |
| 2024-06-18 | 31.46 | $31.31 | 16200 |
| 2024-06-17 | 31.50 | $31.24 | 27054 |
| 2024-06-14 | 31.55 | $31.00 | 29814 |
| 2024-06-13 | 31.61 | $31.40 | 7800 |
| 2024-06-12 | 31.66 | $31.61 | 24300 |
| 2024-06-11 | 31.69 | $31.17 | 13500 |
| 2024-06-10 | 31.73 | $31.31 | 15300 |
| 2024-06-07 | 31.76 | $31.16 | 15024 |
| 2024-06-06 | 31.80 | $31.34 | 16200 |
| 2024-06-05 | 31.81 | $31.46 | 44148 |
| 2024-06-04 | 31.83 | $31.11 | 9600 |
| 2024-06-03 | 31.86 | $31.53 | 16800 |
| 2024-05-31 | 31.84 | $31.70 | 8700 |
| 2024-05-30 | 31.81 | $31.41 | 18684 |
| 2024-05-29 | 31.77 | $31.28 | 63000 |
| 2024-05-28 | 31.74 | $31.59 | 16944 |
| 2024-05-24 | 31.72 | $31.79 | 10851 |
| 2024-05-23 | 31.68 | $31.53 | 10872 |
| 2024-05-22 | 31.65 | $31.98 | 16200 |
| 2024-05-21 | 31.60 | $32.19 | 24900 |
| 2024-05-20 | 31.55 | $32.25 | 12621 |
| 2024-05-17 | 31.47 | $32.20 | 40800 |
| 2024-05-16 | 31.38 | $32.21 | 13032 |
| 2024-05-15 | 31.29 | $32.44 | 16017 |
| 2024-05-14 | 31.19 | $32.15 | 12081 |
| 2024-05-13 | 31.11 | $31.89 | 6600 |
| 2024-05-10 | 31.06 | $31.93 | 18900 |
| 2024-05-09 | 31.03 | $31.94 | 15417 |
| 2024-05-08 | 31.02 | $31.63 | 20124 |
| 2024-05-07 | 31.04 | $31.79 | 20400 |
| 2024-05-06 | 31.07 | $31.70 | 23400 |
| 2024-05-03 | 31.10 | $31.29 | 15300 |
| 2024-05-02 | 31.15 | $30.99 | 17400 |
| 2024-05-01 | 31.21 | $30.68 | 18900 |
| 2024-04-30 | 31.29 | $30.59 | 18300 |
| 2024-04-29 | 31.38 | $31.20 | 9696 |
| 2024-04-26 | 31.45 | $31.02 | 123600 |
| 2024-04-25 | 31.56 | $30.89 | 14220 |
| 2024-04-24 | 31.66 | $31.09 | 21912 |
| 2024-04-23 | 31.73 | $31.06 | 22200 |
| 2024-04-22 | 31.80 | $30.66 | 21900 |
| 2024-04-19 | 31.89 | $30.42 | 18054 |
| 2024-04-18 | 32.01 | $30.35 | 20700 |
| 2024-04-17 | 32.11 | $30.47 | 19200 |
| 2024-04-16 | 32.19 | $30.69 | 30900 |
| 2024-04-15 | 32.24 | $30.84 | 30300 |
| 2024-04-12 | 32.29 | $31.26 | 28326 |
| 2024-04-11 | 32.31 | $31.84 | 43299 |
| 2024-04-10 | 32.33 | $31.90 | 28527 |
| 2024-04-09 | 32.34 | $32.45 | 19800 |
| 2024-04-08 | 32.32 | $32.40 | 159300 |
| 2024-04-05 | 32.30 | $32.28 | 13500 |
| 2024-04-04 | 32.29 | $32.06 | 10800 |
| 2024-04-03 | 32.28 | $32.41 | 14208 |
| 2024-04-02 | 32.24 | $32.28 | 13200 |
| 2024-04-01 | 32.22 | $32.72 | 9900 |
| 2024-03-28 | 32.17 | $33.03 | 27900 |
| 2024-03-27 | 32.10 | $32.94 | 17535 |
| 2024-03-26 | 32.01 | $32.47 | 36366 |
| 2024-03-25 | 31.95 | $32.52 | 17244 |
| 2024-03-22 | 31.88 | $32.51 | 17100 |
| 2024-03-21 | 31.81 | $32.77 | 21300 |
| 2024-03-20 | 31.72 | $32.39 | 20115 |
| 2024-03-19 | 31.63 | $31.97 | 18600 |
| 2024-03-18 | 31.56 | $31.77 | 23700 |
| 2024-03-15 | 31.52 | $31.78 | 23730 |
| 2024-03-14 | 31.48 | $31.79 | 18000 |
| 2024-03-13 | 31.42 | $32.20 | 16257 |
| 2024-03-12 | 31.32 | $32.10 | 14100 |
| 2024-03-11 | 31.26 | $31.94 | 9666 |
| 2024-03-08 | 31.19 | $32.06 | 30300 |
| 2024-03-07 | 31.11 | $32.12 | 13800 |
| 2024-03-06 | 31.01 | $31.83 | 26400 |
| 2024-03-05 | 30.92 | $31.61 | 16800 |
| 2024-03-04 | 30.83 | $31.85 | 16836 |
| 2024-03-01 | 30.75 | $31.77 | 17100 |
| 2024-02-29 | 30.67 | $31.52 | 11400 |
| 2024-02-28 | 30.59 | $31.26 | 9600 |
| 2024-02-27 | 30.54 | $31.28 | 23241 |
| 2024-02-26 | 30.50 | $31.09 | 24366 |
| 2024-02-23 | 30.45 | $31.07 | 13506 |
| 2024-02-22 | 30.40 | $30.95 | 20112 |
| 2024-02-21 | 30.34 | $30.62 | 15600 |
| 2024-02-20 | 30.31 | $30.63 | 14100 |
| 2024-02-16 | 30.28 | $30.89 | 8400 |
| 2024-02-15 | 30.22 | $31.05 | 24909 |
| 2024-02-14 | 30.14 | $30.62 | 65700 |
| 2024-02-13 | 30.07 | $30.15 | 18000 |
| 2024-02-12 | 30.04 | $30.88 | 22626 |
| 2024-02-09 | 29.97 | $30.60 | 27900 |
| 2024-02-08 | 29.93 | $30.39 | 12900 |
| 2024-02-07 | 29.90 | $30.11 | 19200 |
| 2024-02-06 | 29.88 | $29.99 | 26202 |
| 2024-02-05 | 29.87 | $29.90 | 15996 |
| 2024-02-02 | 29.85 | $30.23 | 18300 |
| 2024-02-01 | 29.80 | $30.19 | 25200 |
| 2024-01-31 | 29.76 | $29.83 | 23205 |
| 2024-01-30 | 29.77 | $30.35 | 49278 |
| 2024-01-29 | 29.77 | $30.42 | 22800 |
| 2024-01-26 | 29.77 | $30.09 | 18900 |
| 2024-01-25 | 29.79 | $30.02 | 21000 |
| 2024-01-24 | 29.82 | $29.78 | 30300 |
| 2024-01-23 | 29.85 | $29.98 | 38100 |
| 2024-01-22 | 29.86 | $30.07 | 49335 |
| 2024-01-19 | 29.85 | $29.74 | 28869 |
| 2024-01-18 | 29.88 | $29.45 | 28320 |
| 2024-01-17 | 29.90 | $29.24 | 19263 |
| 2024-01-16 | 29.93 | $29.44 | 38400 |
| 2024-01-12 | 29.97 | $29.66 | 21915 |
| 2024-01-11 | 29.95 | $29.72 | 16200 |
| 2024-01-10 | 29.90 | $29.77 | 16800 |
| 2024-01-09 | 29.84 | $29.72 | 21024 |
| 2024-01-08 | 29.78 | $29.85 | 20517 |
| 2024-01-05 | 29.71 | $29.41 | 15900 |
| 2024-01-04 | 29.65 | $29.30 | 18372 |
| 2024-01-03 | 29.59 | $29.38 | 88800 |
| 2024-01-02 | 29.56 | $30.04 | 14400 |
| 2023-12-29 | 29.48 | $30.23 | 38823 |
| 2023-12-28 | 29.36 | $30.50 | 31200 |
| 2023-12-27 | 29.21 | $30.48 | 12600 |
| 2023-12-26 | 29.06 | $30.59 | 21900 |
| 2023-12-22 | 28.91 | $30.37 | 41448 |
| 2023-12-21 | 28.76 | $30.22 | 25800 |
| 2023-12-20 | 28.62 | $29.81 | 53400 |
| 2023-12-19 | 28.49 | $30.34 | 15717 |
| 2023-12-18 | 28.35 | $29.97 | 1.2M |
| 2023-12-15 | 28.21 | $29.89 | 34314 |
| 2023-12-14 | 28.07 | $30.09 | 14751 |
| 2023-12-13 | 27.93 | $29.39 | 21600 |
| 2023-12-12 | 27.82 | $28.66 | 28500 |
| 2023-12-11 | 27.71 | $28.64 | 29184 |
| 2023-12-08 | 27.60 | $28.48 | 12300 |
| 2023-12-07 | 27.48 | $28.32 | 13224 |
| 2023-12-06 | 27.38 | $28.21 | 21900 |
| 2023-12-05 | 27.28 | $28.28 | 133335 |
| 2023-12-04 | 27.19 | $28.65 | 25536 |
| 2023-12-01 | 27.08 | $28.49 | 51042 |
| 2023-11-30 | 26.96 | $27.77 | 36000 |
| 2023-11-29 | 26.84 | $27.60 | 27708 |
| 2023-11-28 | 26.73 | $27.42 | 12678 |
| 2023-11-27 | 26.62 | $27.52 | 7626 |
| 2023-11-24 | 26.49 | $27.51 | 4323 |
| 2023-11-22 | 26.38 | $27.42 | 14703 |
| 2023-11-21 | 26.27 | $27.24 | 17523 |
| 2023-11-20 | 26.19 | $27.37 | 15381 |
| 2023-11-17 | 26.10 | $27.25 | 38148 |
| 2023-11-16 | 26.02 | $27.01 | 24300 |
| 2023-11-15 | 25.97 | $27.33 | 25500 |
| 2023-11-14 | 25.93 | $27.22 | 23733 |
| 2023-11-13 | 25.91 | $26.38 | 24300 |
| 2023-11-10 | 25.93 | $26.43 | 28200 |
| 2023-11-09 | 25.93 | $26.10 | 32223 |
| 2023-11-08 | 25.95 | $26.33 | 40317 |
| 2023-11-07 | 25.98 | $26.35 | 9918 |
| 2023-11-06 | 26.00 | $26.33 | 14463 |
| 2023-11-03 | 26.02 | $26.53 | 19800 |
| 2023-11-02 | 26.01 | $26.02 | 44244 |
| 2023-11-01 | 26.01 | $25.46 | 15000 |
| 2023-10-31 | 26.05 | $25.36 | 23700 |
| 2023-10-30 | 26.07 | $25.15 | 15600 |
| 2023-10-27 | 26.13 | $25.01 | 41100 |
| 2023-10-26 | 26.22 | $25.29 | 24051 |
| 2023-10-25 | 26.29 | $25.27 | 22887 |
| 2023-10-24 | 26.36 | $25.69 | 27399 |
| 2023-10-23 | 26.40 | $25.50 | 19200 |
| 2023-10-20 | 26.47 | $25.69 | 44754 |
| 2023-10-19 | 26.52 | $26.04 | 52800 |
| 2023-10-18 | 26.57 | $26.40 | 21009 |
| 2023-10-17 | 26.61 | $26.90 | 30027 |
| 2023-10-16 | 26.64 | $26.76 | 22500 |
| 2023-10-13 | 26.68 | $26.40 | 27000 |
| 2023-10-12 | 26.74 | $26.53 | 29190 |
| 2023-10-11 | 26.80 | $26.92 | 27018 |
| 2023-10-10 | 26.83 | $26.83 | 136800 |
| 2023-10-09 | 26.88 | $26.59 | 954123 |
| 2023-10-06 | 26.93 | $26.39 | 33300 |
| 2023-10-05 | 27.00 | $26.07 | 21309 |
| 2023-10-04 | 27.08 | $26.12 | 45339 |
| 2023-10-03 | 27.17 | $25.89 | 36951 |
| 2023-10-02 | 27.27 | $26.33 | 30000 |
| 2023-09-29 | 27.36 | $26.78 | 32100 |
| 2023-09-28 | 27.43 | $26.78 | 24600 |
| 2023-09-27 | 27.50 | $26.58 | 48948 |
| 2023-09-26 | 27.57 | $26.50 | 17406 |
| 2023-09-25 | 27.63 | $26.88 | 17790 |
| 2023-09-22 | 27.66 | $26.79 | 32100 |
| 2023-09-21 | 27.69 | $26.86 | 264900 |
| 2023-09-20 | 27.73 | $27.36 | 55500 |
| 2023-09-19 | 27.73 | $27.48 | 36366 |
| 2023-09-18 | 27.73 | $27.52 | 33120 |
| 2023-09-15 | 27.73 | $27.54 | 27600 |
| 2023-09-14 | 27.72 | $27.81 | 25815 |
| 2023-09-13 | 27.71 | $27.53 | 19800 |
| 2023-09-12 | 27.73 | $27.70 | 32112 |
| 2023-09-11 | 27.76 | $27.74 | 16200 |
| 2023-09-08 | 27.78 | $27.68 | 23700 |
| 2023-09-07 | 27.81 | $27.73 | 21330 |
| 2023-09-06 | 27.84 | $27.83 | 43500 |
| 2023-09-05 | 27.88 | $27.90 | 12915 |
| 2023-09-01 | 27.91 | $28.27 | 42600 |
| 2023-08-31 | 27.92 | $28.11 | 19800 |
| 2023-08-30 | 27.94 | $28.15 | 21900 |
| 2023-08-29 | 27.97 | $28.03 | 9300 |
| 2023-08-28 | 28.02 | $27.69 | 26100 |
| 2023-08-25 | 28.10 | $27.50 | 29400 |
| 2023-08-24 | 28.17 | $27.36 | 45654 |
| 2023-08-23 | 28.25 | $27.64 | 20454 |
| 2023-08-22 | 28.32 | $27.39 | 22200 |
| 2023-08-21 | 28.41 | $27.47 | 36600 |
| 2023-08-18 | 28.48 | $27.44 | 29844 |
| 2023-08-17 | 28.56 | $27.40 | 93303 |
| 2023-08-16 | 28.64 | $27.68 | 95400 |
| 2023-08-15 | 28.72 | $27.90 | 73500 |
| 2023-08-14 | 28.77 | $28.27 | 26700 |
| 2023-08-11 | 28.81 | $28.23 | 21600 |
| 2023-08-10 | 28.83 | $28.29 | 164535 |
| 2023-08-09 | 28.86 | $28.33 | 11760 |
| 2023-08-08 | 28.88 | $28.45 | 15060 |
| 2023-08-07 | 28.89 | $28.65 | 20700 |
| 2023-08-04 | 28.87 | $28.42 | 7851 |
| 2023-08-03 | 28.85 | $28.59 | 8400 |
| 2023-08-02 | 28.81 | $28.70 | 23400 |
| 2023-08-01 | 28.78 | $29.03 | 15600 |
| 2023-07-31 | 28.74 | $29.18 | 16047 |
| 2023-07-28 | 28.70 | $29.02 | 100926 |
| 2023-07-27 | 28.64 | $28.84 | 41838 |
| 2023-07-26 | 28.59 | $29.11 | 108606 |
| 2023-07-25 | 28.52 | $29.12 | 21900 |
| 2023-07-24 | 28.43 | $29.02 | 36408 |
| 2023-07-21 | 28.34 | $29.04 | 7206 |
| 2023-07-20 | 28.26 | $28.98 | 10254 |
| 2023-07-19 | 28.19 | $29.15 | 19899 |
| 2023-07-18 | 28.12 | $29.06 | 9000 |
| 2023-07-17 | 28.06 | $28.89 | 18999 |
| 2023-07-14 | 28.00 | $28.73 | 15600 |
| 2023-07-13 | 27.95 | $28.96 | 5160 |
| 2023-07-12 | 27.88 | $28.75 | 8700 |
| 2023-07-11 | 27.81 | $28.62 | 28800 |
| 2023-07-10 | 27.74 | $28.26 | 694200 |
| 2023-07-07 | 27.69 | $27.95 | 18399 |
| 2023-07-06 | 27.65 | $27.85 | 21000 |
| 2023-07-05 | 27.61 | $28.10 | 27447 |
| 2023-07-03 | 27.55 | $28.24 | 7500 |
| 2023-06-30 | 27.48 | $28.22 | 13893 |
| 2023-06-29 | 27.38 | $27.94 | 15600 |
| 2023-06-28 | 27.29 | $27.73 | 15984 |
| 2023-06-27 | 27.22 | $27.77 | 15300 |
| 2023-06-26 | 27.14 | $27.38 | 12.3M |
| 2023-06-23 | 27.08 | $27.23 | 12117 |
| 2023-06-22 | 27.02 | $27.44 | 10545 |
| 2023-06-21 | 26.96 | $27.57 | 7518 |
| 2023-06-20 | 26.92 | $27.63 | 8826 |
| 2023-06-16 | 26.86 | $27.86 | 8400 |
| 2023-06-15 | 26.80 | $27.84 | 7200 |
| 2023-06-14 | 26.73 | $27.57 | 1629 |
| 2023-06-13 | 26.65 | $27.67 | 14757 |
| 2023-06-12 | 26.59 | $27.35 | 22200 |
| 2023-06-09 | 26.53 | $27.17 | 3057 |
| 2023-06-08 | 26.48 | $27.21 | 3600 |
| 2023-06-07 | 26.44 | $27.23 | 12600 |
| 2023-06-06 | 26.40 | $27.06 | 5148 |
| 2023-06-05 | 26.37 | $26.81 | 18000 |
| 2023-06-02 | 26.35 | $26.90 | 63432 |
| 2023-06-01 | 26.30 | $26.31 | 7200 |
| 2023-05-31 | 26.30 | $26.05 | 4212 |
| 2023-05-30 | 26.31 | $26.28 | 15438 |
| 2023-05-26 | 26.34 | $26.33 | 12.3M |
| 2023-05-25 | 26.36 | $26.02 | 13554 |
| 2023-05-24 | 26.38 | $26.05 | 30600 |
| 2023-05-23 | 26.38 | $26.33 | 17796 |
| 2023-05-22 | 26.38 | $26.63 | 28002 |
| 2023-05-19 | 26.39 | $26.53 | 10500 |
| 2023-05-18 | 26.41 | $26.63 | 20172 |
| 2023-05-17 | 26.42 | $26.37 | 31311 |
| 2023-05-16 | 26.45 | $26.03 | 29400 |
| 2023-05-15 | 26.50 | $26.43 | 25500 |
| 2023-05-12 | 26.52 | $26.24 | 26832 |
| 2023-05-11 | 26.55 | $26.24 | 9000 |
| 2023-05-10 | 26.58 | $26.38 | 45312 |
| 2023-05-09 | 26.60 | $26.35 | 20841 |
| 2023-05-08 | 26.62 | $26.41 | 11514 |
| 2023-05-05 | 26.64 | $26.44 | 34500 |
| 2023-05-04 | 26.64 | $26.01 | 34200 |
| 2023-05-03 | 26.66 | $26.20 | 24300 |
| 2023-05-02 | 26.68 | $26.34 | 18114 |
| 2023-05-01 | 26.71 | $26.75 | 9048 |
| 2023-04-28 | 26.72 | $26.74 | 21900 |
| 2023-04-27 | 26.71 | $26.50 | 17700 |
| 2023-04-26 | 26.71 | $26.12 | 29700 |
| 2023-04-25 | 26.71 | $26.32 | 10500 |
| 2023-04-24 | 26.70 | $26.85 | 14100 |
| 2023-04-21 | 26.65 | $26.83 | 11703 |
| 2023-04-20 | 26.59 | $26.84 | 20400 |
| 2023-04-19 | 26.54 | $26.94 | 14202 |
| 2023-04-18 | 26.51 | $26.99 | 28200 |
| 2023-04-17 | 26.44 | $26.95 | 16200 |
| 2023-04-14 | 26.38 | $26.77 | 20700 |
| 2023-04-13 | 26.34 | $26.91 | 29790 |
| 2023-04-12 | 26.29 | $26.71 | 42900 |
| 2023-04-11 | 26.26 | $26.86 | 27396 |
| 2023-04-10 | 26.21 | $26.64 | 812700 |
| 2023-04-06 | 26.19 | $26.43 | 30300 |
| 2023-04-05 | 26.21 | $26.43 | 14100 |
| 2023-04-04 | 26.27 | $26.59 | 49800 |
| 2023-04-03 | 26.32 | $26.93 | 15954 |
| 2023-03-31 | 26.37 | $27.07 | 6900 |
| 2023-03-30 | 26.42 | $26.61 | 29205 |
| 2023-03-29 | 26.48 | $26.48 | 30303 |
| 2023-03-28 | 26.53 | $26.09 | 16200 |
| 2023-03-27 | 26.60 | $26.04 | 25623 |
| 2023-03-24 | 26.68 | $25.84 | 20100 |
| 2023-03-23 | 26.76 | $25.70 | 29100 |
| 2023-03-22 | 26.87 | $25.81 | 23700 |
| 2023-03-21 | 26.96 | $26.40 | 13500 |
| 2023-03-20 | 27.02 | $25.51 | 15147 |
| 2023-03-17 | 27.17 | $25.68 | 19563 |
| 2023-03-16 | 27.31 | $26.15 | 41700 |
| 2023-03-15 | 27.44 | $25.75 | 49299 |
| 2023-03-14 | 27.58 | $26.23 | 29100 |
| 2023-03-13 | 27.69 | $25.89 | 63102 |
| 2023-03-10 | 27.81 | $26.15 | 46500 |
| 2023-03-09 | 27.91 | $26.91 | 64200 |
| 2023-03-08 | 27.99 | $27.58 | 45300 |
| 2023-03-07 | 28.05 | $27.52 | 43200 |
| 2023-03-06 | 28.09 | $27.96 | 14715 |
| 2023-03-03 | 28.13 | $28.12 | 26520 |
| 2023-03-02 | 28.18 | $27.71 | 27300 |
| 2023-03-01 | 28.23 | $27.49 | 56820 |
| 2023-02-28 | 28.27 | $27.58 | 20733 |
| 2023-02-27 | 28.28 | $27.58 | 38700 |
| 2023-02-24 | 28.30 | $27.54 | 19800 |
| 2023-02-23 | 28.33 | $27.77 | 62100 |
| 2023-02-22 | 28.32 | $27.65 | 77700 |
| 2023-02-21 | 28.33 | $27.69 | 20814 |
| 2023-02-17 | 28.33 | $28.35 | 6738 |
| 2023-02-16 | 28.28 | $28.49 | 43614 |
| 2023-02-15 | 28.20 | $28.77 | 17700 |
| 2023-02-14 | 28.12 | $28.55 | 7617 |
| 2023-02-13 | 28.07 | $28.50 | 7581 |
| 2023-02-10 | 28.03 | $28.20 | 85200 |
| 2023-02-09 | 28.00 | $28.17 | 35400 |
| 2023-02-08 | 27.96 | $28.49 | 13200 |
| 2023-02-07 | 27.89 | $28.77 | 56100 |
| 2023-02-06 | 27.79 | $28.47 | 33600 |
| 2023-02-03 | 27.70 | $28.72 | 98700 |
| 2023-02-02 | 27.57 | $29.10 | 128100 |
| 2023-02-01 | 27.43 | $28.65 | 12.3M |
| 2023-01-31 | 27.30 | $28.29 | 1200 |
| 2023-01-30 | 27.20 | $27.78 | 12000 |
| 2023-01-27 | 27.12 | $28.14 | 2400 |
| 2023-01-26 | 27.00 | $27.99 | 1500 |
| 2023-01-25 | 26.91 | $27.72 | 5400 |
| 2023-01-24 | 26.84 | $27.70 | 4347 |
| 2023-01-23 | 26.75 | $27.76 | 408 |
| 2023-01-20 | 26.69 | $27.37 | 2100 |
| 2023-01-19 | 26.62 | $26.86 | 23700 |
| 2023-01-18 | 26.57 | $27.20 | 1866 |
| 2023-01-17 | 26.52 | $27.61 | 3657 |
| 2023-01-13 | 26.47 | $27.62 | 978 |
| 2023-01-12 | 26.45 | $27.53 | 900 |
| 2023-01-11 | 26.44 | $27.40 | 2193 |
| 2023-01-10 | 26.42 | $27.03 | 6900 |
| 2023-01-09 | 26.40 | $26.81 | 5202 |
| 2023-01-06 | 26.40 | $26.71 | 44700 |
| 2023-01-05 | 26.40 | $26.09 | 1200 |
| 2023-01-04 | 26.43 | $26.42 | 2700 |
| 2023-01-03 | 26.47 | $26.04 | 12396 |
| 2022-12-30 | 26.55 | $26.12 | 8529 |
| 2022-12-29 | 26.63 | $26.25 | 2700 |
| 2022-12-28 | 26.70 | $25.75 | 43500 |
| 2022-12-27 | 26.76 | $26.21 | 1281 |
| 2022-12-23 | 26.79 | $26.23 | 1500 |
| 2022-12-22 | 26.84 | $26.07 | 8505 |
| 2022-12-21 | 26.90 | $26.38 | 3600 |
| 2022-12-20 | 26.94 | $25.99 | 13866 |
| 2022-12-19 | 26.98 | $25.95 | 4503 |
| 2022-12-16 | 27.02 | $26.24 | 6300 |
| 2022-12-15 | 27.04 | $26.53 | 1800 |
| 2022-12-14 | 27.06 | $27.16 | 15738 |
| 2022-12-13 | 27.06 | $27.32 | 2247 |
| 2022-12-12 | 27.04 | $27.06 | 1005 |
| 2022-12-09 | 27.05 | $26.68 | 1041 |
| 2022-12-08 | 27.06 | $26.87 | 3300 |
| 2022-12-07 | 26.99 | $26.70 | 4800 |
| 2022-12-06 | 26.95 | $26.71 | 5505 |
| 2022-12-05 | 26.91 | $27.06 | 2400 |
| 2022-12-02 | 26.84 | $27.68 | 112800 |
| 2022-12-01 | 26.72 | $27.71 | 2100 |
| 2022-11-30 | 26.60 | $27.63 | 3144 |
| 2022-11-29 | 26.52 | $26.93 | 600 |
| 2022-11-28 | 26.47 | $26.85 | 1500 |
| 2022-11-25 | 26.43 | $27.34 | 6627 |
| 2022-11-23 | 26.34 | $27.27 | 1800 |
| 2022-11-22 | 26.25 | $27.15 | 3441 |
| 2022-11-21 | 26.17 | $26.78 | 2100 |
| 2022-11-18 | 26.07 | $26.81 | 4800 |
| 2022-11-17 | 25.97 | $26.59 | 2166 |
| 2022-11-16 | 25.84 | $26.87 | 6300 |
| 2022-11-15 | 25.72 | $27.20 | 15900 |
| 2022-11-14 | 25.61 | $26.89 | 2100 |
| 2022-11-11 | 25.49 | $27.23 | 2100 |
| 2022-11-10 | 25.32 | $26.97 | 19200 |
| 2022-11-09 | 25.20 | $25.44 | 17187 |
| 2022-11-08 | 25.13 | $25.96 | 3003 |
| 2022-11-07 | 25.04 | $25.79 | 300 |
| 2022-11-04 | 24.97 | $25.61 | 900 |
| 2022-11-03 | 24.91 | $25.30 | 16821 |
| 2022-11-02 | 24.90 | $25.37 | 6648 |
| 2022-11-01 | 24.91 | $26.06 | 3600 |
| 2022-10-31 | 24.88 | $25.96 | 6900 |
| 2022-10-28 | 24.81 | $26.03 | 12300 |
| 2022-10-27 | 24.71 | $25.53 | 1500 |
| 2022-10-26 | 24.65 | $25.52 | 1899 |
| 2022-10-25 | 24.61 | $25.46 | 1899 |
| 2022-10-24 | 24.55 | $24.87 | 2724 |
| 2022-10-21 | 24.51 | $24.66 | 300 |
| 2022-10-20 | 24.51 | $24.17 | 22800 |
| 2022-10-19 | 24.55 | $24.44 | 2400 |
| 2022-10-18 | 24.60 | $24.85 | 14406 |
| 2022-10-17 | 24.65 | $24.48 | 4200 |
| 2022-10-14 | 24.75 | $23.85 | 6126 |
| 2022-10-13 | 24.86 | $24.55 | 411 |
| 2022-10-12 | 24.95 | $24.06 | 3300 |
| 2022-10-11 | 25.08 | $24.22 | 3363 |
| 2022-10-10 | 25.21 | $24.33 | 1800 |
| 2022-10-07 | 25.38 | $24.50 | 6300 |
| 2022-10-06 | 25.53 | $25.17 | 21333 |
| 2022-10-05 | 25.62 | $25.42 | 2700 |
| 2022-10-04 | 25.69 | $25.52 | 25842 |
| 2022-10-03 | 25.72 | $24.63 | 300 |
| 2022-09-30 | 25.80 | $24.06 | 2427 |
| 2022-09-29 | 25.92 | $24.24 | 11100 |
| 2022-09-28 | 26.04 | $24.79 | 4584 |
| 2022-09-27 | 26.14 | $24.12 | 9900 |
| 2022-09-26 | 26.28 | $24.19 | 3045 |
| 2022-09-23 | 26.44 | $24.53 | 3900 |
| 2022-09-22 | 26.61 | $25.03 | 5235 |
| 2022-09-21 | 26.75 | $25.51 | 900 |
| 2022-09-20 | 26.85 | $25.87 | 3000 |
| 2022-09-19 | 26.93 | $26.32 | 3300 |
| 2022-09-16 | 27.02 | $26.10 | 282 |
| 2022-09-15 | 27.14 | $26.46 | 3021 |
| 2022-09-14 | 27.24 | $26.67 | 5700 |
| 2022-09-13 | 27.35 | $26.69 | 6696 |
| 2022-09-12 | 27.45 | $27.73 | 1800 |
| 2022-09-09 | 27.50 | $27.50 | 600 |
| 2022-09-08 | 27.54 | $27.03 | 1527 |
| 2022-09-07 | 27.59 | $26.80 | 600 |
| 2022-09-06 | 27.62 | $26.19 | 5400 |
| 2022-09-02 | 27.70 | $26.26 | 6900 |
| 2022-09-01 | 27.76 | $26.43 | 4905 |
| 2022-08-31 | 27.80 | $26.58 | 2415 |
| 2022-08-30 | 27.85 | $26.70 | 1038 |
| 2022-08-29 | 27.87 | $27.06 | 5148 |
| 2022-08-26 | 27.89 | $27.24 | 2538 |
| 2022-08-25 | 27.89 | $28.10 | 74145 |
| 2022-08-24 | 27.84 | $27.69 | 3900 |
| 2022-08-23 | 27.79 | $27.51 | 9654 |
| 2022-08-22 | 27.72 | $27.53 | 3072 |
| 2022-08-19 | 27.66 | $28.14 | 2400 |
| 2022-08-18 | 27.56 | $28.56 | 6300 |
| 2022-08-17 | 27.46 | $28.48 | 24309 |
| 2022-08-16 | 27.35 | $28.80 | 6351 |
| 2022-08-15 | 27.21 | $28.72 | 48300 |
| 2022-08-12 | 27.04 | $28.67 | 3639 |
| 2022-08-11 | 26.87 | $28.24 | 1200 |
| 2022-08-10 | 26.71 | $28.14 | 27600 |
| 2022-08-09 | 26.56 | $27.41 | 41700 |
| 2022-08-08 | 26.45 | $27.64 | 78675 |
| 2022-08-05 | 26.34 | $27.50 | 600 |
| 2022-08-04 | 26.25 | $27.37 | 100530 |
| 2022-08-03 | 26.17 | $27.47 | 300 |
| 2022-08-02 | 26.06 | $27.19 | 2121 |
| 2022-08-01 | 25.97 | $27.30 | 4842 |
| 2022-07-29 | 25.88 | $27.38 | 2700 |
| 2022-07-28 | 25.76 | $27.08 | 7200 |
| 2022-07-27 | 25.68 | $26.66 | 9900 |
| 2022-07-26 | 25.62 | $26.09 | 900 |
| 2022-07-25 | 25.61 | $26.32 | 1209 |
| 2022-07-22 | 25.60 | $26.24 | 36300 |
| 2022-07-21 | 25.54 | $26.49 | 2100 |
| 2022-07-20 | 25.46 | $26.30 | 1008 |
| 2022-07-19 | 25.39 | $26.04 | 17502 |
| 2022-07-18 | 25.31 | $25.29 | 600 |
| 2022-07-15 | 25.26 | $25.34 | 2400 |
| 2022-07-14 | 25.27 | $24.89 | 212100 |
| 2022-07-13 | 25.27 | $25.17 | 15024 |
| 2022-07-12 | 25.28 | $25.26 | 1863 |
| 2022-07-11 | 25.34 | $25.40 | 10581 |
| 2022-07-08 | 25.42 | $25.70 | 1254 |
| 2022-07-07 | 25.53 | $25.79 | 4545 |
| 2022-07-06 | 25.65 | $25.33 | 2457 |
| 2022-07-05 | 25.78 | $25.37 | 5400 |
| 2022-07-01 | 25.91 | $25.38 | 20100 |
| 2022-06-30 | 26.05 | $25.08 | 11400 |
| 2022-06-29 | 26.17 | $25.39 | 18600 |
| 2022-06-28 | 26.29 | $25.56 | 49500 |
| 2022-06-27 | 26.43 | $25.94 | 12096 |
| 2022-06-24 | 26.50 | $25.98 | 15000 |
| 2022-06-23 | 26.55 | $25.12 | 21621 |
| 2022-06-22 | 26.61 | $24.91 | 1200 |
| 2022-06-21 | 26.71 | $24.88 | 22239 |
| 2022-06-17 | 26.78 | $24.47 | 23136 |
| 2022-06-16 | 26.88 | $24.32 | 19500 |
| 2022-06-15 | 26.98 | $25.36 | 1800 |
| 2022-06-14 | 27.09 | $25.08 | 6942 |
| 2022-06-13 | 27.18 | $25.20 | 14229 |
| 2022-06-10 | 27.27 | $26.45 | 4632 |
| 2022-06-09 | 27.25 | $27.18 | 2400 |
| 2022-06-08 | 27.20 | $27.83 | 14700 |
| 2022-06-07 | 27.13 | $28.25 | 6444 |
| 2022-06-06 | 27.04 | $27.92 | 6444 |
| 2022-06-03 | 27.03 | $27.84 | 744 |
| 2022-06-02 | 27.03 | $28.14 | 12000 |
| 2022-06-01 | 27.06 | $27.61 | 14706 |
| 2022-05-31 | 27.09 | $27.84 | 1542 |
| 2022-05-27 | 27.09 | $28.18 | 67239 |
| 2022-05-26 | 27.07 | $27.48 | 55200 |
| 2022-05-25 | 27.12 | $26.86 | 41700 |
| 2022-05-24 | 27.19 | $26.48 | 81687 |
| 2022-05-23 | 27.27 | $26.75 | 100500 |
| 2022-05-20 | 27.37 | $26.41 | 142884 |
| 2022-05-19 | 27.49 | $26.47 | 161100 |
| 2022-05-18 | 27.64 | $26.36 | 103335 |
| 2022-05-17 | 27.83 | $27.44 | 42600 |
| 2022-05-16 | 27.95 | $26.84 | 3900 |
| 2022-05-13 | 28.07 | $26.98 | 2700 |
| 2022-05-12 | 28.19 | $26.19 | 8100 |
| 2022-05-11 | 28.37 | $26.08 | 18699 |
| 2022-05-10 | 28.53 | $26.47 | 10935 |
| 2022-05-09 | 28.67 | $26.53 | 33600 |
| 2022-05-06 | 28.82 | $27.55 | 600 |
| 2022-05-05 | 28.92 | $27.89 | 20700 |
| 2022-05-04 | 29.00 | $28.86 | 2100 |
| 2022-05-03 | 29.04 | $28.10 | 102600 |
| 2022-05-02 | 29.14 | $27.85 | 3900 |
| 2022-04-29 | 29.25 | $27.71 | 3048 |
| 2022-04-28 | 29.37 | $28.59 | 6900 |
| 2022-04-27 | 29.46 | $28.16 | 8247 |
| 2022-04-26 | 29.58 | $28.12 | 4800 |
| 2022-04-25 | 29.68 | $28.80 | 16200 |
| 2022-04-22 | 29.75 | $28.75 | 6600 |
| 2022-04-21 | 29.80 | $29.53 | 699 |
| 2022-04-20 | 29.81 | $30.06 | 1500 |
| 2022-04-19 | 29.80 | $29.88 | 180933 |
| 2022-04-18 | 29.79 | $29.31 | 168900 |
| 2022-04-14 | 29.82 | $29.45 | 2193 |
| 2022-04-13 | 29.82 | $29.67 | 4800 |
| 2022-04-12 | 29.79 | $29.26 | 7800 |
| 2022-04-11 | 29.74 | $29.31 | 5763 |
| 2022-04-08 | 29.67 | $29.56 | 1200 |
| 2022-04-07 | 29.60 | $29.55 | 3393 |
| 2022-04-06 | 29.55 | $29.49 | 2400 |
| 2022-04-05 | 29.51 | $29.70 | 6300 |
| 2022-04-04 | 29.42 | $30.08 | 900 |
| 2022-04-01 | 29.32 | $30.01 | 1236 |
| 2022-03-31 | 29.27 | $30.04 | 1347 |
| 2022-03-30 | 29.23 | $30.37 | 1242 |
| 2022-03-29 | 29.18 | $30.69 | 1815 |
| 2022-03-28 | 29.08 | $30.12 | 5490 |
| 2022-03-25 | 29.04 | $30.07 | 711 |
| 2022-03-24 | 29.01 | $29.92 | 3900 |
| 2022-03-23 | 28.94 | $29.60 | 2100 |
| 2022-03-22 | 28.87 | $29.96 | 6414 |
| 2022-03-21 | 28.81 | $29.72 | 4200 |
| 2022-03-18 | 28.78 | $29.80 | 3660 |
| 2022-03-17 | 28.75 | $29.43 | 2241 |
| 2022-03-16 | 28.78 | $29.04 | 14400 |
| 2022-03-15 | 28.82 | $28.35 | 7533 |
| 2022-03-14 | 28.87 | $27.92 | 13623 |
| 2022-03-11 | 28.96 | $28.19 | 5103 |
| 2022-03-10 | 29.05 | $28.57 | 5700 |
| 2022-03-09 | 29.14 | $28.59 | 684 |
| 2022-03-08 | 29.20 | $27.94 | 10944 |
| 2022-03-07 | 29.28 | $28.05 | 6300 |
| 2022-03-04 | 29.35 | $28.98 | 3000 |
| 2022-03-03 | 29.38 | $29.22 | 3900 |
| 2022-03-02 | 29.41 | $29.42 | 14400 |
| 2022-03-01 | 29.43 | $28.78 | 9900 |
| 2022-02-28 | 29.46 | $29.31 | 10200 |
| 2022-02-25 | 29.44 | $29.40 | 9300 |
| 2022-02-24 | 29.38 | $28.57 | 17700 |
| 2022-02-23 | 29.38 | $28.18 | 3000 |
| 2022-02-22 | 29.41 | $28.72 | 1500 |
| 2022-02-18 | 29.43 | $29.10 | 3900 |
| 2022-02-17 | 29.42 | $29.31 | 4500 |
| 2022-02-16 | 29.42 | $29.93 | 4200 |
| 2022-02-15 | 29.41 | $29.85 | 9609 |
| 2022-02-14 | 29.42 | $29.37 | 47478 |
| 2022-02-11 | 29.49 | $29.63 | 1932 |
| 2022-02-10 | 29.54 | $30.00 | 900 |
| 2022-02-09 | 29.60 | $30.43 | 2484 |
| 2022-02-08 | 29.63 | $29.90 | 900 |
| 2022-02-07 | 29.66 | $29.50 | 8487 |
| 2022-02-04 | 29.73 | $29.49 | 13200 |
| 2022-02-03 | 29.81 | $29.40 | 4200 |
| 2022-02-02 | 29.88 | $29.87 | 12900 |
| 2022-02-01 | 29.97 | $29.78 | 1620 |
| 2022-01-31 | 30.06 | $29.49 | 7320 |
| 2022-01-28 | 30.16 | $28.80 | 43500 |
| 2022-01-27 | 30.30 | $28.32 | 10860 |
| 2022-01-26 | 30.47 | $28.54 | 106851 |
| 2022-01-25 | 30.62 | $28.79 | 5700 |
| 2022-01-24 | 30.76 | $29.17 | 27102 |
| 2022-01-21 | 30.87 | $28.87 | 6000 |
| 2022-01-20 | 30.98 | $29.32 | 22329 |
| 2022-01-19 | 31.05 | $29.75 | 2193 |
| 2022-01-18 | 31.07 | $30.06 | 1590 |
| 2022-01-14 | 31.10 | $30.66 | 19887 |
| 2022-01-13 | 31.10 | $30.74 | 76200 |
| 2022-01-12 | 31.11 | $31.05 | 107700 |
| 2022-01-11 | 31.09 | $31.01 | 1500 |
| 2022-01-10 | 31.08 | $30.68 | 1500 |
| 2022-01-07 | 31.10 | $30.84 | 347100 |
| 2022-01-06 | 31.12 | $30.97 | 13800 |
| 2022-01-05 | 31.14 | $30.93 | 2700 |
| 2022-01-04 | 31.16 | $31.64 | 9669 |
| 2022-01-03 | 31.11 | $31.48 | 27912 |
| 2021-12-31 | 31.05 | $31.62 | 33696 |
| 2021-12-30 | 30.99 | $31.61 | 9300 |
| 2021-12-29 | 30.91 | $31.60 | 21000 |
| 2021-12-28 | 30.85 | $31.60 | 648 |
| 2021-12-27 | 30.83 | $31.60 | 5700 |
| 2021-12-23 | 30.80 | $31.29 | 3042 |
| 2021-12-22 | 30.83 | $31.05 | 14709 |
| 2021-12-21 | 30.86 | $30.83 | 17181 |
| 2021-12-20 | 30.90 | $30.16 | 81600 |
| 2021-12-17 | 30.98 | $30.61 | 27600 |
| 2021-12-16 | 31.04 | $30.70 | 900 |
| 2021-12-15 | 31.11 | $30.97 | 40200 |
| 2021-12-14 | 31.18 | $30.56 | 3900 |
| 2021-12-13 | 31.26 | $30.89 | 4200 |
| 2021-12-10 | 31.32 | $31.12 | 339 |
| 2021-12-09 | 31.37 | $31.10 | 1800 |
| 2021-12-08 | 31.40 | $31.51 | 3075 |
| 2021-12-07 | 31.43 | $31.27 | 4932 |
| 2021-12-06 | 31.48 | $30.62 | 3378 |
| 2021-12-03 | 31.55 | $30.24 | 2205 |
| 2021-12-02 | 31.62 | $30.54 | 2493 |
| 2021-12-01 | 31.69 | $29.86 | 2700 |
| 2021-11-30 | 31.78 | $30.42 | 3000 |
| 2021-11-29 | 31.84 | $31.26 | 5100 |
| 2021-11-26 | 31.85 | $31.02 | 3300 |
| 2021-11-24 | 31.87 | $31.78 | 1575 |
| 2021-11-23 | 31.83 | $31.64 | 10335 |
| 2021-11-22 | 31.81 | $31.65 | 300 |
| 2021-11-19 | 31.81 | $31.76 | 3600 |
| 2021-11-18 | 31.79 | $31.96 | 7623 |
| 2021-11-17 | 31.76 | $32.10 | 900 |
| 2021-11-16 | 31.72 | $32.33 | 6087 |
| 2021-11-15 | 31.66 | $32.16 | 2121 |
| 2021-11-12 | 31.60 | $32.15 | 408 |
| 2021-11-11 | 31.53 | $31.94 | 5400 |
| 2021-11-10 | 31.47 | $31.81 | 4200 |
| 2021-11-09 | 31.40 | $32.18 | 7800 |
| 2021-11-08 | 31.29 | $32.13 | 4800 |
| 2021-11-05 | 31.18 | $31.99 | 3900 |
| 2021-11-04 | 31.09 | $31.81 | 9000 |
| 2021-11-03 | 31.01 | $31.86 | 1500 |
| 2021-11-02 | 30.91 | $31.70 | 1200 |
| 2021-11-01 | 30.82 | $31.65 | 61800 |
| 2021-10-29 | 30.72 | $31.37 | 2100 |
| 2021-10-28 | 30.64 | $31.35 | 10200 |
| 2021-10-27 | 30.56 | $30.98 | 18900 |
| 2021-10-26 | 30.51 | $31.41 | 6378 |
| 2021-10-25 | 30.43 | $31.51 | 62700 |
| 2021-10-22 | 30.38 | $31.45 | 972 |
| 2021-10-21 | 30.33 | $31.38 | 1629 |
| 2021-10-20 | 30.29 | $31.27 | 996 |
| 2021-10-19 | 30.23 | $31.08 | 1500 |
| 2021-10-18 | 30.17 | $30.93 | 5136 |
| 2021-10-15 | 30.11 | $30.82 | 2400 |
| 2021-10-14 | 30.08 | $30.76 | 1500 |
| 2021-10-13 | 30.07 | $30.27 | 5703 |
| 2021-10-12 | 30.08 | $30.12 | 2163 |
| 2021-10-11 | 30.08 | $29.98 | 300 |
| 2021-10-08 | 30.10 | $30.12 | 1884 |
| 2021-10-07 | 30.11 | $30.19 | 1248 |
| 2021-10-06 | 30.13 | $29.89 | 2709 |
| 2021-10-05 | 30.17 | $29.83 | 12933 |
| 2021-10-04 | 30.21 | $29.59 | 612 |
| 2021-10-01 | 30.28 | $29.90 | 1200 |
| 2021-09-30 | 30.34 | $29.64 | 2400 |
| 2021-09-29 | 30.40 | $29.96 | 1203 |
| 2021-09-28 | 30.44 | $29.96 | 10500 |
| 2021-09-27 | 30.48 | $30.50 | 300 |
| 2021-09-24 | 30.50 | $30.49 | 900 |
| 2021-09-23 | 30.50 | $30.50 | 13200 |
| 2021-09-22 | 30.51 | $30.11 | 1206 |
| 2021-09-21 | 30.53 | $29.76 | 94596 |
| 2021-09-20 | 30.56 | $29.77 | 3600 |
| 2021-09-17 | 30.57 | $30.27 | 1614 |
| 2021-09-16 | 30.54 | $30.49 | 2400 |
| 2021-09-15 | 30.51 | $30.46 | 5100 |
| 2021-09-14 | 30.49 | $30.20 | 1206 |
| 2021-09-13 | 30.49 | $30.40 | 3738 |
| 2021-09-10 | 30.50 | $30.35 | 933 |
| 2021-09-09 | 30.50 | $30.58 | 2478 |
| 2021-09-08 | 30.50 | $30.60 | 2400 |
| 2021-09-07 | 30.48 | $30.68 | 300 |
| 2021-09-03 | 30.46 | $30.99 | 5100 |
| 2021-09-02 | 30.42 | $31.05 | 300 |
| 2021-09-01 | 30.38 | $30.85 | 6300 |
| 2021-08-31 | 30.34 | $30.80 | 1533 |
| 2021-08-30 | 30.30 | $30.82 | 1005 |
| 2021-08-27 | 30.26 | $30.84 | 20100 |
| 2021-08-26 | 30.22 | $30.49 | 2700 |
| 2021-08-25 | 30.20 | $30.74 | 369 |
| 2021-08-24 | 30.16 | $30.50 | 4200 |
| 2021-08-23 | 30.12 | $30.25 | 1512 |
| 2021-08-20 | 30.10 | $29.97 | 4200 |
| 2021-08-19 | 30.09 | $29.68 | 717 |
| 2021-08-18 | 30.08 | $29.85 | 2100 |
| 2021-08-17 | 30.07 | $30.09 | 1932 |
| 2021-08-16 | 30.04 | $30.36 | 3000 |
| 2021-08-13 | 29.96 | $30.44 | 1500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.74
2026-08-10
Close Price
$41.50
Vol: 9900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.74
Average
31.41
Maximum
40.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 40.74 | $41.50 | 9900 |
| 2026-08-07 | 40.67 | $41.63 | 11900 |
| 2026-08-06 | 40.56 | $41.19 | 24000 |
| 2026-08-05 | 40.50 | $41.35 | 16600 |
| 2026-08-04 | 40.41 | $41.48 | 11305 |
| 2026-08-03 | 40.30 | $40.67 | 15048 |
| 2026-07-31 | 40.26 | $40.23 | 11123 |
| 2026-07-30 | 40.26 | $40.27 | 13238 |
| 2026-07-29 | 40.26 | $39.84 | 10600 |
| 2026-07-28 | 40.30 | $40.49 | 11500 |
| 2026-07-27 | 40.28 | $40.35 | 169148 |
| 2026-07-24 | 40.27 | $40.09 | 17329 |
| 2026-07-23 | 40.29 | $39.94 | 13020 |
| 2026-07-22 | 40.33 | $40.23 | 19100 |
| 2026-07-21 | 40.34 | $40.25 | 5700 |
| 2026-07-20 | 40.35 | $39.92 | 8511 |
| 2026-07-17 | 40.40 | $40.21 | 8700 |
| 2026-07-16 | 40.42 | $40.40 | 27000 |
| 2026-07-15 | 40.42 | $40.30 | 16827 |
| 2026-07-14 | 40.43 | $40.29 | 16269 |
| 2026-07-13 | 40.44 | $40.14 | 6012 |
| 2026-07-10 | 40.48 | $40.44 | 18900 |
| 2026-07-09 | 40.48 | $40.48 | 20400 |
| 2026-07-08 | 40.48 | $40.04 | 9375 |
| 2026-07-07 | 40.53 | $40.55 | 123972 |
| 2026-07-06 | 40.52 | $40.90 | 16800 |
| 2026-07-02 | 40.48 | $40.77 | 14442 |
| 2026-07-01 | 40.45 | $40.96 | 10500 |
| 2026-06-30 | 40.40 | $41.30 | 15912 |
| 2026-06-29 | 40.31 | $41.04 | 7806 |
| 2026-06-26 | 40.23 | $40.79 | 13902 |
| 2026-06-25 | 40.17 | $40.71 | 18600 |
| 2026-06-24 | 40.11 | $40.41 | 9447 |
| 2026-06-23 | 40.08 | $40.24 | 18600 |
| 2026-06-22 | 40.07 | $40.59 | 15600 |
| 2026-06-18 | 40.01 | $40.51 | 20718 |
| 2026-06-17 | 39.96 | $40.08 | 18300 |
| 2026-06-16 | 39.94 | $40.58 | 23100 |
| 2026-06-15 | 39.88 | $40.76 | 21900 |
| 2026-06-12 | 39.79 | $40.56 | 18000 |
| 2026-06-11 | 39.70 | $40.19 | 23100 |
| 2026-06-10 | 39.65 | $39.30 | 13260 |
| 2026-06-09 | 39.69 | $39.90 | 21600 |
| 2026-06-08 | 39.67 | $39.57 | 16221 |
| 2026-06-05 | 39.68 | $39.55 | 18000 |
| 2026-06-04 | 39.69 | $40.46 | 18000 |
| 2026-06-03 | 39.61 | $40.23 | 12900 |
| 2026-06-02 | 39.54 | $40.36 | 12600 |
| 2026-06-01 | 39.46 | $40.20 | 14400 |
| 2026-05-29 | 39.38 | $40.17 | 15705 |
| 2026-05-28 | 39.30 | $40.18 | 10923 |
| 2026-05-27 | 39.20 | $40.04 | 25500 |
| 2026-05-26 | 39.12 | $40.06 | 16800 |
| 2026-05-22 | 39.02 | $39.53 | 24600 |
| 2026-05-21 | 38.96 | $39.19 | 25500 |
| 2026-05-20 | 38.94 | $39.03 | 12009 |
| 2026-05-19 | 38.93 | $38.27 | 315900 |
| 2026-05-18 | 39.00 | $38.68 | 42447 |
| 2026-05-15 | 39.03 | $38.69 | 24087 |
| 2026-05-14 | 39.07 | $39.37 | 14400 |
| 2026-05-13 | 39.04 | $39.23 | 14493 |
| 2026-05-12 | 39.02 | $39.34 | 11400 |
| 2026-05-11 | 38.98 | $39.55 | 29100 |
| 2026-05-08 | 38.92 | $39.58 | 22800 |
| 2026-05-07 | 38.86 | $39.40 | 21600 |
| 2026-05-06 | 38.80 | $39.91 | 16800 |
| 2026-05-05 | 38.68 | $39.30 | 10575 |
| 2026-05-04 | 38.62 | $38.89 | 10200 |
| 2026-05-01 | 38.59 | $39.11 | 15300 |
| 2026-04-30 | 38.53 | $39.13 | 12363 |
| 2026-04-29 | 38.47 | $38.41 | 21000 |
| 2026-04-28 | 38.47 | $38.67 | 23793 |
| 2026-04-27 | 38.45 | $39.06 | 18900 |
| 2026-04-24 | 38.39 | $39.07 | 15114 |
| 2026-04-23 | 38.32 | $39.11 | 25500 |
| 2026-04-22 | 38.24 | $39.23 | 24393 |
| 2026-04-21 | 38.13 | $39.25 | 28236 |
| 2026-04-20 | 38.01 | $39.55 | 13500 |
| 2026-04-17 | 37.85 | $39.38 | 20100 |
| 2026-04-16 | 37.69 | $38.65 | 24663 |
| 2026-04-15 | 37.59 | $38.58 | 21000 |
| 2026-04-14 | 37.48 | $38.60 | 5.1M |
| 2026-04-13 | 37.37 | $38.31 | 10200 |
| 2026-04-10 | 37.27 | $37.80 | 10866 |
| 2026-04-09 | 37.21 | $38.02 | 16218 |
| 2026-04-08 | 37.13 | $38.04 | 16941 |
| 2026-04-07 | 37.03 | $37.17 | 312858 |
| 2026-04-06 | 37.02 | $37.04 | 17535 |
| 2026-04-02 | 37.01 | $36.90 | 13008 |
| 2026-04-01 | 37.03 | $36.88 | 16821 |
| 2026-03-31 | 37.04 | $36.77 | 45609 |
| 2026-03-30 | 37.07 | $35.68 | 5.2M |
| 2026-03-27 | 37.22 | $36.01 | 39657 |
| 2026-03-26 | 37.34 | $36.61 | 32565 |
| 2026-03-25 | 37.42 | $37.10 | 21900 |
| 2026-03-24 | 37.45 | $36.83 | 31500 |
| 2026-03-23 | 37.52 | $36.65 | 11751 |
| 2026-03-20 | 37.61 | $36.01 | 29400 |
| 2026-03-19 | 37.78 | $36.75 | 27900 |
| 2026-03-18 | 37.89 | $36.81 | 21039 |
| 2026-03-17 | 38.00 | $37.25 | 21900 |
| 2026-03-16 | 38.08 | $36.99 | 11184 |
| 2026-03-13 | 38.19 | $36.73 | 23400 |
| 2026-03-12 | 38.35 | $36.84 | 31800 |
| 2026-03-11 | 38.51 | $37.53 | 18054 |
| 2026-03-10 | 38.61 | $37.62 | 31527 |
| 2026-03-09 | 38.72 | $37.84 | 31008 |
| 2026-03-06 | 38.81 | $37.59 | 21327 |
| 2026-03-05 | 38.94 | $38.29 | 20877 |
| 2026-03-04 | 39.00 | $38.83 | 41100 |
| 2026-03-03 | 39.02 | $38.72 | 25848 |
| 2026-03-02 | 39.05 | $39.35 | 27600 |
| 2026-02-27 | 39.02 | $39.26 | 22800 |
| 2026-02-26 | 39.00 | $39.56 | 707400 |
| 2026-02-25 | 38.94 | $39.20 | 22506 |
| 2026-02-24 | 38.91 | $39.17 | 23100 |
| 2026-02-23 | 38.88 | $38.72 | 21120 |
| 2026-02-20 | 38.90 | $39.34 | 19500 |
| 2026-02-19 | 38.85 | $39.27 | 30984 |
| 2026-02-18 | 38.81 | $39.34 | 42348 |
| 2026-02-17 | 38.75 | $39.12 | 64500 |
| 2026-02-13 | 38.72 | $39.12 | 22800 |
| 2026-02-12 | 38.67 | $38.72 | 21633 |
| 2026-02-11 | 38.67 | $39.35 | 27600 |
| 2026-02-10 | 38.60 | $39.46 | 19800 |
| 2026-02-09 | 38.51 | $39.39 | 22587 |
| 2026-02-06 | 38.41 | $39.27 | 26520 |
| 2026-02-05 | 38.32 | $38.18 | 59100 |
| 2026-02-04 | 38.34 | $38.52 | 33900 |
| 2026-02-03 | 38.32 | $38.50 | 46239 |
| 2026-02-02 | 38.30 | $38.47 | 40236 |
| 2026-01-30 | 38.28 | $38.12 | 26400 |
| 2026-01-29 | 38.30 | $38.45 | 29211 |
| 2026-01-28 | 38.28 | $38.68 | 60312 |
| 2026-01-27 | 38.24 | $38.77 | 38730 |
| 2026-01-26 | 38.18 | $38.76 | 41100 |
| 2026-01-23 | 38.12 | $38.85 | 38100 |
| 2026-01-22 | 38.05 | $39.21 | 53700 |
| 2026-01-21 | 37.92 | $39.07 | 55500 |
| 2026-01-20 | 37.80 | $38.34 | 460623 |
| 2026-01-16 | 37.75 | $38.83 | 19290 |
| 2026-01-15 | 37.63 | $38.91 | 31200 |
| 2026-01-14 | 37.50 | $38.49 | 34812 |
| 2026-01-13 | 37.39 | $38.41 | 26700 |
| 2026-01-12 | 37.29 | $38.39 | 27000 |
| 2026-01-09 | 37.17 | $38.29 | 44619 |
| 2026-01-08 | 37.05 | $37.94 | 45300 |
| 2026-01-07 | 36.96 | $37.68 | 21066 |
| 2026-01-06 | 36.88 | $37.94 | 37500 |
| 2026-01-05 | 36.77 | $37.34 | 29700 |
| 2026-01-02 | 36.71 | $36.79 | 62142 |
| 2025-12-31 | 36.70 | $36.31 | 61044 |
| 2025-12-30 | 36.75 | $36.66 | 33060 |
| 2025-12-29 | 36.75 | $36.82 | 20100 |
| 2025-12-26 | 36.75 | $37.20 | 17700 |
| 2025-12-24 | 36.70 | $37.25 | 15678 |
| 2025-12-23 | 36.64 | $37.20 | 41100 |
| 2025-12-22 | 36.58 | $37.36 | 114045 |
| 2025-12-19 | 36.50 | $36.98 | 122166 |
| 2025-12-18 | 36.45 | $36.64 | 72600 |
| 2025-12-17 | 36.43 | $36.44 | 20400 |
| 2025-12-16 | 36.43 | $36.58 | 25533 |
| 2025-12-15 | 36.42 | $36.81 | 24969 |
| 2025-12-12 | 36.37 | $36.92 | 16200 |
| 2025-12-11 | 36.32 | $37.41 | 26154 |
| 2025-12-10 | 36.20 | $37.01 | 40800 |
| 2025-12-09 | 36.12 | $36.54 | 32700 |
| 2025-12-08 | 36.07 | $36.59 | 15600 |
| 2025-12-05 | 36.02 | $36.76 | 12384 |
| 2025-12-04 | 35.94 | $36.71 | 43500 |
| 2025-12-03 | 35.86 | $36.43 | 45600 |
| 2025-12-02 | 35.80 | $36.18 | 36975 |
| 2025-12-01 | 35.76 | $36.24 | 43308 |
| 2025-11-28 | 35.71 | $36.56 | 18900 |
| 2025-11-26 | 35.62 | $36.38 | 16530 |
| 2025-11-25 | 35.54 | $36.10 | 17700 |
| 2025-11-24 | 35.48 | $35.52 | 44100 |
| 2025-11-21 | 35.47 | $35.11 | 22044 |
| 2025-11-20 | 35.51 | $34.30 | 18699 |
| 2025-11-19 | 35.64 | $34.94 | 22275 |
| 2025-11-18 | 35.71 | $34.94 | 20400 |
| 2025-11-17 | 35.79 | $34.76 | 32100 |
| 2025-11-14 | 35.90 | $35.36 | 151812 |
| 2025-11-13 | 35.96 | $35.43 | 20802 |
| 2025-11-12 | 36.01 | $36.22 | 14700 |
| 2025-11-11 | 35.99 | $36.19 | 14526 |
| 2025-11-10 | 35.97 | $36.17 | 15345 |
| 2025-11-07 | 35.95 | $35.79 | 10812 |
| 2025-11-06 | 35.97 | $35.35 | 18000 |
| 2025-11-05 | 36.03 | $35.79 | 29436 |
| 2025-11-04 | 36.06 | $35.51 | 19023 |
| 2025-11-03 | 36.12 | $35.90 | 21303 |
| 2025-10-31 | 36.14 | $36.05 | 33447 |
| 2025-10-30 | 36.15 | $35.80 | 10200 |
| 2025-10-29 | 36.19 | $36.02 | 16587 |
| 2025-10-28 | 36.20 | $36.32 | 31347 |
| 2025-10-27 | 36.19 | $36.66 | 65445 |
| 2025-10-24 | 36.14 | $36.50 | 19800 |
| 2025-10-23 | 36.10 | $36.28 | 48387 |
| 2025-10-22 | 36.08 | $35.87 | 37329 |
| 2025-10-21 | 36.11 | $36.35 | 31500 |
| 2025-10-20 | 36.08 | $36.20 | 65400 |
| 2025-10-17 | 36.07 | $35.81 | 25635 |
| 2025-10-16 | 36.10 | $35.74 | 30000 |
| 2025-10-15 | 36.13 | $36.19 | 28341 |
| 2025-10-14 | 36.13 | $36.14 | 15930 |
| 2025-10-13 | 36.13 | $35.89 | 73944 |
| 2025-10-10 | 36.15 | $35.23 | 20400 |
| 2025-10-09 | 36.25 | $36.22 | 18627 |
| 2025-10-08 | 36.25 | $36.51 | 14205 |
| 2025-10-07 | 36.22 | $36.20 | 10014 |
| 2025-10-06 | 36.23 | $36.55 | 16824 |
| 2025-10-03 | 36.19 | $36.46 | 15645 |
| 2025-10-02 | 36.16 | $36.37 | 20523 |
| 2025-10-01 | 36.14 | $36.18 | 16575 |
| 2025-09-30 | 36.14 | $36.17 | 29727 |
| 2025-09-29 | 36.13 | $36.14 | 27600 |
| 2025-09-26 | 36.13 | $36.15 | 19500 |
| 2025-09-25 | 36.13 | $35.81 | 20400 |
| 2025-09-24 | 36.17 | $36.18 | 23838 |
| 2025-09-23 | 36.16 | $36.50 | 34500 |
| 2025-09-22 | 36.13 | $36.53 | 67500 |
| 2025-09-19 | 36.09 | $36.56 | 23700 |
| 2025-09-18 | 36.04 | $36.71 | 32400 |
| 2025-09-17 | 35.97 | $36.25 | 37800 |
| 2025-09-16 | 35.94 | $36.27 | 24900 |
| 2025-09-15 | 35.90 | $36.35 | 17226 |
| 2025-09-12 | 35.85 | $36.39 | 41400 |
| 2025-09-11 | 35.80 | $36.67 | 25041 |
| 2025-09-10 | 35.71 | $36.08 | 39390 |
| 2025-09-09 | 35.67 | $36.14 | 48900 |
| 2025-09-08 | 35.62 | $36.42 | 593544 |
| 2025-09-05 | 35.53 | $36.31 | 32760 |
| 2025-09-04 | 35.45 | $36.03 | 33900 |
| 2025-09-03 | 35.39 | $35.61 | 25608 |
| 2025-09-02 | 35.36 | $35.65 | 25530 |
| 2025-08-29 | 35.33 | $35.85 | 31500 |
| 2025-08-28 | 35.28 | $36.03 | 22545 |
| 2025-08-27 | 35.20 | $36.01 | 14772 |
| 2025-08-26 | 35.12 | $35.80 | 33000 |
| 2025-08-25 | 35.04 | $35.65 | 40200 |
| 2025-08-22 | 34.98 | $35.88 | 27627 |
| 2025-08-21 | 34.89 | $34.97 | 38700 |
| 2025-08-20 | 34.88 | $34.99 | 15102 |
| 2025-08-19 | 34.86 | $35.07 | 9600 |
| 2025-08-18 | 34.84 | $35.12 | 21000 |
| 2025-08-15 | 34.81 | $35.04 | 11703 |
| 2025-08-14 | 34.79 | $35.15 | 21909 |
| 2025-08-13 | 34.75 | $35.59 | 16200 |
| 2025-08-12 | 34.66 | $34.98 | 7254 |
| 2025-08-11 | 34.63 | $34.24 | 23100 |
| 2025-08-08 | 34.67 | $34.42 | 32715 |
| 2025-08-07 | 34.70 | $34.50 | 31926 |
| 2025-08-06 | 34.72 | $34.61 | 30942 |
| 2025-08-05 | 34.73 | $34.67 | 34821 |
| 2025-08-04 | 34.74 | $34.73 | 24369 |
| 2025-08-01 | 34.74 | $34.24 | 149100 |
| 2025-07-31 | 34.79 | $34.73 | 39600 |
| 2025-07-30 | 34.80 | $35.07 | 27900 |
| 2025-07-29 | 34.77 | $35.17 | 25308 |
| 2025-07-28 | 34.72 | $35.24 | 29172 |
| 2025-07-25 | 34.67 | $35.36 | 21300 |
| 2025-07-24 | 34.60 | $35.17 | 23700 |
| 2025-07-23 | 34.54 | $35.39 | 18606 |
| 2025-07-22 | 34.45 | $35.09 | 24600 |
| 2025-07-21 | 34.38 | $34.66 | 570381 |
| 2025-07-18 | 34.35 | $34.89 | 19200 |
| 2025-07-17 | 34.29 | $34.92 | 16815 |
| 2025-07-16 | 34.23 | $34.48 | 22500 |
| 2025-07-15 | 34.20 | $34.30 | 23400 |
| 2025-07-14 | 34.19 | $34.80 | 41700 |
| 2025-07-11 | 34.13 | $34.64 | 18357 |
| 2025-07-10 | 34.07 | $34.96 | 41214 |
| 2025-07-09 | 33.98 | $34.82 | 14838 |
| 2025-07-08 | 33.89 | $34.65 | 35724 |
| 2025-07-07 | 33.81 | $34.50 | 17400 |
| 2025-07-03 | 33.74 | $34.79 | 22200 |
| 2025-07-02 | 33.63 | $34.53 | 35484 |
| 2025-07-01 | 33.53 | $34.29 | 31302 |
| 2025-06-30 | 33.45 | $34.12 | 22881 |
| 2025-06-27 | 33.38 | $34.06 | 36600 |
| 2025-06-26 | 33.31 | $33.98 | 21600 |
| 2025-06-25 | 33.24 | $33.55 | 36714 |
| 2025-06-24 | 33.20 | $33.88 | 17100 |
| 2025-06-23 | 33.13 | $33.50 | 35502 |
| 2025-06-20 | 33.09 | $33.21 | 22536 |
| 2025-06-18 | 33.08 | $33.17 | 11700 |
| 2025-06-17 | 33.07 | $33.05 | 21993 |
| 2025-06-16 | 33.08 | $33.34 | 11700 |
| 2025-06-13 | 33.05 | $32.93 | 30960 |
| 2025-06-12 | 33.06 | $33.47 | 15900 |
| 2025-06-11 | 33.02 | $33.50 | 15093 |
| 2025-06-10 | 32.97 | $33.59 | 22200 |
| 2025-06-09 | 32.90 | $33.53 | 16854 |
| 2025-06-06 | 32.83 | $33.44 | 16500 |
| 2025-06-05 | 32.77 | $33.10 | 27600 |
| 2025-06-04 | 32.74 | $33.20 | 12000 |
| 2025-06-03 | 32.69 | $33.21 | 20100 |
| 2025-06-02 | 32.63 | $32.86 | 31500 |
| 2025-05-30 | 32.61 | $32.86 | 28500 |
| 2025-05-29 | 32.58 | $32.95 | 52212 |
| 2025-05-28 | 32.54 | $32.90 | 23481 |
| 2025-05-27 | 32.51 | $33.20 | 28605 |
| 2025-05-23 | 32.43 | $32.57 | 52287 |
| 2025-05-22 | 32.42 | $32.55 | 47415 |
| 2025-05-21 | 32.40 | $32.62 | 29700 |
| 2025-05-20 | 32.38 | $33.69 | 127200 |
| 2025-05-19 | 32.24 | $33.63 | 5.1M |
| 2025-05-16 | 32.10 | $33.68 | 10224 |
| 2025-05-15 | 31.93 | $33.37 | 25602 |
| 2025-05-14 | 31.78 | $33.27 | 15618 |
| 2025-05-13 | 31.62 | $33.49 | 51654 |
| 2025-05-12 | 31.43 | $33.25 | 12327 |
| 2025-05-09 | 31.24 | $32.12 | 15900 |
| 2025-05-08 | 31.14 | $32.18 | 12948 |
| 2025-05-07 | 31.03 | $31.89 | 80700 |
| 2025-05-06 | 30.94 | $31.57 | 19818 |
| 2025-05-05 | 30.88 | $31.80 | 12600 |
| 2025-05-02 | 30.78 | $31.90 | 12723 |
| 2025-05-01 | 30.66 | $31.21 | 20400 |
| 2025-04-30 | 30.60 | $31.15 | 31254 |
| 2025-04-29 | 30.55 | $31.21 | 14499 |
| 2025-04-28 | 30.48 | $31.04 | 11784 |
| 2025-04-25 | 30.42 | $30.87 | 33300 |
| 2025-04-24 | 30.37 | $30.96 | 16317 |
| 2025-04-23 | 30.31 | $30.31 | 46500 |
| 2025-04-22 | 30.31 | $29.81 | 18015 |
| 2025-04-21 | 30.36 | $29.04 | 71700 |
| 2025-04-17 | 30.50 | $29.77 | 47400 |
| 2025-04-16 | 30.58 | $29.58 | 33900 |
| 2025-04-15 | 30.68 | $29.91 | 42099 |
| 2025-04-14 | 30.76 | $29.95 | 51900 |
| 2025-04-11 | 30.85 | $29.59 | 49329 |
| 2025-04-10 | 30.98 | $29.21 | 92787 |
| 2025-04-09 | 31.17 | $30.44 | 134400 |
| 2025-04-08 | 31.25 | $27.85 | 69300 |
| 2025-04-07 | 31.60 | $28.49 | 163875 |
| 2025-04-04 | 31.93 | $28.74 | 5.3M |
| 2025-04-03 | 32.27 | $30.31 | 39000 |
| 2025-04-02 | 32.47 | $32.44 | 35400 |
| 2025-04-01 | 32.48 | $31.94 | 51600 |
| 2025-03-31 | 32.53 | $31.87 | 23400 |
| 2025-03-28 | 32.60 | $31.84 | 54300 |
| 2025-03-27 | 32.68 | $32.46 | 16818 |
| 2025-03-26 | 32.70 | $32.69 | 51000 |
| 2025-03-25 | 32.71 | $32.92 | 15300 |
| 2025-03-24 | 32.68 | $32.91 | 41100 |
| 2025-03-21 | 32.66 | $32.19 | 38700 |
| 2025-03-20 | 32.71 | $32.26 | 107400 |
| 2025-03-19 | 32.76 | $32.49 | 98193 |
| 2025-03-18 | 32.78 | $32.06 | 92841 |
| 2025-03-17 | 32.86 | $32.32 | 92700 |
| 2025-03-14 | 32.92 | $31.83 | 71208 |
| 2025-03-13 | 33.03 | $31.04 | 89100 |
| 2025-03-12 | 33.24 | $31.63 | 31200 |
| 2025-03-11 | 33.41 | $31.62 | 62202 |
| 2025-03-10 | 33.60 | $31.76 | 46500 |
| 2025-03-07 | 33.79 | $32.57 | 30744 |
| 2025-03-06 | 33.92 | $32.38 | 17100 |
| 2025-03-05 | 34.08 | $33.01 | 28200 |
| 2025-03-04 | 34.20 | $32.61 | 20418 |
| 2025-03-03 | 34.37 | $33.07 | 26802 |
| 2025-02-28 | 34.50 | $33.82 | 21300 |
| 2025-02-27 | 34.57 | $33.51 | 20700 |
| 2025-02-26 | 34.69 | $33.91 | 19200 |
| 2025-02-25 | 34.77 | $33.80 | 24300 |
| 2025-02-24 | 34.87 | $33.88 | 20100 |
| 2025-02-21 | 34.97 | $33.91 | 16944 |
| 2025-02-20 | 35.08 | $34.82 | 31032 |
| 2025-02-19 | 35.11 | $35.14 | 33900 |
| 2025-02-18 | 35.11 | $35.38 | 61914 |
| 2025-02-14 | 35.08 | $35.12 | 75600 |
| 2025-02-13 | 35.08 | $35.12 | 17700 |
| 2025-02-12 | 35.07 | $34.71 | 14247 |
| 2025-02-11 | 35.11 | $34.92 | 39900 |
| 2025-02-10 | 35.13 | $35.12 | 28566 |
| 2025-02-07 | 35.13 | $35.09 | 56463 |
| 2025-02-06 | 35.14 | $35.41 | 36411 |
| 2025-02-05 | 35.11 | $35.41 | 18600 |
| 2025-02-04 | 35.08 | $35.16 | 27744 |
| 2025-02-03 | 35.07 | $34.97 | 67908 |
| 2025-01-31 | 35.08 | $35.34 | 21000 |
| 2025-01-30 | 35.05 | $35.61 | 20400 |
| 2025-01-29 | 34.99 | $35.22 | 58824 |
| 2025-01-28 | 34.97 | $35.38 | 26487 |
| 2025-01-27 | 34.92 | $35.20 | 46500 |
| 2025-01-24 | 34.89 | $35.55 | 23127 |
| 2025-01-23 | 34.82 | $35.55 | 25875 |
| 2025-01-22 | 34.75 | $35.48 | 45900 |
| 2025-01-21 | 34.67 | $35.64 | 71400 |
| 2025-01-17 | 34.57 | $35.11 | 24621 |
| 2025-01-16 | 34.51 | $34.98 | 27402 |
| 2025-01-15 | 34.46 | $34.70 | 40500 |
| 2025-01-14 | 34.44 | $34.29 | 19800 |
| 2025-01-13 | 34.45 | $33.96 | 22938 |
| 2025-01-10 | 34.50 | $33.73 | 39000 |
| 2025-01-08 | 34.58 | $34.14 | 9000 |
| 2025-01-07 | 34.63 | $34.11 | 15300 |
| 2025-01-06 | 34.69 | $34.34 | 28590 |
| 2025-01-03 | 34.72 | $34.28 | 29721 |
| 2025-01-02 | 34.77 | $33.82 | 19800 |
| 2024-12-31 | 34.87 | $33.87 | 22200 |
| 2024-12-30 | 34.98 | $33.90 | 7500 |
| 2024-12-27 | 35.09 | $34.14 | 17544 |
| 2024-12-26 | 35.19 | $34.67 | 13200 |
| 2024-12-24 | 35.24 | $34.57 | 17100 |
| 2024-12-23 | 35.31 | $34.32 | 34551 |
| 2024-12-20 | 35.42 | $34.29 | 38100 |
| 2024-12-19 | 35.54 | $33.93 | 16533 |
| 2024-12-18 | 35.71 | $34.06 | 49026 |
| 2024-12-17 | 35.88 | $35.37 | 52200 |
| 2024-12-16 | 35.93 | $35.74 | 32523 |
| 2024-12-13 | 35.95 | $35.72 | 26808 |
| 2024-12-12 | 35.98 | $35.93 | 24735 |
| 2024-12-11 | 35.98 | $36.08 | 14715 |
| 2024-12-10 | 35.97 | $35.84 | 14100 |
| 2024-12-09 | 35.99 | $36.19 | 16200 |
| 2024-12-06 | 35.96 | $36.37 | 18300 |
| 2024-12-05 | 35.92 | $36.34 | 40200 |
| 2024-12-04 | 35.88 | $36.61 | 41211 |
| 2024-12-03 | 35.80 | $36.48 | 32436 |
| 2024-12-02 | 35.73 | $36.55 | 12615 |
| 2024-11-29 | 35.64 | $36.68 | 12900 |
| 2024-11-27 | 35.53 | $36.60 | 19023 |
| 2024-11-26 | 35.42 | $36.68 | 45900 |
| 2024-11-25 | 35.29 | $36.81 | 39600 |
| 2024-11-22 | 35.13 | $36.31 | 20700 |
| 2024-11-21 | 35.00 | $35.85 | 57405 |
| 2024-11-20 | 34.92 | $35.25 | 45300 |
| 2024-11-19 | 34.88 | $35.08 | 22563 |
| 2024-11-18 | 34.86 | $34.96 | 44400 |
| 2024-11-15 | 34.85 | $34.84 | 18663 |
| 2024-11-14 | 34.85 | $35.26 | 28200 |
| 2024-11-13 | 34.81 | $35.64 | 23400 |
| 2024-11-12 | 34.72 | $35.76 | 10887 |
| 2024-11-11 | 34.61 | $36.13 | 28800 |
| 2024-11-08 | 34.45 | $35.85 | 29517 |
| 2024-11-07 | 34.30 | $35.67 | 29400 |
| 2024-11-06 | 34.16 | $35.58 | 27051 |
| 2024-11-05 | 34.01 | $34.43 | 23508 |
| 2024-11-04 | 33.96 | $33.92 | 14100 |
| 2024-11-01 | 33.97 | $33.79 | 9369 |
| 2024-10-31 | 33.99 | $33.76 | 21990 |
| 2024-10-30 | 34.01 | $34.12 | 21402 |
| 2024-10-29 | 34.00 | $34.08 | 27702 |
| 2024-10-28 | 33.99 | $34.13 | 28800 |
| 2024-10-25 | 33.98 | $33.84 | 135900 |
| 2024-10-24 | 33.99 | $34.01 | 16500 |
| 2024-10-23 | 33.99 | $33.92 | 24939 |
| 2024-10-22 | 34.00 | $34.13 | 21666 |
| 2024-10-21 | 33.98 | $34.28 | 139200 |
| 2024-10-18 | 33.95 | $34.65 | 21318 |
| 2024-10-17 | 33.88 | $34.57 | 13611 |
| 2024-10-16 | 33.81 | $34.60 | 25200 |
| 2024-10-15 | 33.72 | $34.32 | 16500 |
| 2024-10-14 | 33.66 | $34.43 | 15129 |
| 2024-10-11 | 33.58 | $34.25 | 13200 |
| 2024-10-10 | 33.51 | $33.74 | 13869 |
| 2024-10-09 | 33.49 | $33.86 | 19500 |
| 2024-10-08 | 33.45 | $33.66 | 21318 |
| 2024-10-07 | 33.42 | $33.59 | 17157 |
| 2024-10-04 | 33.41 | $33.85 | 17451 |
| 2024-10-03 | 33.36 | $33.52 | 25254 |
| 2024-10-02 | 33.34 | $33.64 | 19200 |
| 2024-10-01 | 33.31 | $33.61 | 311442 |
| 2024-09-30 | 33.28 | $33.99 | 10851 |
| 2024-09-27 | 33.20 | $33.96 | 5400 |
| 2024-09-26 | 33.12 | $33.86 | 8400 |
| 2024-09-25 | 33.05 | $33.60 | 17100 |
| 2024-09-24 | 32.99 | $33.90 | 15144 |
| 2024-09-23 | 32.89 | $33.79 | 24300 |
| 2024-09-20 | 32.80 | $33.64 | 27000 |
| 2024-09-19 | 32.71 | $33.82 | 11400 |
| 2024-09-18 | 32.59 | $33.30 | 12009 |
| 2024-09-17 | 32.52 | $33.27 | 30000 |
| 2024-09-16 | 32.44 | $33.14 | 18048 |
| 2024-09-13 | 32.37 | $32.87 | 17700 |
| 2024-09-12 | 32.31 | $32.38 | 9900 |
| 2024-09-11 | 32.31 | $32.13 | 18366 |
| 2024-09-10 | 32.33 | $31.92 | 18300 |
| 2024-09-09 | 32.37 | $31.97 | 27351 |
| 2024-09-06 | 32.41 | $31.77 | 24138 |
| 2024-09-05 | 32.48 | $32.22 | 35775 |
| 2024-09-04 | 32.50 | $32.36 | 24900 |
| 2024-09-03 | 32.52 | $32.44 | 11826 |
| 2024-08-30 | 32.53 | $33.27 | 8700 |
| 2024-08-29 | 32.45 | $33.07 | 9900 |
| 2024-08-28 | 32.38 | $32.90 | 18900 |
| 2024-08-27 | 32.33 | $33.07 | 20733 |
| 2024-08-26 | 32.25 | $33.16 | 30600 |
| 2024-08-23 | 32.16 | $33.24 | 11187 |
| 2024-08-22 | 32.04 | $32.53 | 20511 |
| 2024-08-21 | 31.99 | $32.69 | 36600 |
| 2024-08-20 | 31.92 | $32.33 | 24138 |
| 2024-08-19 | 31.88 | $32.59 | 21705 |
| 2024-08-16 | 31.80 | $32.30 | 16926 |
| 2024-08-15 | 31.75 | $32.25 | 23118 |
| 2024-08-14 | 31.69 | $31.70 | 26700 |
| 2024-08-13 | 31.69 | $31.67 | 23100 |
| 2024-08-12 | 31.70 | $31.22 | 17829 |
| 2024-08-09 | 31.75 | $31.43 | 29100 |
| 2024-08-08 | 31.78 | $31.37 | 26700 |
| 2024-08-07 | 31.82 | $30.67 | 33663 |
| 2024-08-06 | 31.94 | $30.96 | 27693 |
| 2024-08-05 | 32.05 | $30.67 | 34008 |
| 2024-08-02 | 32.19 | $31.52 | 21300 |
| 2024-08-01 | 32.26 | $32.40 | 32169 |
| 2024-07-31 | 32.25 | $32.97 | 77712 |
| 2024-07-30 | 32.17 | $32.75 | 13503 |
| 2024-07-29 | 32.11 | $32.65 | 9432 |
| 2024-07-26 | 32.06 | $32.65 | 17100 |
| 2024-07-25 | 31.99 | $32.16 | 19884 |
| 2024-07-24 | 31.98 | $31.89 | 9615 |
| 2024-07-23 | 31.98 | $32.55 | 24600 |
| 2024-07-22 | 31.93 | $32.54 | 30342 |
| 2024-07-19 | 31.86 | $32.14 | 9942 |
| 2024-07-18 | 31.83 | $32.35 | 23100 |
| 2024-07-17 | 31.78 | $32.77 | 8400 |
| 2024-07-16 | 31.67 | $33.22 | 10518 |
| 2024-07-15 | 31.51 | $32.42 | 216000 |
| 2024-07-12 | 31.41 | $32.27 | 16200 |
| 2024-07-11 | 31.32 | $31.93 | 19500 |
| 2024-07-10 | 31.26 | $31.26 | 26100 |
| 2024-07-09 | 31.26 | $30.94 | 27900 |
| 2024-07-08 | 31.29 | $31.14 | 12600 |
| 2024-07-05 | 31.31 | $31.06 | 17439 |
| 2024-07-03 | 31.33 | $31.22 | 6420 |
| 2024-07-02 | 31.35 | $31.16 | 35400 |
| 2024-07-01 | 31.37 | $31.06 | 7524 |
| 2024-06-28 | 31.40 | $31.42 | 14100 |
| 2024-06-27 | 31.40 | $31.37 | 29700 |
| 2024-06-26 | 31.40 | $31.28 | 15684 |
| 2024-06-25 | 31.41 | $31.34 | 15300 |
| 2024-06-24 | 31.42 | $31.60 | 11400 |
| 2024-06-21 | 31.40 | $31.39 | 9600 |
| 2024-06-20 | 31.40 | $31.28 | 27000 |
| 2024-06-18 | 31.41 | $31.31 | 16200 |
| 2024-06-17 | 31.43 | $31.24 | 27054 |
| 2024-06-14 | 31.44 | $31.00 | 29814 |
| 2024-06-13 | 31.49 | $31.40 | 7800 |
| 2024-06-12 | 31.50 | $31.61 | 24300 |
| 2024-06-11 | 31.49 | $31.17 | 13500 |
| 2024-06-10 | 31.52 | $31.31 | 15300 |
| 2024-06-07 | 31.55 | $31.16 | 15024 |
| 2024-06-06 | 31.59 | $31.34 | 16200 |
| 2024-06-05 | 31.61 | $31.46 | 44148 |
| 2024-06-04 | 31.63 | $31.11 | 9600 |
| 2024-06-03 | 31.68 | $31.53 | 16800 |
| 2024-05-31 | 31.70 | $31.70 | 8700 |
| 2024-05-30 | 31.70 | $31.41 | 18684 |
| 2024-05-29 | 31.73 | $31.28 | 63000 |
| 2024-05-28 | 31.78 | $31.59 | 16944 |
| 2024-05-24 | 31.80 | $31.79 | 10851 |
| 2024-05-23 | 31.80 | $31.53 | 10872 |
| 2024-05-22 | 31.83 | $31.98 | 16200 |
| 2024-05-21 | 31.81 | $32.19 | 24900 |
| 2024-05-20 | 31.77 | $32.25 | 12621 |
| 2024-05-17 | 31.72 | $32.20 | 40800 |
| 2024-05-16 | 31.67 | $32.21 | 13032 |
| 2024-05-15 | 31.61 | $32.44 | 16017 |
| 2024-05-14 | 31.52 | $32.15 | 12081 |
| 2024-05-13 | 31.46 | $31.89 | 6600 |
| 2024-05-10 | 31.41 | $31.93 | 18900 |
| 2024-05-09 | 31.36 | $31.94 | 15417 |
| 2024-05-08 | 31.30 | $31.63 | 20124 |
| 2024-05-07 | 31.26 | $31.79 | 20400 |
| 2024-05-06 | 31.20 | $31.70 | 23400 |
| 2024-05-03 | 31.15 | $31.29 | 15300 |
| 2024-05-02 | 31.14 | $30.99 | 17400 |
| 2024-05-01 | 31.15 | $30.68 | 18900 |
| 2024-04-30 | 31.20 | $30.59 | 18300 |
| 2024-04-29 | 31.27 | $31.20 | 9696 |
| 2024-04-26 | 31.27 | $31.02 | 123600 |
| 2024-04-25 | 31.30 | $30.89 | 14220 |
| 2024-04-24 | 31.34 | $31.09 | 21912 |
| 2024-04-23 | 31.37 | $31.06 | 22200 |
| 2024-04-22 | 31.40 | $30.66 | 21900 |
| 2024-04-19 | 31.48 | $30.42 | 18054 |
| 2024-04-18 | 31.59 | $30.35 | 20700 |
| 2024-04-17 | 31.72 | $30.47 | 19200 |
| 2024-04-16 | 31.86 | $30.69 | 30900 |
| 2024-04-15 | 31.98 | $30.84 | 30300 |
| 2024-04-12 | 32.10 | $31.26 | 28326 |
| 2024-04-11 | 32.19 | $31.84 | 43299 |
| 2024-04-10 | 32.22 | $31.90 | 28527 |
| 2024-04-09 | 32.26 | $32.45 | 19800 |
| 2024-04-08 | 32.24 | $32.40 | 159300 |
| 2024-04-05 | 32.22 | $32.28 | 13500 |
| 2024-04-04 | 32.21 | $32.06 | 10800 |
| 2024-04-03 | 32.23 | $32.41 | 14208 |
| 2024-04-02 | 32.21 | $32.28 | 13200 |
| 2024-04-01 | 32.20 | $32.72 | 9900 |
| 2024-03-28 | 32.15 | $33.03 | 27900 |
| 2024-03-27 | 32.06 | $32.94 | 17535 |
| 2024-03-26 | 31.97 | $32.47 | 36366 |
| 2024-03-25 | 31.91 | $32.52 | 17244 |
| 2024-03-22 | 31.85 | $32.51 | 17100 |
| 2024-03-21 | 31.78 | $32.77 | 21300 |
| 2024-03-20 | 31.67 | $32.39 | 20115 |
| 2024-03-19 | 31.60 | $31.97 | 18600 |
| 2024-03-18 | 31.56 | $31.77 | 23700 |
| 2024-03-15 | 31.54 | $31.78 | 23730 |
| 2024-03-14 | 31.51 | $31.79 | 18000 |
| 2024-03-13 | 31.48 | $32.20 | 16257 |
| 2024-03-12 | 31.41 | $32.10 | 14100 |
| 2024-03-11 | 31.33 | $31.94 | 9666 |
| 2024-03-08 | 31.27 | $32.06 | 30300 |
| 2024-03-07 | 31.19 | $32.12 | 13800 |
| 2024-03-06 | 31.09 | $31.83 | 26400 |
| 2024-03-05 | 31.01 | $31.61 | 16800 |
| 2024-03-04 | 30.95 | $31.85 | 16836 |
| 2024-03-01 | 30.85 | $31.77 | 17100 |
| 2024-02-29 | 30.76 | $31.52 | 11400 |
| 2024-02-28 | 30.68 | $31.26 | 9600 |
| 2024-02-27 | 30.61 | $31.28 | 23241 |
| 2024-02-26 | 30.54 | $31.09 | 24366 |
| 2024-02-23 | 30.49 | $31.07 | 13506 |
| 2024-02-22 | 30.43 | $30.95 | 20112 |
| 2024-02-21 | 30.37 | $30.62 | 15600 |
| 2024-02-20 | 30.34 | $30.63 | 14100 |
| 2024-02-16 | 30.31 | $30.89 | 8400 |
| 2024-02-15 | 30.25 | $31.05 | 24909 |
| 2024-02-14 | 30.17 | $30.62 | 65700 |
| 2024-02-13 | 30.12 | $30.15 | 18000 |
| 2024-02-12 | 30.12 | $30.88 | 22626 |
| 2024-02-09 | 30.04 | $30.60 | 27900 |
| 2024-02-08 | 29.98 | $30.39 | 12900 |
| 2024-02-07 | 29.94 | $30.11 | 19200 |
| 2024-02-06 | 29.92 | $29.99 | 26202 |
| 2024-02-05 | 29.91 | $29.90 | 15996 |
| 2024-02-02 | 29.91 | $30.23 | 18300 |
| 2024-02-01 | 29.88 | $30.19 | 25200 |
| 2024-01-31 | 29.85 | $29.83 | 23205 |
| 2024-01-30 | 29.85 | $30.35 | 49278 |
| 2024-01-29 | 29.80 | $30.42 | 22800 |
| 2024-01-26 | 29.73 | $30.09 | 18900 |
| 2024-01-25 | 29.69 | $30.02 | 21000 |
| 2024-01-24 | 29.66 | $29.78 | 30300 |
| 2024-01-23 | 29.65 | $29.98 | 38100 |
| 2024-01-22 | 29.61 | $30.07 | 49335 |
| 2024-01-19 | 29.56 | $29.74 | 28869 |
| 2024-01-18 | 29.54 | $29.45 | 28320 |
| 2024-01-17 | 29.55 | $29.24 | 19263 |
| 2024-01-16 | 29.59 | $29.44 | 38400 |
| 2024-01-12 | 29.60 | $29.66 | 21915 |
| 2024-01-11 | 29.59 | $29.72 | 16200 |
| 2024-01-10 | 29.58 | $29.77 | 16800 |
| 2024-01-09 | 29.56 | $29.72 | 21024 |
| 2024-01-08 | 29.54 | $29.85 | 20517 |
| 2024-01-05 | 29.51 | $29.41 | 15900 |
| 2024-01-04 | 29.52 | $29.30 | 18372 |
| 2024-01-03 | 29.55 | $29.38 | 88800 |
| 2024-01-02 | 29.56 | $30.04 | 14400 |
| 2023-12-29 | 29.51 | $30.23 | 38823 |
| 2023-12-28 | 29.44 | $30.50 | 31200 |
| 2023-12-27 | 29.33 | $30.48 | 12600 |
| 2023-12-26 | 29.21 | $30.59 | 21900 |
| 2023-12-22 | 29.06 | $30.37 | 41448 |
| 2023-12-21 | 28.92 | $30.22 | 25800 |
| 2023-12-20 | 28.79 | $29.81 | 53400 |
| 2023-12-19 | 28.68 | $30.34 | 15717 |
| 2023-12-18 | 28.50 | $29.97 | 1.2M |
| 2023-12-15 | 28.35 | $29.89 | 34314 |
| 2023-12-14 | 28.19 | $30.09 | 14751 |
| 2023-12-13 | 27.98 | $29.39 | 21600 |
| 2023-12-12 | 27.84 | $28.66 | 28500 |
| 2023-12-11 | 27.75 | $28.64 | 29184 |
| 2023-12-08 | 27.66 | $28.48 | 12300 |
| 2023-12-07 | 27.57 | $28.32 | 13224 |
| 2023-12-06 | 27.49 | $28.21 | 21900 |
| 2023-12-05 | 27.41 | $28.28 | 133335 |
| 2023-12-04 | 27.32 | $28.65 | 25536 |
| 2023-12-01 | 27.18 | $28.49 | 51042 |
| 2023-11-30 | 27.05 | $27.77 | 36000 |
| 2023-11-29 | 26.97 | $27.60 | 27708 |
| 2023-11-28 | 26.90 | $27.42 | 12678 |
| 2023-11-27 | 26.85 | $27.52 | 7626 |
| 2023-11-24 | 26.78 | $27.51 | 4323 |
| 2023-11-22 | 26.70 | $27.42 | 14703 |
| 2023-11-21 | 26.63 | $27.24 | 17523 |
| 2023-11-20 | 26.56 | $27.37 | 15381 |
| 2023-11-17 | 26.48 | $27.25 | 38148 |
| 2023-11-16 | 26.40 | $27.01 | 24300 |
| 2023-11-15 | 26.33 | $27.33 | 25500 |
| 2023-11-14 | 26.23 | $27.22 | 23733 |
| 2023-11-13 | 26.12 | $26.38 | 24300 |
| 2023-11-10 | 26.10 | $26.43 | 28200 |
| 2023-11-09 | 26.06 | $26.10 | 32223 |
| 2023-11-08 | 26.06 | $26.33 | 40317 |
| 2023-11-07 | 26.03 | $26.35 | 9918 |
| 2023-11-06 | 25.99 | $26.33 | 14463 |
| 2023-11-03 | 25.96 | $26.53 | 19800 |
| 2023-11-02 | 25.90 | $26.02 | 44244 |
| 2023-11-01 | 25.88 | $25.46 | 15000 |
| 2023-10-31 | 25.93 | $25.36 | 23700 |
| 2023-10-30 | 25.99 | $25.15 | 15600 |
| 2023-10-27 | 26.08 | $25.01 | 41100 |
| 2023-10-26 | 26.19 | $25.29 | 24051 |
| 2023-10-25 | 26.28 | $25.27 | 22887 |
| 2023-10-24 | 26.39 | $25.69 | 27399 |
| 2023-10-23 | 26.46 | $25.50 | 19200 |
| 2023-10-20 | 26.57 | $25.69 | 44754 |
| 2023-10-19 | 26.66 | $26.04 | 52800 |
| 2023-10-18 | 26.72 | $26.40 | 21009 |
| 2023-10-17 | 26.76 | $26.90 | 30027 |
| 2023-10-16 | 26.74 | $26.76 | 22500 |
| 2023-10-13 | 26.74 | $26.40 | 27000 |
| 2023-10-12 | 26.78 | $26.53 | 29190 |
| 2023-10-11 | 26.80 | $26.92 | 27018 |
| 2023-10-10 | 26.79 | $26.83 | 136800 |
| 2023-10-09 | 26.79 | $26.59 | 954123 |
| 2023-10-06 | 26.81 | $26.39 | 33300 |
| 2023-10-05 | 26.85 | $26.07 | 21309 |
| 2023-10-04 | 26.93 | $26.12 | 45339 |
| 2023-10-03 | 27.02 | $25.89 | 36951 |
| 2023-10-02 | 27.14 | $26.33 | 30000 |
| 2023-09-29 | 27.22 | $26.78 | 32100 |
| 2023-09-28 | 27.27 | $26.78 | 24600 |
| 2023-09-27 | 27.32 | $26.58 | 48948 |
| 2023-09-26 | 27.40 | $26.50 | 17406 |
| 2023-09-25 | 27.49 | $26.88 | 17790 |
| 2023-09-22 | 27.56 | $26.79 | 32100 |
| 2023-09-21 | 27.64 | $26.86 | 264900 |
| 2023-09-20 | 27.72 | $27.36 | 55500 |
| 2023-09-19 | 27.76 | $27.48 | 36366 |
| 2023-09-18 | 27.79 | $27.52 | 33120 |
| 2023-09-15 | 27.81 | $27.54 | 27600 |
| 2023-09-14 | 27.84 | $27.81 | 25815 |
| 2023-09-13 | 27.85 | $27.53 | 19800 |
| 2023-09-12 | 27.88 | $27.70 | 32112 |
| 2023-09-11 | 27.90 | $27.74 | 16200 |
| 2023-09-08 | 27.92 | $27.68 | 23700 |
| 2023-09-07 | 27.94 | $27.73 | 21330 |
| 2023-09-06 | 27.96 | $27.83 | 43500 |
| 2023-09-05 | 27.98 | $27.90 | 12915 |
| 2023-09-01 | 27.99 | $28.27 | 42600 |
| 2023-08-31 | 27.96 | $28.11 | 19800 |
| 2023-08-30 | 27.94 | $28.15 | 21900 |
| 2023-08-29 | 27.92 | $28.03 | 9300 |
| 2023-08-28 | 27.91 | $27.69 | 26100 |
| 2023-08-25 | 27.93 | $27.50 | 29400 |
| 2023-08-24 | 27.97 | $27.36 | 45654 |
| 2023-08-23 | 28.04 | $27.64 | 20454 |
| 2023-08-22 | 28.08 | $27.39 | 22200 |
| 2023-08-21 | 28.15 | $27.47 | 36600 |
| 2023-08-18 | 28.22 | $27.44 | 29844 |
| 2023-08-17 | 28.31 | $27.40 | 93303 |
| 2023-08-16 | 28.40 | $27.68 | 95400 |
| 2023-08-15 | 28.48 | $27.90 | 73500 |
| 2023-08-14 | 28.54 | $28.27 | 26700 |
| 2023-08-11 | 28.57 | $28.23 | 21600 |
| 2023-08-10 | 28.60 | $28.29 | 164535 |
| 2023-08-09 | 28.64 | $28.33 | 11760 |
| 2023-08-08 | 28.67 | $28.45 | 15060 |
| 2023-08-07 | 28.69 | $28.65 | 20700 |
| 2023-08-04 | 28.70 | $28.42 | 7851 |
| 2023-08-03 | 28.73 | $28.59 | 8400 |
| 2023-08-02 | 28.74 | $28.70 | 23400 |
| 2023-08-01 | 28.74 | $29.03 | 15600 |
| 2023-07-31 | 28.71 | $29.18 | 16047 |
| 2023-07-28 | 28.66 | $29.02 | 100926 |
| 2023-07-27 | 28.63 | $28.84 | 41838 |
| 2023-07-26 | 28.60 | $29.11 | 108606 |
| 2023-07-25 | 28.55 | $29.12 | 21900 |
| 2023-07-24 | 28.49 | $29.02 | 36408 |
| 2023-07-21 | 28.44 | $29.04 | 7206 |
| 2023-07-20 | 28.37 | $28.98 | 10254 |
| 2023-07-19 | 28.31 | $29.15 | 19899 |
| 2023-07-18 | 28.22 | $29.06 | 9000 |
| 2023-07-17 | 28.13 | $28.89 | 18999 |
| 2023-07-14 | 28.05 | $28.73 | 15600 |
| 2023-07-13 | 27.98 | $28.96 | 5160 |
| 2023-07-12 | 27.88 | $28.75 | 8700 |
| 2023-07-11 | 27.79 | $28.62 | 28800 |
| 2023-07-10 | 27.70 | $28.26 | 694200 |
| 2023-07-07 | 27.64 | $27.95 | 18399 |
| 2023-07-06 | 27.61 | $27.85 | 21000 |
| 2023-07-05 | 27.58 | $28.10 | 27447 |
| 2023-07-03 | 27.53 | $28.24 | 7500 |
| 2023-06-30 | 27.45 | $28.22 | 13893 |
| 2023-06-29 | 27.37 | $27.94 | 15600 |
| 2023-06-28 | 27.31 | $27.73 | 15984 |
| 2023-06-27 | 27.26 | $27.77 | 15300 |
| 2023-06-26 | 27.21 | $27.38 | 12.3M |
| 2023-06-23 | 27.19 | $27.23 | 12117 |
| 2023-06-22 | 27.19 | $27.44 | 10545 |
| 2023-06-21 | 27.16 | $27.57 | 7518 |
| 2023-06-20 | 27.12 | $27.63 | 8826 |
| 2023-06-16 | 27.07 | $27.86 | 8400 |
| 2023-06-15 | 26.98 | $27.84 | 7200 |
| 2023-06-14 | 26.89 | $27.57 | 1629 |
| 2023-06-13 | 26.82 | $27.67 | 14757 |
| 2023-06-12 | 26.73 | $27.35 | 22200 |
| 2023-06-09 | 26.67 | $27.17 | 3057 |
| 2023-06-08 | 26.61 | $27.21 | 3600 |
| 2023-06-07 | 26.55 | $27.23 | 12600 |
| 2023-06-06 | 26.48 | $27.06 | 5148 |
| 2023-06-05 | 26.42 | $26.81 | 18000 |
| 2023-06-02 | 26.38 | $26.90 | 63432 |
| 2023-06-01 | 26.32 | $26.31 | 7200 |
| 2023-05-31 | 26.32 | $26.05 | 4212 |
| 2023-05-30 | 26.35 | $26.28 | 15438 |
| 2023-05-26 | 26.36 | $26.33 | 12.3M |
| 2023-05-25 | 26.36 | $26.02 | 13554 |
| 2023-05-24 | 26.40 | $26.05 | 30600 |
| 2023-05-23 | 26.44 | $26.33 | 17796 |
| 2023-05-22 | 26.45 | $26.63 | 28002 |
| 2023-05-19 | 26.43 | $26.53 | 10500 |
| 2023-05-18 | 26.42 | $26.63 | 20172 |
| 2023-05-17 | 26.40 | $26.37 | 31311 |
| 2023-05-16 | 26.40 | $26.03 | 29400 |
| 2023-05-15 | 26.44 | $26.43 | 25500 |
| 2023-05-12 | 26.44 | $26.24 | 26832 |
| 2023-05-11 | 26.46 | $26.24 | 9000 |
| 2023-05-10 | 26.49 | $26.38 | 45312 |
| 2023-05-09 | 26.50 | $26.35 | 20841 |
| 2023-05-08 | 26.51 | $26.41 | 11514 |
| 2023-05-05 | 26.52 | $26.44 | 34500 |
| 2023-05-04 | 26.53 | $26.01 | 34200 |
| 2023-05-03 | 26.59 | $26.20 | 24300 |
| 2023-05-02 | 26.63 | $26.34 | 18114 |
| 2023-05-01 | 26.66 | $26.75 | 9048 |
| 2023-04-28 | 26.65 | $26.74 | 21900 |
| 2023-04-27 | 26.64 | $26.50 | 17700 |
| 2023-04-26 | 26.65 | $26.12 | 29700 |
| 2023-04-25 | 26.71 | $26.32 | 10500 |
| 2023-04-24 | 26.75 | $26.85 | 14100 |
| 2023-04-21 | 26.74 | $26.83 | 11703 |
| 2023-04-20 | 26.73 | $26.84 | 20400 |
| 2023-04-19 | 26.72 | $26.94 | 14202 |
| 2023-04-18 | 26.69 | $26.99 | 28200 |
| 2023-04-17 | 26.66 | $26.95 | 16200 |
| 2023-04-14 | 26.63 | $26.77 | 20700 |
| 2023-04-13 | 26.62 | $26.91 | 29790 |
| 2023-04-12 | 26.59 | $26.71 | 42900 |
| 2023-04-11 | 26.57 | $26.86 | 27396 |
| 2023-04-10 | 26.54 | $26.64 | 812700 |
| 2023-04-06 | 26.53 | $26.43 | 30300 |
| 2023-04-05 | 26.54 | $26.43 | 14100 |
| 2023-04-04 | 26.56 | $26.59 | 49800 |
| 2023-04-03 | 26.55 | $26.93 | 15954 |
| 2023-03-31 | 26.51 | $27.07 | 6900 |
| 2023-03-30 | 26.45 | $26.61 | 29205 |
| 2023-03-29 | 26.44 | $26.48 | 30303 |
| 2023-03-28 | 26.43 | $26.09 | 16200 |
| 2023-03-27 | 26.47 | $26.04 | 25623 |
| 2023-03-24 | 26.52 | $25.84 | 20100 |
| 2023-03-23 | 26.59 | $25.70 | 29100 |
| 2023-03-22 | 26.68 | $25.81 | 23700 |
| 2023-03-21 | 26.77 | $26.40 | 13500 |
| 2023-03-20 | 26.81 | $25.51 | 15147 |
| 2023-03-17 | 26.95 | $25.68 | 19563 |
| 2023-03-16 | 27.08 | $26.15 | 41700 |
| 2023-03-15 | 27.18 | $25.75 | 49299 |
| 2023-03-14 | 27.33 | $26.23 | 29100 |
| 2023-03-13 | 27.44 | $25.89 | 63102 |
| 2023-03-10 | 27.61 | $26.15 | 46500 |
| 2023-03-09 | 27.76 | $26.91 | 64200 |
| 2023-03-08 | 27.85 | $27.58 | 45300 |
| 2023-03-07 | 27.88 | $27.52 | 43200 |
| 2023-03-06 | 27.92 | $27.96 | 14715 |
| 2023-03-03 | 27.91 | $28.12 | 26520 |
| 2023-03-02 | 27.89 | $27.71 | 27300 |
| 2023-03-01 | 27.91 | $27.49 | 56820 |
| 2023-02-28 | 27.95 | $27.58 | 20733 |
| 2023-02-27 | 27.99 | $27.58 | 38700 |
| 2023-02-24 | 28.04 | $27.54 | 19800 |
| 2023-02-23 | 28.09 | $27.77 | 62100 |
| 2023-02-22 | 28.12 | $27.65 | 77700 |
| 2023-02-21 | 28.17 | $27.69 | 20814 |
| 2023-02-17 | 28.23 | $28.35 | 6738 |
| 2023-02-16 | 28.21 | $28.49 | 43614 |
| 2023-02-15 | 28.18 | $28.77 | 17700 |
| 2023-02-14 | 28.12 | $28.55 | 7617 |
| 2023-02-13 | 28.08 | $28.50 | 7581 |
| 2023-02-10 | 28.03 | $28.20 | 85200 |
| 2023-02-09 | 28.01 | $28.17 | 35400 |
| 2023-02-08 | 28.00 | $28.49 | 13200 |
| 2023-02-07 | 27.94 | $28.77 | 56100 |
| 2023-02-06 | 27.86 | $28.47 | 33600 |
| 2023-02-03 | 27.79 | $28.72 | 98700 |
| 2023-02-02 | 27.70 | $29.10 | 128100 |
| 2023-02-01 | 27.55 | $28.65 | 12.3M |
| 2023-01-31 | 27.43 | $28.29 | 1200 |
| 2023-01-30 | 27.34 | $27.78 | 12000 |
| 2023-01-27 | 27.30 | $28.14 | 2400 |
| 2023-01-26 | 27.21 | $27.99 | 1500 |
| 2023-01-25 | 27.12 | $27.72 | 5400 |
| 2023-01-24 | 27.06 | $27.70 | 4347 |
| 2023-01-23 | 26.99 | $27.76 | 408 |
| 2023-01-20 | 26.91 | $27.37 | 2100 |
| 2023-01-19 | 26.87 | $26.86 | 23700 |
| 2023-01-18 | 26.87 | $27.20 | 1866 |
| 2023-01-17 | 26.83 | $27.61 | 3657 |
| 2023-01-13 | 26.75 | $27.62 | 978 |
| 2023-01-12 | 26.66 | $27.53 | 900 |
| 2023-01-11 | 26.56 | $27.40 | 2193 |
| 2023-01-10 | 26.48 | $27.03 | 6900 |
| 2023-01-09 | 26.42 | $26.81 | 5202 |
| 2023-01-06 | 26.38 | $26.71 | 44700 |
| 2023-01-05 | 26.34 | $26.09 | 1200 |
| 2023-01-04 | 26.37 | $26.42 | 2700 |
| 2023-01-03 | 26.36 | $26.04 | 12396 |
| 2022-12-30 | 26.40 | $26.12 | 8529 |
| 2022-12-29 | 26.43 | $26.25 | 2700 |
| 2022-12-28 | 26.45 | $25.75 | 43500 |
| 2022-12-27 | 26.52 | $26.21 | 1281 |
| 2022-12-23 | 26.55 | $26.23 | 1500 |
| 2022-12-22 | 26.59 | $26.07 | 8505 |
| 2022-12-21 | 26.64 | $26.38 | 3600 |
| 2022-12-20 | 26.67 | $25.99 | 13866 |
| 2022-12-19 | 26.74 | $25.95 | 4503 |
| 2022-12-16 | 26.82 | $26.24 | 6300 |
| 2022-12-15 | 26.88 | $26.53 | 1800 |
| 2022-12-14 | 26.92 | $27.16 | 15738 |
| 2022-12-13 | 26.89 | $27.32 | 2247 |
| 2022-12-12 | 26.85 | $27.06 | 1005 |
| 2022-12-09 | 26.83 | $26.68 | 1041 |
| 2022-12-08 | 26.84 | $26.87 | 3300 |
| 2022-12-07 | 26.84 | $26.70 | 4800 |
| 2022-12-06 | 26.85 | $26.71 | 5505 |
| 2022-12-05 | 26.87 | $27.06 | 2400 |
| 2022-12-02 | 26.85 | $27.68 | 112800 |
| 2022-12-01 | 26.76 | $27.71 | 2100 |
| 2022-11-30 | 26.66 | $27.63 | 3144 |
| 2022-11-29 | 26.56 | $26.93 | 600 |
| 2022-11-28 | 26.52 | $26.85 | 1500 |
| 2022-11-25 | 26.49 | $27.34 | 6627 |
| 2022-11-23 | 26.40 | $27.27 | 1800 |
| 2022-11-22 | 26.31 | $27.15 | 3441 |
| 2022-11-21 | 26.22 | $26.78 | 2100 |
| 2022-11-18 | 26.16 | $26.81 | 4800 |
| 2022-11-17 | 26.09 | $26.59 | 2166 |
| 2022-11-16 | 26.04 | $26.87 | 6300 |
| 2022-11-15 | 25.95 | $27.20 | 15900 |
| 2022-11-14 | 25.82 | $26.89 | 2100 |
| 2022-11-11 | 25.70 | $27.23 | 2100 |
| 2022-11-10 | 25.54 | $26.97 | 19200 |
| 2022-11-09 | 25.39 | $25.44 | 17187 |
| 2022-11-08 | 25.39 | $25.96 | 3003 |
| 2022-11-07 | 25.33 | $25.79 | 300 |
| 2022-11-04 | 25.28 | $25.61 | 900 |
| 2022-11-03 | 25.24 | $25.30 | 16821 |
| 2022-11-02 | 25.24 | $25.37 | 6648 |
| 2022-11-01 | 25.22 | $26.06 | 3600 |
| 2022-10-31 | 25.13 | $25.96 | 6900 |
| 2022-10-28 | 25.05 | $26.03 | 12300 |
| 2022-10-27 | 24.94 | $25.53 | 1500 |
| 2022-10-26 | 24.88 | $25.52 | 1899 |
| 2022-10-25 | 24.82 | $25.46 | 1899 |
| 2022-10-24 | 24.75 | $24.87 | 2724 |
| 2022-10-21 | 24.74 | $24.66 | 300 |
| 2022-10-20 | 24.74 | $24.17 | 22800 |
| 2022-10-19 | 24.80 | $24.44 | 2400 |
| 2022-10-18 | 24.84 | $24.85 | 14406 |
| 2022-10-17 | 24.84 | $24.48 | 4200 |
| 2022-10-14 | 24.88 | $23.85 | 6126 |
| 2022-10-13 | 24.99 | $24.55 | 411 |
| 2022-10-12 | 25.03 | $24.06 | 3300 |
| 2022-10-11 | 25.14 | $24.22 | 3363 |
| 2022-10-10 | 25.23 | $24.33 | 1800 |
| 2022-10-07 | 25.33 | $24.50 | 6300 |
| 2022-10-06 | 25.41 | $25.17 | 21333 |
| 2022-10-05 | 25.44 | $25.42 | 2700 |
| 2022-10-04 | 25.44 | $25.52 | 25842 |
| 2022-10-03 | 25.43 | $24.63 | 300 |
| 2022-09-30 | 25.52 | $24.06 | 2427 |
| 2022-09-29 | 25.67 | $24.24 | 11100 |
| 2022-09-28 | 25.82 | $24.79 | 4584 |
| 2022-09-27 | 25.93 | $24.12 | 9900 |
| 2022-09-26 | 26.12 | $24.19 | 3045 |
| 2022-09-23 | 26.33 | $24.53 | 3900 |
| 2022-09-22 | 26.52 | $25.03 | 5235 |
| 2022-09-21 | 26.67 | $25.51 | 900 |
| 2022-09-20 | 26.79 | $25.87 | 3000 |
| 2022-09-19 | 26.89 | $26.32 | 3300 |
| 2022-09-16 | 26.95 | $26.10 | 282 |
| 2022-09-15 | 27.04 | $26.46 | 3021 |
| 2022-09-14 | 27.10 | $26.67 | 5700 |
| 2022-09-13 | 27.15 | $26.69 | 6696 |
| 2022-09-12 | 27.20 | $27.73 | 1800 |
| 2022-09-09 | 27.14 | $27.50 | 600 |
| 2022-09-08 | 27.10 | $27.03 | 1527 |
| 2022-09-07 | 27.11 | $26.80 | 600 |
| 2022-09-06 | 27.14 | $26.19 | 5400 |
| 2022-09-02 | 27.24 | $26.26 | 6900 |
| 2022-09-01 | 27.34 | $26.43 | 4905 |
| 2022-08-31 | 27.44 | $26.58 | 2415 |
| 2022-08-30 | 27.53 | $26.70 | 1038 |
| 2022-08-29 | 27.62 | $27.06 | 5148 |
| 2022-08-26 | 27.68 | $27.24 | 2538 |
| 2022-08-25 | 27.72 | $28.10 | 74145 |
| 2022-08-24 | 27.68 | $27.69 | 3900 |
| 2022-08-23 | 27.68 | $27.51 | 9654 |
| 2022-08-22 | 27.70 | $27.53 | 3072 |
| 2022-08-19 | 27.72 | $28.14 | 2400 |
| 2022-08-18 | 27.67 | $28.56 | 6300 |
| 2022-08-17 | 27.58 | $28.48 | 24309 |
| 2022-08-16 | 27.49 | $28.80 | 6351 |
| 2022-08-15 | 27.35 | $28.72 | 48300 |
| 2022-08-12 | 27.20 | $28.67 | 3639 |
| 2022-08-11 | 27.05 | $28.24 | 1200 |
| 2022-08-10 | 26.92 | $28.14 | 27600 |
| 2022-08-09 | 26.80 | $27.41 | 41700 |
| 2022-08-08 | 26.73 | $27.64 | 78675 |
| 2022-08-05 | 26.64 | $27.50 | 600 |
| 2022-08-04 | 26.55 | $27.37 | 100530 |
| 2022-08-03 | 26.46 | $27.47 | 300 |
| 2022-08-02 | 26.35 | $27.19 | 2121 |
| 2022-08-01 | 26.26 | $27.30 | 4842 |
| 2022-07-29 | 26.15 | $27.38 | 2700 |
| 2022-07-28 | 26.03 | $27.08 | 7200 |
| 2022-07-27 | 25.91 | $26.66 | 9900 |
| 2022-07-26 | 25.84 | $26.09 | 900 |
| 2022-07-25 | 25.81 | $26.32 | 1209 |
| 2022-07-22 | 25.76 | $26.24 | 36300 |
| 2022-07-21 | 25.71 | $26.49 | 2100 |
| 2022-07-20 | 25.62 | $26.30 | 1008 |
| 2022-07-19 | 25.55 | $26.04 | 17502 |
| 2022-07-18 | 25.50 | $25.29 | 600 |
| 2022-07-15 | 25.52 | $25.34 | 2400 |
| 2022-07-14 | 25.54 | $24.89 | 212100 |
| 2022-07-13 | 25.61 | $25.17 | 15024 |
| 2022-07-12 | 25.66 | $25.26 | 1863 |
| 2022-07-11 | 25.70 | $25.40 | 10581 |
| 2022-07-08 | 25.73 | $25.70 | 1254 |
| 2022-07-07 | 25.73 | $25.79 | 4545 |
| 2022-07-06 | 25.73 | $25.33 | 2457 |
| 2022-07-05 | 25.77 | $25.37 | 5400 |
| 2022-07-01 | 25.81 | $25.38 | 20100 |
| 2022-06-30 | 25.85 | $25.08 | 11400 |
| 2022-06-29 | 25.94 | $25.39 | 18600 |
| 2022-06-28 | 25.99 | $25.56 | 49500 |
| 2022-06-27 | 26.04 | $25.94 | 12096 |
| 2022-06-24 | 26.05 | $25.98 | 15000 |
| 2022-06-23 | 26.06 | $25.12 | 21621 |
| 2022-06-22 | 26.16 | $24.91 | 1200 |
| 2022-06-21 | 26.29 | $24.88 | 22239 |
| 2022-06-17 | 26.43 | $24.47 | 23136 |
| 2022-06-16 | 26.64 | $24.32 | 19500 |
| 2022-06-15 | 26.89 | $25.36 | 1800 |
| 2022-06-14 | 27.05 | $25.08 | 6942 |
| 2022-06-13 | 27.25 | $25.20 | 14229 |
| 2022-06-10 | 27.47 | $26.45 | 4632 |
| 2022-06-09 | 27.58 | $27.18 | 2400 |
| 2022-06-08 | 27.62 | $27.83 | 14700 |
| 2022-06-07 | 27.60 | $28.25 | 6444 |
| 2022-06-06 | 27.53 | $27.92 | 6444 |
| 2022-06-03 | 27.48 | $27.84 | 744 |
| 2022-06-02 | 27.45 | $28.14 | 12000 |
| 2022-06-01 | 27.37 | $27.61 | 14706 |
| 2022-05-31 | 27.35 | $27.84 | 1542 |
| 2022-05-27 | 27.30 | $28.18 | 67239 |
| 2022-05-26 | 27.21 | $27.48 | 55200 |
| 2022-05-25 | 27.18 | $26.86 | 41700 |
| 2022-05-24 | 27.21 | $26.48 | 81687 |
| 2022-05-23 | 27.29 | $26.75 | 100500 |
| 2022-05-20 | 27.34 | $26.41 | 142884 |
| 2022-05-19 | 27.44 | $26.47 | 161100 |
| 2022-05-18 | 27.54 | $26.36 | 103335 |
| 2022-05-17 | 27.67 | $27.44 | 42600 |
| 2022-05-16 | 27.69 | $26.84 | 3900 |
| 2022-05-13 | 27.78 | $26.98 | 2700 |
| 2022-05-12 | 27.87 | $26.19 | 8100 |
| 2022-05-11 | 28.04 | $26.08 | 18699 |
| 2022-05-10 | 28.25 | $26.47 | 10935 |
| 2022-05-09 | 28.44 | $26.53 | 33600 |
| 2022-05-06 | 28.64 | $27.55 | 600 |
| 2022-05-05 | 28.75 | $27.89 | 20700 |
| 2022-05-04 | 28.84 | $28.86 | 2100 |
| 2022-05-03 | 28.84 | $28.10 | 102600 |
| 2022-05-02 | 28.92 | $27.85 | 3900 |
| 2022-04-29 | 29.03 | $27.71 | 3048 |
| 2022-04-28 | 29.17 | $28.59 | 6900 |
| 2022-04-27 | 29.23 | $28.16 | 8247 |
| 2022-04-26 | 29.34 | $28.12 | 4800 |
| 2022-04-25 | 29.47 | $28.80 | 16200 |
| 2022-04-22 | 29.54 | $28.75 | 6600 |
| 2022-04-21 | 29.62 | $29.53 | 699 |
| 2022-04-20 | 29.63 | $30.06 | 1500 |
| 2022-04-19 | 29.59 | $29.88 | 180933 |
| 2022-04-18 | 29.56 | $29.31 | 168900 |
| 2022-04-14 | 29.59 | $29.45 | 2193 |
| 2022-04-13 | 29.60 | $29.67 | 4800 |
| 2022-04-12 | 29.59 | $29.26 | 7800 |
| 2022-04-11 | 29.63 | $29.31 | 5763 |
| 2022-04-08 | 29.66 | $29.56 | 1200 |
| 2022-04-07 | 29.67 | $29.55 | 3393 |
| 2022-04-06 | 29.68 | $29.49 | 2400 |
| 2022-04-05 | 29.70 | $29.70 | 6300 |
| 2022-04-04 | 29.71 | $30.08 | 900 |
| 2022-04-01 | 29.67 | $30.01 | 1236 |
| 2022-03-31 | 29.63 | $30.04 | 1347 |
| 2022-03-30 | 29.59 | $30.37 | 1242 |
| 2022-03-29 | 29.50 | $30.69 | 1815 |
| 2022-03-28 | 29.38 | $30.12 | 5490 |
| 2022-03-25 | 29.30 | $30.07 | 711 |
| 2022-03-24 | 29.22 | $29.92 | 3900 |
| 2022-03-23 | 29.15 | $29.60 | 2100 |
| 2022-03-22 | 29.10 | $29.96 | 6414 |
| 2022-03-21 | 29.01 | $29.72 | 4200 |
| 2022-03-18 | 28.93 | $29.80 | 3660 |
| 2022-03-17 | 28.84 | $29.43 | 2241 |
| 2022-03-16 | 28.78 | $29.04 | 14400 |
| 2022-03-15 | 28.75 | $28.35 | 7533 |
| 2022-03-14 | 28.79 | $27.92 | 13623 |
| 2022-03-11 | 28.89 | $28.19 | 5103 |
| 2022-03-10 | 28.96 | $28.57 | 5700 |
| 2022-03-09 | 29.00 | $28.59 | 684 |
| 2022-03-08 | 29.04 | $27.94 | 10944 |
| 2022-03-07 | 29.16 | $28.05 | 6300 |
| 2022-03-04 | 29.28 | $28.98 | 3000 |
| 2022-03-03 | 29.31 | $29.22 | 3900 |
| 2022-03-02 | 29.32 | $29.42 | 14400 |
| 2022-03-01 | 29.31 | $28.78 | 9900 |
| 2022-02-28 | 29.36 | $29.31 | 10200 |
| 2022-02-25 | 29.37 | $29.40 | 9300 |
| 2022-02-24 | 29.36 | $28.57 | 17700 |
| 2022-02-23 | 29.45 | $28.18 | 3000 |
| 2022-02-22 | 29.58 | $28.72 | 1500 |
| 2022-02-18 | 29.67 | $29.10 | 3900 |
| 2022-02-17 | 29.73 | $29.31 | 4500 |
| 2022-02-16 | 29.78 | $29.93 | 4200 |
| 2022-02-15 | 29.76 | $29.85 | 9609 |
| 2022-02-14 | 29.75 | $29.37 | 47478 |
| 2022-02-11 | 29.79 | $29.63 | 1932 |
| 2022-02-10 | 29.81 | $30.00 | 900 |
| 2022-02-09 | 29.79 | $30.43 | 2484 |
| 2022-02-08 | 29.72 | $29.90 | 900 |
| 2022-02-07 | 29.70 | $29.50 | 8487 |
| 2022-02-04 | 29.72 | $29.49 | 13200 |
| 2022-02-03 | 29.75 | $29.40 | 4200 |
| 2022-02-02 | 29.78 | $29.87 | 12900 |
| 2022-02-01 | 29.77 | $29.78 | 1620 |
| 2022-01-31 | 29.77 | $29.49 | 7320 |
| 2022-01-28 | 29.80 | $28.80 | 43500 |
| 2022-01-27 | 29.91 | $28.32 | 10860 |
| 2022-01-26 | 30.07 | $28.54 | 106851 |
| 2022-01-25 | 30.23 | $28.79 | 5700 |
| 2022-01-24 | 30.39 | $29.17 | 27102 |
| 2022-01-21 | 30.52 | $28.87 | 6000 |
| 2022-01-20 | 30.69 | $29.32 | 22329 |
| 2022-01-19 | 30.83 | $29.75 | 2193 |
| 2022-01-18 | 30.95 | $30.06 | 1590 |
| 2022-01-14 | 31.04 | $30.66 | 19887 |
| 2022-01-13 | 31.08 | $30.74 | 76200 |
| 2022-01-12 | 31.12 | $31.05 | 107700 |
| 2022-01-11 | 31.12 | $31.01 | 1500 |
| 2022-01-10 | 31.13 | $30.68 | 1500 |
| 2022-01-07 | 31.18 | $30.84 | 347100 |
| 2022-01-06 | 31.22 | $30.97 | 13800 |
| 2022-01-05 | 31.24 | $30.93 | 2700 |
| 2022-01-04 | 31.28 | $31.64 | 9669 |
| 2022-01-03 | 31.24 | $31.48 | 27912 |
| 2021-12-31 | 31.21 | $31.62 | 33696 |
| 2021-12-30 | 31.17 | $31.61 | 9300 |
| 2021-12-29 | 31.12 | $31.60 | 21000 |
| 2021-12-28 | 31.07 | $31.60 | 648 |
| 2021-12-27 | 31.02 | $31.60 | 5700 |
| 2021-12-23 | 30.96 | $31.29 | 3042 |
| 2021-12-22 | 30.92 | $31.05 | 14709 |
| 2021-12-21 | 30.91 | $30.83 | 17181 |
| 2021-12-20 | 30.92 | $30.16 | 81600 |
| 2021-12-17 | 31.00 | $30.61 | 27600 |
| 2021-12-16 | 31.04 | $30.70 | 900 |
| 2021-12-15 | 31.07 | $30.97 | 40200 |
| 2021-12-14 | 31.08 | $30.56 | 3900 |
| 2021-12-13 | 31.14 | $30.89 | 4200 |
| 2021-12-10 | 31.16 | $31.12 | 339 |
| 2021-12-09 | 31.17 | $31.10 | 1800 |
| 2021-12-08 | 31.18 | $31.51 | 3075 |
| 2021-12-07 | 31.14 | $31.27 | 4932 |
| 2021-12-06 | 31.13 | $30.62 | 3378 |
| 2021-12-03 | 31.18 | $30.24 | 2205 |
| 2021-12-02 | 31.28 | $30.54 | 2493 |
| 2021-12-01 | 31.36 | $29.86 | 2700 |
| 2021-11-30 | 31.52 | $30.42 | 3000 |
| 2021-11-29 | 31.63 | $31.26 | 5100 |
| 2021-11-26 | 31.67 | $31.02 | 3300 |
| 2021-11-24 | 31.74 | $31.78 | 1575 |
| 2021-11-23 | 31.73 | $31.64 | 10335 |
| 2021-11-22 | 31.74 | $31.65 | 300 |
| 2021-11-19 | 31.75 | $31.76 | 3600 |
| 2021-11-18 | 31.75 | $31.96 | 7623 |
| 2021-11-17 | 31.73 | $32.10 | 900 |
| 2021-11-16 | 31.69 | $32.33 | 6087 |
| 2021-11-15 | 31.62 | $32.16 | 2121 |
| 2021-11-12 | 31.57 | $32.15 | 408 |
| 2021-11-11 | 31.51 | $31.94 | 5400 |
| 2021-11-10 | 31.46 | $31.81 | 4200 |
| 2021-11-09 | 31.42 | $32.18 | 7800 |
| 2021-11-08 | 31.35 | $32.13 | 4800 |
| 2021-11-05 | 31.26 | $31.99 | 3900 |
| 2021-11-04 | 31.19 | $31.81 | 9000 |
| 2021-11-03 | 31.12 | $31.86 | 1500 |
| 2021-11-02 | 31.04 | $31.70 | 1200 |
| 2021-11-01 | 30.97 | $31.65 | 61800 |
| 2021-10-29 | 30.90 | $31.37 | 2100 |
| 2021-10-28 | 30.85 | $31.35 | 10200 |
| 2021-10-27 | 30.80 | $30.98 | 18900 |
| 2021-10-26 | 30.78 | $31.41 | 6378 |
| 2021-10-25 | 30.72 | $31.51 | 62700 |
| 2021-10-22 | 30.63 | $31.45 | 972 |
| 2021-10-21 | 30.55 | $31.38 | 1629 |
| 2021-10-20 | 30.46 | $31.27 | 996 |
| 2021-10-19 | 30.37 | $31.08 | 1500 |
| 2021-10-18 | 30.30 | $30.93 | 5136 |
| 2021-10-15 | 30.23 | $30.82 | 2400 |
| 2021-10-14 | 30.17 | $30.76 | 1500 |
| 2021-10-13 | 30.11 | $30.27 | 5703 |
| 2021-10-12 | 30.09 | $30.12 | 2163 |
| 2021-10-11 | 30.09 | $29.98 | 300 |
| 2021-10-08 | 30.10 | $30.12 | 1884 |
| 2021-10-07 | 30.10 | $30.19 | 1248 |
| 2021-10-06 | 30.09 | $29.89 | 2709 |
| 2021-10-05 | 30.11 | $29.83 | 12933 |
| 2021-10-04 | 30.14 | $29.59 | 612 |
| 2021-10-01 | 30.20 | $29.90 | 1200 |
| 2021-09-30 | 30.23 | $29.64 | 2400 |
| 2021-09-29 | 30.29 | $29.96 | 1203 |
| 2021-09-28 | 30.32 | $29.96 | 10500 |
| 2021-09-27 | 30.36 | $30.50 | 300 |
| 2021-09-24 | 30.35 | $30.49 | 900 |
| 2021-09-23 | 30.33 | $30.50 | 13200 |
| 2021-09-22 | 30.31 | $30.11 | 1206 |
| 2021-09-21 | 30.33 | $29.76 | 94596 |
| 2021-09-20 | 30.40 | $29.77 | 3600 |
| 2021-09-17 | 30.46 | $30.27 | 1614 |
| 2021-09-16 | 30.48 | $30.49 | 2400 |
| 2021-09-15 | 30.48 | $30.46 | 5100 |
| 2021-09-14 | 30.48 | $30.20 | 1206 |
| 2021-09-13 | 30.51 | $30.40 | 3738 |
| 2021-09-10 | 30.52 | $30.35 | 933 |
| 2021-09-09 | 30.54 | $30.58 | 2478 |
| 2021-09-08 | 30.54 | $30.60 | 2400 |
| 2021-09-07 | 30.53 | $30.68 | 300 |
| 2021-09-03 | 30.52 | $30.99 | 5100 |
| 2021-09-02 | 30.47 | $31.05 | 300 |
| 2021-09-01 | 30.40 | $30.85 | 6300 |
| 2021-08-31 | 30.36 | $30.80 | 1533 |
| 2021-08-30 | 30.31 | $30.82 | 1005 |
| 2021-08-27 | 30.26 | $30.84 | 20100 |
| 2021-08-26 | 30.20 | $30.49 | 2700 |
| 2021-08-25 | 30.16 | $30.74 | 369 |
| 2021-08-24 | 30.10 | $30.50 | 4200 |
| 2021-08-23 | 30.06 | $30.25 | 1512 |
| 2021-08-20 | 30.04 | $29.97 | 4200 |
| 2021-08-19 | 30.05 | $29.68 | 717 |
| 2021-08-18 | 30.09 | $29.85 | 2100 |
| 2021-08-17 | 30.11 | $30.09 | 1932 |
| 2021-08-16 | 30.12 | $30.36 | 3000 |
| 2021-08-13 | 30.09 | $30.44 | 1500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.76
2026-08-10
Close Price
$41.50
Vol: 9900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.48
Average
31.44
Maximum
40.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 40.76 | $41.50 | 9900 |
| 2026-08-07 | 40.66 | $41.63 | 11900 |
| 2026-08-06 | 40.54 | $41.19 | 24000 |
| 2026-08-05 | 40.46 | $41.35 | 16600 |
| 2026-08-04 | 40.36 | $41.48 | 11305 |
| 2026-08-03 | 40.25 | $40.67 | 15048 |
| 2026-07-31 | 40.21 | $40.23 | 11123 |
| 2026-07-30 | 40.21 | $40.27 | 13238 |
| 2026-07-29 | 40.22 | $39.84 | 10600 |
| 2026-07-28 | 40.27 | $40.49 | 11500 |
| 2026-07-27 | 40.27 | $40.35 | 169148 |
| 2026-07-24 | 40.28 | $40.09 | 17329 |
| 2026-07-23 | 40.31 | $39.94 | 13020 |
| 2026-07-22 | 40.37 | $40.23 | 19100 |
| 2026-07-21 | 40.39 | $40.25 | 5700 |
| 2026-07-20 | 40.42 | $39.92 | 8511 |
| 2026-07-17 | 40.48 | $40.21 | 8700 |
| 2026-07-16 | 40.51 | $40.40 | 27000 |
| 2026-07-15 | 40.53 | $40.30 | 16827 |
| 2026-07-14 | 40.55 | $40.29 | 16269 |
| 2026-07-13 | 40.58 | $40.14 | 6012 |
| 2026-07-10 | 40.63 | $40.44 | 18900 |
| 2026-07-09 | 40.64 | $40.48 | 20400 |
| 2026-07-08 | 40.64 | $40.04 | 9375 |
| 2026-07-07 | 40.68 | $40.55 | 123972 |
| 2026-07-06 | 40.67 | $40.90 | 16800 |
| 2026-07-02 | 40.62 | $40.77 | 14442 |
| 2026-07-01 | 40.59 | $40.96 | 10500 |
| 2026-06-30 | 40.53 | $41.30 | 15912 |
| 2026-06-29 | 40.44 | $41.04 | 7806 |
| 2026-06-26 | 40.36 | $40.79 | 13902 |
| 2026-06-25 | 40.31 | $40.71 | 18600 |
| 2026-06-24 | 40.26 | $40.41 | 9447 |
| 2026-06-23 | 40.24 | $40.24 | 18600 |
| 2026-06-22 | 40.23 | $40.59 | 15600 |
| 2026-06-18 | 40.18 | $40.51 | 20718 |
| 2026-06-17 | 40.13 | $40.08 | 18300 |
| 2026-06-16 | 40.11 | $40.58 | 23100 |
| 2026-06-15 | 40.04 | $40.76 | 21900 |
| 2026-06-12 | 39.94 | $40.56 | 18000 |
| 2026-06-11 | 39.85 | $40.19 | 23100 |
| 2026-06-10 | 39.80 | $39.30 | 13260 |
| 2026-06-09 | 39.82 | $39.90 | 21600 |
| 2026-06-08 | 39.79 | $39.57 | 16221 |
| 2026-06-05 | 39.80 | $39.55 | 18000 |
| 2026-06-04 | 39.80 | $40.46 | 18000 |
| 2026-06-03 | 39.71 | $40.23 | 12900 |
| 2026-06-02 | 39.64 | $40.36 | 12600 |
| 2026-06-01 | 39.55 | $40.20 | 14400 |
| 2026-05-29 | 39.48 | $40.17 | 15705 |
| 2026-05-28 | 39.39 | $40.18 | 10923 |
| 2026-05-27 | 39.30 | $40.04 | 25500 |
| 2026-05-26 | 39.22 | $40.06 | 16800 |
| 2026-05-22 | 39.13 | $39.53 | 24600 |
| 2026-05-21 | 39.09 | $39.19 | 25500 |
| 2026-05-20 | 39.08 | $39.03 | 12009 |
| 2026-05-19 | 39.09 | $38.27 | 315900 |
| 2026-05-18 | 39.17 | $38.68 | 42447 |
| 2026-05-15 | 39.22 | $38.69 | 24087 |
| 2026-05-14 | 39.27 | $39.37 | 14400 |
| 2026-05-13 | 39.25 | $39.23 | 14493 |
| 2026-05-12 | 39.25 | $39.34 | 11400 |
| 2026-05-11 | 39.23 | $39.55 | 29100 |
| 2026-05-08 | 39.18 | $39.58 | 22800 |
| 2026-05-07 | 39.12 | $39.40 | 21600 |
| 2026-05-06 | 39.07 | $39.91 | 16800 |
| 2026-05-05 | 38.97 | $39.30 | 10575 |
| 2026-05-04 | 38.91 | $38.89 | 10200 |
| 2026-05-01 | 38.89 | $39.11 | 15300 |
| 2026-04-30 | 38.83 | $39.13 | 12363 |
| 2026-04-29 | 38.76 | $38.41 | 21000 |
| 2026-04-28 | 38.75 | $38.67 | 23793 |
| 2026-04-27 | 38.70 | $39.06 | 18900 |
| 2026-04-24 | 38.60 | $39.07 | 15114 |
| 2026-04-23 | 38.48 | $39.11 | 25500 |
| 2026-04-22 | 38.36 | $39.23 | 24393 |
| 2026-04-21 | 38.21 | $39.25 | 28236 |
| 2026-04-20 | 38.04 | $39.55 | 13500 |
| 2026-04-17 | 37.83 | $39.38 | 20100 |
| 2026-04-16 | 37.63 | $38.65 | 24663 |
| 2026-04-15 | 37.48 | $38.58 | 21000 |
| 2026-04-14 | 37.34 | $38.60 | 5.1M |
| 2026-04-13 | 37.18 | $38.31 | 10200 |
| 2026-04-10 | 37.05 | $37.80 | 10866 |
| 2026-04-09 | 36.96 | $38.02 | 16218 |
| 2026-04-08 | 36.85 | $38.04 | 16941 |
| 2026-04-07 | 36.73 | $37.17 | 312858 |
| 2026-04-06 | 36.70 | $37.04 | 17535 |
| 2026-04-02 | 36.68 | $36.90 | 13008 |
| 2026-04-01 | 36.69 | $36.88 | 16821 |
| 2026-03-31 | 36.70 | $36.77 | 45609 |
| 2026-03-30 | 36.73 | $35.68 | 5.2M |
| 2026-03-27 | 36.89 | $36.01 | 39657 |
| 2026-03-26 | 37.03 | $36.61 | 32565 |
| 2026-03-25 | 37.13 | $37.10 | 21900 |
| 2026-03-24 | 37.19 | $36.83 | 31500 |
| 2026-03-23 | 37.28 | $36.65 | 11751 |
| 2026-03-20 | 37.41 | $36.01 | 29400 |
| 2026-03-19 | 37.61 | $36.75 | 27900 |
| 2026-03-18 | 37.75 | $36.81 | 21039 |
| 2026-03-17 | 37.90 | $37.25 | 21900 |
| 2026-03-16 | 38.02 | $36.99 | 11184 |
| 2026-03-13 | 38.17 | $36.73 | 23400 |
| 2026-03-12 | 38.35 | $36.84 | 31800 |
| 2026-03-11 | 38.54 | $37.53 | 18054 |
| 2026-03-10 | 38.67 | $37.62 | 31527 |
| 2026-03-09 | 38.80 | $37.84 | 31008 |
| 2026-03-06 | 38.91 | $37.59 | 21327 |
| 2026-03-05 | 39.06 | $38.29 | 20877 |
| 2026-03-04 | 39.13 | $38.83 | 41100 |
| 2026-03-03 | 39.16 | $38.72 | 25848 |
| 2026-03-02 | 39.19 | $39.35 | 27600 |
| 2026-02-27 | 39.16 | $39.26 | 22800 |
| 2026-02-26 | 39.13 | $39.56 | 707400 |
| 2026-02-25 | 39.07 | $39.20 | 22506 |
| 2026-02-24 | 39.04 | $39.17 | 23100 |
| 2026-02-23 | 39.01 | $38.72 | 21120 |
| 2026-02-20 | 39.03 | $39.34 | 19500 |
| 2026-02-19 | 38.98 | $39.27 | 30984 |
| 2026-02-18 | 38.94 | $39.34 | 42348 |
| 2026-02-17 | 38.89 | $39.12 | 64500 |
| 2026-02-13 | 38.86 | $39.12 | 22800 |
| 2026-02-12 | 38.83 | $38.72 | 21633 |
| 2026-02-11 | 38.84 | $39.35 | 27600 |
| 2026-02-10 | 38.78 | $39.46 | 19800 |
| 2026-02-09 | 38.71 | $39.39 | 22587 |
| 2026-02-06 | 38.63 | $39.27 | 26520 |
| 2026-02-05 | 38.57 | $38.18 | 59100 |
| 2026-02-04 | 38.60 | $38.52 | 33900 |
| 2026-02-03 | 38.60 | $38.50 | 46239 |
| 2026-02-02 | 38.59 | $38.47 | 40236 |
| 2026-01-30 | 38.58 | $38.12 | 26400 |
| 2026-01-29 | 38.60 | $38.45 | 29211 |
| 2026-01-28 | 38.57 | $38.68 | 60312 |
| 2026-01-27 | 38.51 | $38.77 | 38730 |
| 2026-01-26 | 38.44 | $38.76 | 41100 |
| 2026-01-23 | 38.36 | $38.85 | 38100 |
| 2026-01-22 | 38.27 | $39.21 | 53700 |
| 2026-01-21 | 38.13 | $39.07 | 55500 |
| 2026-01-20 | 38.00 | $38.34 | 460623 |
| 2026-01-16 | 37.92 | $38.83 | 19290 |
| 2026-01-15 | 37.79 | $38.91 | 31200 |
| 2026-01-14 | 37.64 | $38.49 | 34812 |
| 2026-01-13 | 37.52 | $38.41 | 26700 |
| 2026-01-12 | 37.41 | $38.39 | 27000 |
| 2026-01-09 | 37.29 | $38.29 | 44619 |
| 2026-01-08 | 37.17 | $37.94 | 45300 |
| 2026-01-07 | 37.08 | $37.68 | 21066 |
| 2026-01-06 | 37.01 | $37.94 | 37500 |
| 2026-01-05 | 36.91 | $37.34 | 29700 |
| 2026-01-02 | 36.86 | $36.79 | 62142 |
| 2025-12-31 | 36.87 | $36.31 | 61044 |
| 2025-12-30 | 36.91 | $36.66 | 33060 |
| 2025-12-29 | 36.93 | $36.82 | 20100 |
| 2025-12-26 | 36.93 | $37.20 | 17700 |
| 2025-12-24 | 36.88 | $37.25 | 15678 |
| 2025-12-23 | 36.83 | $37.20 | 41100 |
| 2025-12-22 | 36.77 | $37.36 | 114045 |
| 2025-12-19 | 36.69 | $36.98 | 122166 |
| 2025-12-18 | 36.63 | $36.64 | 72600 |
| 2025-12-17 | 36.60 | $36.44 | 20400 |
| 2025-12-16 | 36.57 | $36.58 | 25533 |
| 2025-12-15 | 36.53 | $36.81 | 24969 |
| 2025-12-12 | 36.46 | $36.92 | 16200 |
| 2025-12-11 | 36.37 | $37.41 | 26154 |
| 2025-12-10 | 36.22 | $37.01 | 40800 |
| 2025-12-09 | 36.11 | $36.54 | 32700 |
| 2025-12-08 | 36.05 | $36.59 | 15600 |
| 2025-12-05 | 35.97 | $36.76 | 12384 |
| 2025-12-04 | 35.87 | $36.71 | 43500 |
| 2025-12-03 | 35.78 | $36.43 | 45600 |
| 2025-12-02 | 35.70 | $36.18 | 36975 |
| 2025-12-01 | 35.65 | $36.24 | 43308 |
| 2025-11-28 | 35.59 | $36.56 | 18900 |
| 2025-11-26 | 35.50 | $36.38 | 16530 |
| 2025-11-25 | 35.42 | $36.10 | 17700 |
| 2025-11-24 | 35.37 | $35.52 | 44100 |
| 2025-11-21 | 35.38 | $35.11 | 22044 |
| 2025-11-20 | 35.44 | $34.30 | 18699 |
| 2025-11-19 | 35.58 | $34.94 | 22275 |
| 2025-11-18 | 35.66 | $34.94 | 20400 |
| 2025-11-17 | 35.76 | $34.76 | 32100 |
| 2025-11-14 | 35.87 | $35.36 | 151812 |
| 2025-11-13 | 35.94 | $35.43 | 20802 |
| 2025-11-12 | 35.99 | $36.22 | 14700 |
| 2025-11-11 | 35.97 | $36.19 | 14526 |
| 2025-11-10 | 35.96 | $36.17 | 15345 |
| 2025-11-07 | 35.94 | $35.79 | 10812 |
| 2025-11-06 | 35.96 | $35.35 | 18000 |
| 2025-11-05 | 36.02 | $35.79 | 29436 |
| 2025-11-04 | 36.05 | $35.51 | 19023 |
| 2025-11-03 | 36.11 | $35.90 | 21303 |
| 2025-10-31 | 36.13 | $36.05 | 33447 |
| 2025-10-30 | 36.14 | $35.80 | 10200 |
| 2025-10-29 | 36.17 | $36.02 | 16587 |
| 2025-10-28 | 36.19 | $36.32 | 31347 |
| 2025-10-27 | 36.17 | $36.66 | 65445 |
| 2025-10-24 | 36.13 | $36.50 | 19800 |
| 2025-10-23 | 36.09 | $36.28 | 48387 |
| 2025-10-22 | 36.07 | $35.87 | 37329 |
| 2025-10-21 | 36.10 | $36.35 | 31500 |
| 2025-10-20 | 36.08 | $36.20 | 65400 |
| 2025-10-17 | 36.07 | $35.81 | 25635 |
| 2025-10-16 | 36.11 | $35.74 | 30000 |
| 2025-10-15 | 36.16 | $36.19 | 28341 |
| 2025-10-14 | 36.16 | $36.14 | 15930 |
| 2025-10-13 | 36.17 | $35.89 | 73944 |
| 2025-10-10 | 36.21 | $35.23 | 20400 |
| 2025-10-09 | 36.31 | $36.22 | 18627 |
| 2025-10-08 | 36.32 | $36.51 | 14205 |
| 2025-10-07 | 36.31 | $36.20 | 10014 |
| 2025-10-06 | 36.32 | $36.55 | 16824 |
| 2025-10-03 | 36.29 | $36.46 | 15645 |
| 2025-10-02 | 36.28 | $36.37 | 20523 |
| 2025-10-01 | 36.27 | $36.18 | 16575 |
| 2025-09-30 | 36.28 | $36.17 | 29727 |
| 2025-09-29 | 36.29 | $36.14 | 27600 |
| 2025-09-26 | 36.30 | $36.15 | 19500 |
| 2025-09-25 | 36.30 | $35.81 | 20400 |
| 2025-09-24 | 36.34 | $36.18 | 23838 |
| 2025-09-23 | 36.34 | $36.50 | 34500 |
| 2025-09-22 | 36.31 | $36.53 | 67500 |
| 2025-09-19 | 36.27 | $36.56 | 23700 |
| 2025-09-18 | 36.23 | $36.71 | 32400 |
| 2025-09-17 | 36.16 | $36.25 | 37800 |
| 2025-09-16 | 36.12 | $36.27 | 24900 |
| 2025-09-15 | 36.08 | $36.35 | 17226 |
| 2025-09-12 | 36.03 | $36.39 | 41400 |
| 2025-09-11 | 35.97 | $36.67 | 25041 |
| 2025-09-10 | 35.87 | $36.08 | 39390 |
| 2025-09-09 | 35.83 | $36.14 | 48900 |
| 2025-09-08 | 35.77 | $36.42 | 593544 |
| 2025-09-05 | 35.67 | $36.31 | 32760 |
| 2025-09-04 | 35.58 | $36.03 | 33900 |
| 2025-09-03 | 35.50 | $35.61 | 25608 |
| 2025-09-02 | 35.47 | $35.65 | 25530 |
| 2025-08-29 | 35.42 | $35.85 | 31500 |
| 2025-08-28 | 35.35 | $36.03 | 22545 |
| 2025-08-27 | 35.25 | $36.01 | 14772 |
| 2025-08-26 | 35.15 | $35.80 | 33000 |
| 2025-08-25 | 35.07 | $35.65 | 40200 |
| 2025-08-22 | 35.00 | $35.88 | 27627 |
| 2025-08-21 | 34.91 | $34.97 | 38700 |
| 2025-08-20 | 34.90 | $34.99 | 15102 |
| 2025-08-19 | 34.90 | $35.07 | 9600 |
| 2025-08-18 | 34.88 | $35.12 | 21000 |
| 2025-08-15 | 34.86 | $35.04 | 11703 |
| 2025-08-14 | 34.85 | $35.15 | 21909 |
| 2025-08-13 | 34.82 | $35.59 | 16200 |
| 2025-08-12 | 34.75 | $34.98 | 7254 |
| 2025-08-11 | 34.73 | $34.24 | 23100 |
| 2025-08-08 | 34.79 | $34.42 | 32715 |
| 2025-08-07 | 34.83 | $34.50 | 31926 |
| 2025-08-06 | 34.86 | $34.61 | 30942 |
| 2025-08-05 | 34.88 | $34.67 | 34821 |
| 2025-08-04 | 34.90 | $34.73 | 24369 |
| 2025-08-01 | 34.91 | $34.24 | 149100 |
| 2025-07-31 | 34.98 | $34.73 | 39600 |
| 2025-07-30 | 34.99 | $35.07 | 27900 |
| 2025-07-29 | 34.97 | $35.17 | 25308 |
| 2025-07-28 | 34.93 | $35.24 | 29172 |
| 2025-07-25 | 34.88 | $35.36 | 21300 |
| 2025-07-24 | 34.81 | $35.17 | 23700 |
| 2025-07-23 | 34.76 | $35.39 | 18606 |
| 2025-07-22 | 34.67 | $35.09 | 24600 |
| 2025-07-21 | 34.61 | $34.66 | 570381 |
| 2025-07-18 | 34.58 | $34.89 | 19200 |
| 2025-07-17 | 34.52 | $34.92 | 16815 |
| 2025-07-16 | 34.44 | $34.48 | 22500 |
| 2025-07-15 | 34.41 | $34.30 | 23400 |
| 2025-07-14 | 34.38 | $34.80 | 41700 |
| 2025-07-11 | 34.30 | $34.64 | 18357 |
| 2025-07-10 | 34.24 | $34.96 | 41214 |
| 2025-07-09 | 34.13 | $34.82 | 14838 |
| 2025-07-08 | 34.03 | $34.65 | 35724 |
| 2025-07-07 | 33.94 | $34.50 | 17400 |
| 2025-07-03 | 33.86 | $34.79 | 22200 |
| 2025-07-02 | 33.75 | $34.53 | 35484 |
| 2025-07-01 | 33.65 | $34.29 | 31302 |
| 2025-06-30 | 33.57 | $34.12 | 22881 |
| 2025-06-27 | 33.50 | $34.06 | 36600 |
| 2025-06-26 | 33.42 | $33.98 | 21600 |
| 2025-06-25 | 33.36 | $33.55 | 36714 |
| 2025-06-24 | 33.33 | $33.88 | 17100 |
| 2025-06-23 | 33.26 | $33.50 | 35502 |
| 2025-06-20 | 33.22 | $33.21 | 22536 |
| 2025-06-18 | 33.21 | $33.17 | 11700 |
| 2025-06-17 | 33.21 | $33.05 | 21993 |
| 2025-06-16 | 33.22 | $33.34 | 11700 |
| 2025-06-13 | 33.20 | $32.93 | 30960 |
| 2025-06-12 | 33.23 | $33.47 | 15900 |
| 2025-06-11 | 33.20 | $33.50 | 15093 |
| 2025-06-10 | 33.17 | $33.59 | 22200 |
| 2025-06-09 | 33.13 | $33.53 | 16854 |
| 2025-06-06 | 33.09 | $33.44 | 16500 |
| 2025-06-05 | 33.05 | $33.10 | 27600 |
| 2025-06-04 | 33.04 | $33.20 | 12000 |
| 2025-06-03 | 33.01 | $33.21 | 20100 |
| 2025-06-02 | 32.98 | $32.86 | 31500 |
| 2025-05-30 | 32.97 | $32.86 | 28500 |
| 2025-05-29 | 32.95 | $32.95 | 52212 |
| 2025-05-28 | 32.92 | $32.90 | 23481 |
| 2025-05-27 | 32.88 | $33.20 | 28605 |
| 2025-05-23 | 32.81 | $32.57 | 52287 |
| 2025-05-22 | 32.78 | $32.55 | 47415 |
| 2025-05-21 | 32.75 | $32.62 | 29700 |
| 2025-05-20 | 32.71 | $33.69 | 127200 |
| 2025-05-19 | 32.54 | $33.63 | 5.1M |
| 2025-05-16 | 32.36 | $33.68 | 10224 |
| 2025-05-15 | 32.15 | $33.37 | 25602 |
| 2025-05-14 | 31.96 | $33.27 | 15618 |
| 2025-05-13 | 31.75 | $33.49 | 51654 |
| 2025-05-12 | 31.51 | $33.25 | 12327 |
| 2025-05-09 | 31.28 | $32.12 | 15900 |
| 2025-05-08 | 31.14 | $32.18 | 12948 |
| 2025-05-07 | 30.99 | $31.89 | 80700 |
| 2025-05-06 | 30.84 | $31.57 | 19818 |
| 2025-05-05 | 30.71 | $31.80 | 12600 |
| 2025-05-02 | 30.54 | $31.90 | 12723 |
| 2025-05-01 | 30.36 | $31.21 | 20400 |
| 2025-04-30 | 30.25 | $31.15 | 31254 |
| 2025-04-29 | 30.14 | $31.21 | 14499 |
| 2025-04-28 | 30.04 | $31.04 | 11784 |
| 2025-04-25 | 29.95 | $30.87 | 33300 |
| 2025-04-24 | 29.89 | $30.96 | 16317 |
| 2025-04-23 | 29.83 | $30.31 | 46500 |
| 2025-04-22 | 29.84 | $29.81 | 18015 |
| 2025-04-21 | 29.92 | $29.04 | 71700 |
| 2025-04-17 | 30.08 | $29.77 | 47400 |
| 2025-04-16 | 30.19 | $29.58 | 33900 |
| 2025-04-15 | 30.33 | $29.91 | 42099 |
| 2025-04-14 | 30.44 | $29.95 | 51900 |
| 2025-04-11 | 30.57 | $29.59 | 49329 |
| 2025-04-10 | 30.73 | $29.21 | 92787 |
| 2025-04-09 | 30.95 | $30.44 | 134400 |
| 2025-04-08 | 31.05 | $27.85 | 69300 |
| 2025-04-07 | 31.42 | $28.49 | 163875 |
| 2025-04-04 | 31.74 | $28.74 | 5.3M |
| 2025-04-03 | 32.06 | $30.31 | 39000 |
| 2025-04-02 | 32.23 | $32.44 | 35400 |
| 2025-04-01 | 32.21 | $31.94 | 51600 |
| 2025-03-31 | 32.23 | $31.87 | 23400 |
| 2025-03-28 | 32.27 | $31.84 | 54300 |
| 2025-03-27 | 32.33 | $32.46 | 16818 |
| 2025-03-26 | 32.32 | $32.69 | 51000 |
| 2025-03-25 | 32.30 | $32.92 | 15300 |
| 2025-03-24 | 32.27 | $32.91 | 41100 |
| 2025-03-21 | 32.24 | $32.19 | 38700 |
| 2025-03-20 | 32.28 | $32.26 | 107400 |
| 2025-03-19 | 32.34 | $32.49 | 98193 |
| 2025-03-18 | 32.38 | $32.06 | 92841 |
| 2025-03-17 | 32.48 | $32.32 | 92700 |
| 2025-03-14 | 32.56 | $31.83 | 71208 |
| 2025-03-13 | 32.71 | $31.04 | 89100 |
| 2025-03-12 | 32.96 | $31.63 | 31200 |
| 2025-03-11 | 33.16 | $31.62 | 62202 |
| 2025-03-10 | 33.38 | $31.76 | 46500 |
| 2025-03-07 | 33.60 | $32.57 | 30744 |
| 2025-03-06 | 33.76 | $32.38 | 17100 |
| 2025-03-05 | 33.95 | $33.01 | 28200 |
| 2025-03-04 | 34.09 | $32.61 | 20418 |
| 2025-03-03 | 34.28 | $33.07 | 26802 |
| 2025-02-28 | 34.44 | $33.82 | 21300 |
| 2025-02-27 | 34.54 | $33.51 | 20700 |
| 2025-02-26 | 34.67 | $33.91 | 19200 |
| 2025-02-25 | 34.77 | $33.80 | 24300 |
| 2025-02-24 | 34.89 | $33.88 | 20100 |
| 2025-02-21 | 35.01 | $33.91 | 16944 |
| 2025-02-20 | 35.13 | $34.82 | 31032 |
| 2025-02-19 | 35.17 | $35.14 | 33900 |
| 2025-02-18 | 35.18 | $35.38 | 61914 |
| 2025-02-14 | 35.17 | $35.12 | 75600 |
| 2025-02-13 | 35.19 | $35.12 | 17700 |
| 2025-02-12 | 35.20 | $34.71 | 14247 |
| 2025-02-11 | 35.24 | $34.92 | 39900 |
| 2025-02-10 | 35.27 | $35.12 | 28566 |
| 2025-02-07 | 35.26 | $35.09 | 56463 |
| 2025-02-06 | 35.26 | $35.41 | 36411 |
| 2025-02-05 | 35.22 | $35.41 | 18600 |
| 2025-02-04 | 35.17 | $35.16 | 27744 |
| 2025-02-03 | 35.14 | $34.97 | 67908 |
| 2025-01-31 | 35.13 | $35.34 | 21000 |
| 2025-01-30 | 35.07 | $35.61 | 20400 |
| 2025-01-29 | 34.98 | $35.22 | 58824 |
| 2025-01-28 | 34.92 | $35.38 | 26487 |
| 2025-01-27 | 34.85 | $35.20 | 46500 |
| 2025-01-24 | 34.78 | $35.55 | 23127 |
| 2025-01-23 | 34.68 | $35.55 | 25875 |
| 2025-01-22 | 34.58 | $35.48 | 45900 |
| 2025-01-21 | 34.47 | $35.64 | 71400 |
| 2025-01-17 | 34.34 | $35.11 | 24621 |
| 2025-01-16 | 34.26 | $34.98 | 27402 |
| 2025-01-15 | 34.19 | $34.70 | 40500 |
| 2025-01-14 | 34.16 | $34.29 | 19800 |
| 2025-01-13 | 34.17 | $33.96 | 22938 |
| 2025-01-10 | 34.23 | $33.73 | 39000 |
| 2025-01-08 | 34.32 | $34.14 | 9000 |
| 2025-01-07 | 34.38 | $34.11 | 15300 |
| 2025-01-06 | 34.45 | $34.34 | 28590 |
| 2025-01-03 | 34.51 | $34.28 | 29721 |
| 2025-01-02 | 34.59 | $33.82 | 19800 |
| 2024-12-31 | 34.72 | $33.87 | 22200 |
| 2024-12-30 | 34.86 | $33.90 | 7500 |
| 2024-12-27 | 35.01 | $34.14 | 17544 |
| 2024-12-26 | 35.15 | $34.67 | 13200 |
| 2024-12-24 | 35.25 | $34.57 | 17100 |
| 2024-12-23 | 35.37 | $34.32 | 34551 |
| 2024-12-20 | 35.53 | $34.29 | 38100 |
| 2024-12-19 | 35.69 | $33.93 | 16533 |
| 2024-12-18 | 35.90 | $34.06 | 49026 |
| 2024-12-17 | 36.09 | $35.37 | 52200 |
| 2024-12-16 | 36.16 | $35.74 | 32523 |
| 2024-12-13 | 36.19 | $35.72 | 26808 |
| 2024-12-12 | 36.22 | $35.93 | 24735 |
| 2024-12-11 | 36.23 | $36.08 | 14715 |
| 2024-12-10 | 36.22 | $35.84 | 14100 |
| 2024-12-09 | 36.24 | $36.19 | 16200 |
| 2024-12-06 | 36.22 | $36.37 | 18300 |
| 2024-12-05 | 36.18 | $36.34 | 40200 |
| 2024-12-04 | 36.15 | $36.61 | 41211 |
| 2024-12-03 | 36.07 | $36.48 | 32436 |
| 2024-12-02 | 36.00 | $36.55 | 12615 |
| 2024-11-29 | 35.90 | $36.68 | 12900 |
| 2024-11-27 | 35.78 | $36.60 | 19023 |
| 2024-11-26 | 35.65 | $36.68 | 45900 |
| 2024-11-25 | 35.51 | $36.81 | 39600 |
| 2024-11-22 | 35.34 | $36.31 | 20700 |
| 2024-11-21 | 35.20 | $35.85 | 57405 |
| 2024-11-20 | 35.10 | $35.25 | 45300 |
| 2024-11-19 | 35.06 | $35.08 | 22563 |
| 2024-11-18 | 35.02 | $34.96 | 44400 |
| 2024-11-15 | 34.99 | $34.84 | 18663 |
| 2024-11-14 | 34.97 | $35.26 | 28200 |
| 2024-11-13 | 34.91 | $35.64 | 23400 |
| 2024-11-12 | 34.81 | $35.76 | 10887 |
| 2024-11-11 | 34.69 | $36.13 | 28800 |
| 2024-11-08 | 34.52 | $35.85 | 29517 |
| 2024-11-07 | 34.38 | $35.67 | 29400 |
| 2024-11-06 | 34.24 | $35.58 | 27051 |
| 2024-11-05 | 34.10 | $34.43 | 23508 |
| 2024-11-04 | 34.07 | $33.92 | 14100 |
| 2024-11-01 | 34.09 | $33.79 | 9369 |
| 2024-10-31 | 34.11 | $33.76 | 21990 |
| 2024-10-30 | 34.15 | $34.12 | 21402 |
| 2024-10-29 | 34.14 | $34.08 | 27702 |
| 2024-10-28 | 34.13 | $34.13 | 28800 |
| 2024-10-25 | 34.12 | $33.84 | 135900 |
| 2024-10-24 | 34.14 | $34.01 | 16500 |
| 2024-10-23 | 34.14 | $33.92 | 24939 |
| 2024-10-22 | 34.15 | $34.13 | 21666 |
| 2024-10-21 | 34.14 | $34.28 | 139200 |
| 2024-10-18 | 34.11 | $34.65 | 21318 |
| 2024-10-17 | 34.04 | $34.57 | 13611 |
| 2024-10-16 | 33.97 | $34.60 | 25200 |
| 2024-10-15 | 33.90 | $34.32 | 16500 |
| 2024-10-14 | 33.85 | $34.43 | 15129 |
| 2024-10-11 | 33.78 | $34.25 | 13200 |
| 2024-10-10 | 33.72 | $33.74 | 13869 |
| 2024-10-09 | 33.70 | $33.86 | 19500 |
| 2024-10-08 | 33.66 | $33.66 | 21318 |
| 2024-10-07 | 33.64 | $33.59 | 17157 |
| 2024-10-04 | 33.61 | $33.85 | 17451 |
| 2024-10-03 | 33.55 | $33.52 | 25254 |
| 2024-10-02 | 33.51 | $33.64 | 19200 |
| 2024-10-01 | 33.46 | $33.61 | 311442 |
| 2024-09-30 | 33.40 | $33.99 | 10851 |
| 2024-09-27 | 33.31 | $33.96 | 5400 |
| 2024-09-26 | 33.21 | $33.86 | 8400 |
| 2024-09-25 | 33.12 | $33.60 | 17100 |
| 2024-09-24 | 33.05 | $33.90 | 15144 |
| 2024-09-23 | 32.94 | $33.79 | 24300 |
| 2024-09-20 | 32.85 | $33.64 | 27000 |
| 2024-09-19 | 32.76 | $33.82 | 11400 |
| 2024-09-18 | 32.66 | $33.30 | 12009 |
| 2024-09-17 | 32.59 | $33.27 | 30000 |
| 2024-09-16 | 32.53 | $33.14 | 18048 |
| 2024-09-13 | 32.47 | $32.87 | 17700 |
| 2024-09-12 | 32.44 | $32.38 | 9900 |
| 2024-09-11 | 32.45 | $32.13 | 18366 |
| 2024-09-10 | 32.48 | $31.92 | 18300 |
| 2024-09-09 | 32.53 | $31.97 | 27351 |
| 2024-09-06 | 32.58 | $31.77 | 24138 |
| 2024-09-05 | 32.64 | $32.22 | 35775 |
| 2024-09-04 | 32.64 | $32.36 | 24900 |
| 2024-09-03 | 32.63 | $32.44 | 11826 |
| 2024-08-30 | 32.61 | $33.27 | 8700 |
| 2024-08-29 | 32.49 | $33.07 | 9900 |
| 2024-08-28 | 32.39 | $32.90 | 18900 |
| 2024-08-27 | 32.31 | $33.07 | 20733 |
| 2024-08-26 | 32.21 | $33.16 | 30600 |
| 2024-08-23 | 32.10 | $33.24 | 11187 |
| 2024-08-22 | 31.98 | $32.53 | 20511 |
| 2024-08-21 | 31.92 | $32.69 | 36600 |
| 2024-08-20 | 31.85 | $32.33 | 24138 |
| 2024-08-19 | 31.81 | $32.59 | 21705 |
| 2024-08-16 | 31.74 | $32.30 | 16926 |
| 2024-08-15 | 31.71 | $32.25 | 23118 |
| 2024-08-14 | 31.68 | $31.70 | 26700 |
| 2024-08-13 | 31.70 | $31.67 | 23100 |
| 2024-08-12 | 31.74 | $31.22 | 17829 |
| 2024-08-09 | 31.82 | $31.43 | 29100 |
| 2024-08-08 | 31.89 | $31.37 | 26700 |
| 2024-08-07 | 31.97 | $30.67 | 33663 |
| 2024-08-06 | 32.11 | $30.96 | 27693 |
| 2024-08-05 | 32.23 | $30.67 | 34008 |
| 2024-08-02 | 32.38 | $31.52 | 21300 |
| 2024-08-01 | 32.44 | $32.40 | 32169 |
| 2024-07-31 | 32.42 | $32.97 | 77712 |
| 2024-07-30 | 32.33 | $32.75 | 13503 |
| 2024-07-29 | 32.26 | $32.65 | 9432 |
| 2024-07-26 | 32.19 | $32.65 | 17100 |
| 2024-07-25 | 32.11 | $32.16 | 19884 |
| 2024-07-24 | 32.08 | $31.89 | 9615 |
| 2024-07-23 | 32.06 | $32.55 | 24600 |
| 2024-07-22 | 31.99 | $32.54 | 30342 |
| 2024-07-19 | 31.90 | $32.14 | 9942 |
| 2024-07-18 | 31.85 | $32.35 | 23100 |
| 2024-07-17 | 31.78 | $32.77 | 8400 |
| 2024-07-16 | 31.66 | $33.22 | 10518 |
| 2024-07-15 | 31.48 | $32.42 | 216000 |
| 2024-07-12 | 31.38 | $32.27 | 16200 |
| 2024-07-11 | 31.29 | $31.93 | 19500 |
| 2024-07-10 | 31.22 | $31.26 | 26100 |
| 2024-07-09 | 31.22 | $30.94 | 27900 |
| 2024-07-08 | 31.26 | $31.14 | 12600 |
| 2024-07-05 | 31.27 | $31.06 | 17439 |
| 2024-07-03 | 31.29 | $31.22 | 6420 |
| 2024-07-02 | 31.30 | $31.16 | 35400 |
| 2024-07-01 | 31.32 | $31.06 | 7524 |
| 2024-06-28 | 31.34 | $31.42 | 14100 |
| 2024-06-27 | 31.34 | $31.37 | 29700 |
| 2024-06-26 | 31.33 | $31.28 | 15684 |
| 2024-06-25 | 31.34 | $31.34 | 15300 |
| 2024-06-24 | 31.35 | $31.60 | 11400 |
| 2024-06-21 | 31.33 | $31.39 | 9600 |
| 2024-06-20 | 31.33 | $31.28 | 27000 |
| 2024-06-18 | 31.34 | $31.31 | 16200 |
| 2024-06-17 | 31.36 | $31.24 | 27054 |
| 2024-06-14 | 31.39 | $31.00 | 29814 |
| 2024-06-13 | 31.45 | $31.40 | 7800 |
| 2024-06-12 | 31.48 | $31.61 | 24300 |
| 2024-06-11 | 31.48 | $31.17 | 13500 |
| 2024-06-10 | 31.54 | $31.31 | 15300 |
| 2024-06-07 | 31.58 | $31.16 | 15024 |
| 2024-06-06 | 31.64 | $31.34 | 16200 |
| 2024-06-05 | 31.68 | $31.46 | 44148 |
| 2024-06-04 | 31.72 | $31.11 | 9600 |
| 2024-06-03 | 31.79 | $31.53 | 16800 |
| 2024-05-31 | 31.82 | $31.70 | 8700 |
| 2024-05-30 | 31.83 | $31.41 | 18684 |
| 2024-05-29 | 31.86 | $31.28 | 63000 |
| 2024-05-28 | 31.91 | $31.59 | 16944 |
| 2024-05-24 | 31.92 | $31.79 | 10851 |
| 2024-05-23 | 31.91 | $31.53 | 10872 |
| 2024-05-22 | 31.92 | $31.98 | 16200 |
| 2024-05-21 | 31.89 | $32.19 | 24900 |
| 2024-05-20 | 31.82 | $32.25 | 12621 |
| 2024-05-17 | 31.75 | $32.20 | 40800 |
| 2024-05-16 | 31.67 | $32.21 | 13032 |
| 2024-05-15 | 31.58 | $32.44 | 16017 |
| 2024-05-14 | 31.46 | $32.15 | 12081 |
| 2024-05-13 | 31.37 | $31.89 | 6600 |
| 2024-05-10 | 31.29 | $31.93 | 18900 |
| 2024-05-09 | 31.20 | $31.94 | 15417 |
| 2024-05-08 | 31.11 | $31.63 | 20124 |
| 2024-05-07 | 31.06 | $31.79 | 20400 |
| 2024-05-06 | 30.99 | $31.70 | 23400 |
| 2024-05-03 | 30.93 | $31.29 | 15300 |
| 2024-05-02 | 30.92 | $30.99 | 17400 |
| 2024-05-01 | 30.94 | $30.68 | 18900 |
| 2024-04-30 | 31.00 | $30.59 | 18300 |
| 2024-04-29 | 31.07 | $31.20 | 9696 |
| 2024-04-26 | 31.10 | $31.02 | 123600 |
| 2024-04-25 | 31.15 | $30.89 | 14220 |
| 2024-04-24 | 31.22 | $31.09 | 21912 |
| 2024-04-23 | 31.28 | $31.06 | 22200 |
| 2024-04-22 | 31.35 | $30.66 | 21900 |
| 2024-04-19 | 31.47 | $30.42 | 18054 |
| 2024-04-18 | 31.62 | $30.35 | 20700 |
| 2024-04-17 | 31.79 | $30.47 | 19200 |
| 2024-04-16 | 31.95 | $30.69 | 30900 |
| 2024-04-15 | 32.10 | $30.84 | 30300 |
| 2024-04-12 | 32.24 | $31.26 | 28326 |
| 2024-04-11 | 32.34 | $31.84 | 43299 |
| 2024-04-10 | 32.39 | $31.90 | 28527 |
| 2024-04-09 | 32.43 | $32.45 | 19800 |
| 2024-04-08 | 32.41 | $32.40 | 159300 |
| 2024-04-05 | 32.40 | $32.28 | 13500 |
| 2024-04-04 | 32.41 | $32.06 | 10800 |
| 2024-04-03 | 32.43 | $32.41 | 14208 |
| 2024-04-02 | 32.41 | $32.28 | 13200 |
| 2024-04-01 | 32.40 | $32.72 | 9900 |
| 2024-03-28 | 32.35 | $33.03 | 27900 |
| 2024-03-27 | 32.26 | $32.94 | 17535 |
| 2024-03-26 | 32.18 | $32.47 | 36366 |
| 2024-03-25 | 32.13 | $32.52 | 17244 |
| 2024-03-22 | 32.06 | $32.51 | 17100 |
| 2024-03-21 | 32.00 | $32.77 | 21300 |
| 2024-03-20 | 31.90 | $32.39 | 20115 |
| 2024-03-19 | 31.83 | $31.97 | 18600 |
| 2024-03-18 | 31.79 | $31.77 | 23700 |
| 2024-03-15 | 31.76 | $31.78 | 23730 |
| 2024-03-14 | 31.73 | $31.79 | 18000 |
| 2024-03-13 | 31.70 | $32.20 | 16257 |
| 2024-03-12 | 31.62 | $32.10 | 14100 |
| 2024-03-11 | 31.54 | $31.94 | 9666 |
| 2024-03-08 | 31.46 | $32.06 | 30300 |
| 2024-03-07 | 31.37 | $32.12 | 13800 |
| 2024-03-06 | 31.27 | $31.83 | 26400 |
| 2024-03-05 | 31.18 | $31.61 | 16800 |
| 2024-03-04 | 31.11 | $31.85 | 16836 |
| 2024-03-01 | 31.00 | $31.77 | 17100 |
| 2024-02-29 | 30.90 | $31.52 | 11400 |
| 2024-02-28 | 30.81 | $31.26 | 9600 |
| 2024-02-27 | 30.74 | $31.28 | 23241 |
| 2024-02-26 | 30.67 | $31.09 | 24366 |
| 2024-02-23 | 30.60 | $31.07 | 13506 |
| 2024-02-22 | 30.54 | $30.95 | 20112 |
| 2024-02-21 | 30.48 | $30.62 | 15600 |
| 2024-02-20 | 30.45 | $30.63 | 14100 |
| 2024-02-16 | 30.42 | $30.89 | 8400 |
| 2024-02-15 | 30.35 | $31.05 | 24909 |
| 2024-02-14 | 30.27 | $30.62 | 65700 |
| 2024-02-13 | 30.21 | $30.15 | 18000 |
| 2024-02-12 | 30.20 | $30.88 | 22626 |
| 2024-02-09 | 30.12 | $30.60 | 27900 |
| 2024-02-08 | 30.05 | $30.39 | 12900 |
| 2024-02-07 | 30.01 | $30.11 | 19200 |
| 2024-02-06 | 29.99 | $29.99 | 26202 |
| 2024-02-05 | 29.97 | $29.90 | 15996 |
| 2024-02-02 | 29.97 | $30.23 | 18300 |
| 2024-02-01 | 29.93 | $30.19 | 25200 |
| 2024-01-31 | 29.89 | $29.83 | 23205 |
| 2024-01-30 | 29.88 | $30.35 | 49278 |
| 2024-01-29 | 29.83 | $30.42 | 22800 |
| 2024-01-26 | 29.76 | $30.09 | 18900 |
| 2024-01-25 | 29.74 | $30.02 | 21000 |
| 2024-01-24 | 29.72 | $29.78 | 30300 |
| 2024-01-23 | 29.72 | $29.98 | 38100 |
| 2024-01-22 | 29.71 | $30.07 | 49335 |
| 2024-01-19 | 29.69 | $29.74 | 28869 |
| 2024-01-18 | 29.70 | $29.45 | 28320 |
| 2024-01-17 | 29.75 | $29.24 | 19263 |
| 2024-01-16 | 29.81 | $29.44 | 38400 |
| 2024-01-12 | 29.86 | $29.66 | 21915 |
| 2024-01-11 | 29.89 | $29.72 | 16200 |
| 2024-01-10 | 29.91 | $29.77 | 16800 |
| 2024-01-09 | 29.91 | $29.72 | 21024 |
| 2024-01-08 | 29.92 | $29.85 | 20517 |
| 2024-01-05 | 29.91 | $29.41 | 15900 |
| 2024-01-04 | 29.93 | $29.30 | 18372 |
| 2024-01-03 | 29.96 | $29.38 | 88800 |
| 2024-01-02 | 29.97 | $30.04 | 14400 |
| 2023-12-29 | 29.92 | $30.23 | 38823 |
| 2023-12-28 | 29.84 | $30.50 | 31200 |
| 2023-12-27 | 29.71 | $30.48 | 12600 |
| 2023-12-26 | 29.58 | $30.59 | 21900 |
| 2023-12-22 | 29.42 | $30.37 | 41448 |
| 2023-12-21 | 29.27 | $30.22 | 25800 |
| 2023-12-20 | 29.11 | $29.81 | 53400 |
| 2023-12-19 | 28.99 | $30.34 | 15717 |
| 2023-12-18 | 28.80 | $29.97 | 1.2M |
| 2023-12-15 | 28.63 | $29.89 | 34314 |
| 2023-12-14 | 28.46 | $30.09 | 14751 |
| 2023-12-13 | 28.25 | $29.39 | 21600 |
| 2023-12-12 | 28.10 | $28.66 | 28500 |
| 2023-12-11 | 28.01 | $28.64 | 29184 |
| 2023-12-08 | 27.91 | $28.48 | 12300 |
| 2023-12-07 | 27.82 | $28.32 | 13224 |
| 2023-12-06 | 27.73 | $28.21 | 21900 |
| 2023-12-05 | 27.64 | $28.28 | 133335 |
| 2023-12-04 | 27.53 | $28.65 | 25536 |
| 2023-12-01 | 27.38 | $28.49 | 51042 |
| 2023-11-30 | 27.24 | $27.77 | 36000 |
| 2023-11-29 | 27.15 | $27.60 | 27708 |
| 2023-11-28 | 27.07 | $27.42 | 12678 |
| 2023-11-27 | 26.99 | $27.52 | 7626 |
| 2023-11-24 | 26.89 | $27.51 | 4323 |
| 2023-11-22 | 26.78 | $27.42 | 14703 |
| 2023-11-21 | 26.67 | $27.24 | 17523 |
| 2023-11-20 | 26.58 | $27.37 | 15381 |
| 2023-11-17 | 26.45 | $27.25 | 38148 |
| 2023-11-16 | 26.34 | $27.01 | 24300 |
| 2023-11-15 | 26.24 | $27.33 | 25500 |
| 2023-11-14 | 26.11 | $27.22 | 23733 |
| 2023-11-13 | 25.98 | $26.38 | 24300 |
| 2023-11-10 | 25.94 | $26.43 | 28200 |
| 2023-11-09 | 25.89 | $26.10 | 32223 |
| 2023-11-08 | 25.88 | $26.33 | 40317 |
| 2023-11-07 | 25.84 | $26.35 | 9918 |
| 2023-11-06 | 25.81 | $26.33 | 14463 |
| 2023-11-03 | 25.78 | $26.53 | 19800 |
| 2023-11-02 | 25.73 | $26.02 | 44244 |
| 2023-11-01 | 25.73 | $25.46 | 15000 |
| 2023-10-31 | 25.79 | $25.36 | 23700 |
| 2023-10-30 | 25.85 | $25.15 | 15600 |
| 2023-10-27 | 25.95 | $25.01 | 41100 |
| 2023-10-26 | 26.06 | $25.29 | 24051 |
| 2023-10-25 | 26.16 | $25.27 | 22887 |
| 2023-10-24 | 26.26 | $25.69 | 27399 |
| 2023-10-23 | 26.33 | $25.50 | 19200 |
| 2023-10-20 | 26.42 | $25.69 | 44754 |
| 2023-10-19 | 26.50 | $26.04 | 52800 |
| 2023-10-18 | 26.55 | $26.40 | 21009 |
| 2023-10-17 | 26.57 | $26.90 | 30027 |
| 2023-10-16 | 26.55 | $26.76 | 22500 |
| 2023-10-13 | 26.54 | $26.40 | 27000 |
| 2023-10-12 | 26.57 | $26.53 | 29190 |
| 2023-10-11 | 26.60 | $26.92 | 27018 |
| 2023-10-10 | 26.59 | $26.83 | 136800 |
| 2023-10-09 | 26.59 | $26.59 | 954123 |
| 2023-10-06 | 26.62 | $26.39 | 33300 |
| 2023-10-05 | 26.68 | $26.07 | 21309 |
| 2023-10-04 | 26.78 | $26.12 | 45339 |
| 2023-10-03 | 26.88 | $25.89 | 36951 |
| 2023-10-02 | 27.01 | $26.33 | 30000 |
| 2023-09-29 | 27.11 | $26.78 | 32100 |
| 2023-09-28 | 27.17 | $26.78 | 24600 |
| 2023-09-27 | 27.24 | $26.58 | 48948 |
| 2023-09-26 | 27.33 | $26.50 | 17406 |
| 2023-09-25 | 27.44 | $26.88 | 17790 |
| 2023-09-22 | 27.51 | $26.79 | 32100 |
| 2023-09-21 | 27.60 | $26.86 | 264900 |
| 2023-09-20 | 27.68 | $27.36 | 55500 |
| 2023-09-19 | 27.72 | $27.48 | 36366 |
| 2023-09-18 | 27.74 | $27.52 | 33120 |
| 2023-09-15 | 27.76 | $27.54 | 27600 |
| 2023-09-14 | 27.78 | $27.81 | 25815 |
| 2023-09-13 | 27.77 | $27.53 | 19800 |
| 2023-09-12 | 27.79 | $27.70 | 32112 |
| 2023-09-11 | 27.79 | $27.74 | 16200 |
| 2023-09-08 | 27.80 | $27.68 | 23700 |
| 2023-09-07 | 27.81 | $27.73 | 21330 |
| 2023-09-06 | 27.82 | $27.83 | 43500 |
| 2023-09-05 | 27.83 | $27.90 | 12915 |
| 2023-09-01 | 27.83 | $28.27 | 42600 |
| 2023-08-31 | 27.79 | $28.11 | 19800 |
| 2023-08-30 | 27.78 | $28.15 | 21900 |
| 2023-08-29 | 27.76 | $28.03 | 9300 |
| 2023-08-28 | 27.76 | $27.69 | 26100 |
| 2023-08-25 | 27.80 | $27.50 | 29400 |
| 2023-08-24 | 27.86 | $27.36 | 45654 |
| 2023-08-23 | 27.95 | $27.64 | 20454 |
| 2023-08-22 | 28.01 | $27.39 | 22200 |
| 2023-08-21 | 28.11 | $27.47 | 36600 |
| 2023-08-18 | 28.21 | $27.44 | 29844 |
| 2023-08-17 | 28.31 | $27.40 | 93303 |
| 2023-08-16 | 28.43 | $27.68 | 95400 |
| 2023-08-15 | 28.53 | $27.90 | 73500 |
| 2023-08-14 | 28.61 | $28.27 | 26700 |
| 2023-08-11 | 28.66 | $28.23 | 21600 |
| 2023-08-10 | 28.72 | $28.29 | 164535 |
| 2023-08-09 | 28.78 | $28.33 | 11760 |
| 2023-08-08 | 28.83 | $28.45 | 15060 |
| 2023-08-07 | 28.87 | $28.65 | 20700 |
| 2023-08-04 | 28.89 | $28.42 | 7851 |
| 2023-08-03 | 28.93 | $28.59 | 8400 |
| 2023-08-02 | 28.95 | $28.70 | 23400 |
| 2023-08-01 | 28.96 | $29.03 | 15600 |
| 2023-07-31 | 28.93 | $29.18 | 16047 |
| 2023-07-28 | 28.89 | $29.02 | 100926 |
| 2023-07-27 | 28.85 | $28.84 | 41838 |
| 2023-07-26 | 28.83 | $29.11 | 108606 |
| 2023-07-25 | 28.77 | $29.12 | 21900 |
| 2023-07-24 | 28.71 | $29.02 | 36408 |
| 2023-07-21 | 28.64 | $29.04 | 7206 |
| 2023-07-20 | 28.57 | $28.98 | 10254 |
| 2023-07-19 | 28.49 | $29.15 | 19899 |
| 2023-07-18 | 28.39 | $29.06 | 9000 |
| 2023-07-17 | 28.30 | $28.89 | 18999 |
| 2023-07-14 | 28.21 | $28.73 | 15600 |
| 2023-07-13 | 28.14 | $28.96 | 5160 |
| 2023-07-12 | 28.04 | $28.75 | 8700 |
| 2023-07-11 | 27.95 | $28.62 | 28800 |
| 2023-07-10 | 27.86 | $28.26 | 694200 |
| 2023-07-07 | 27.81 | $27.95 | 18399 |
| 2023-07-06 | 27.78 | $27.85 | 21000 |
| 2023-07-05 | 27.76 | $28.10 | 27447 |
| 2023-07-03 | 27.70 | $28.24 | 7500 |
| 2023-06-30 | 27.63 | $28.22 | 13893 |
| 2023-06-29 | 27.55 | $27.94 | 15600 |
| 2023-06-28 | 27.49 | $27.73 | 15984 |
| 2023-06-27 | 27.44 | $27.77 | 15300 |
| 2023-06-26 | 27.38 | $27.38 | 12.3M |
| 2023-06-23 | 27.35 | $27.23 | 12117 |
| 2023-06-22 | 27.33 | $27.44 | 10545 |
| 2023-06-21 | 27.29 | $27.57 | 7518 |
| 2023-06-20 | 27.22 | $27.63 | 8826 |
| 2023-06-16 | 27.15 | $27.86 | 8400 |
| 2023-06-15 | 27.05 | $27.84 | 7200 |
| 2023-06-14 | 26.94 | $27.57 | 1629 |
| 2023-06-13 | 26.86 | $27.67 | 14757 |
| 2023-06-12 | 26.75 | $27.35 | 22200 |
| 2023-06-09 | 26.67 | $27.17 | 3057 |
| 2023-06-08 | 26.61 | $27.21 | 3600 |
| 2023-06-07 | 26.54 | $27.23 | 12600 |
| 2023-06-06 | 26.46 | $27.06 | 5148 |
| 2023-06-05 | 26.39 | $26.81 | 18000 |
| 2023-06-02 | 26.35 | $26.90 | 63432 |
| 2023-06-01 | 26.29 | $26.31 | 7200 |
| 2023-05-31 | 26.29 | $26.05 | 4212 |
| 2023-05-30 | 26.31 | $26.28 | 15438 |
| 2023-05-26 | 26.32 | $26.33 | 12.3M |
| 2023-05-25 | 26.32 | $26.02 | 13554 |
| 2023-05-24 | 26.36 | $26.05 | 30600 |
| 2023-05-23 | 26.39 | $26.33 | 17796 |
| 2023-05-22 | 26.39 | $26.63 | 28002 |
| 2023-05-19 | 26.37 | $26.53 | 10500 |
| 2023-05-18 | 26.36 | $26.63 | 20172 |
| 2023-05-17 | 26.34 | $26.37 | 31311 |
| 2023-05-16 | 26.35 | $26.03 | 29400 |
| 2023-05-15 | 26.39 | $26.43 | 25500 |
| 2023-05-12 | 26.40 | $26.24 | 26832 |
| 2023-05-11 | 26.43 | $26.24 | 9000 |
| 2023-05-10 | 26.46 | $26.38 | 45312 |
| 2023-05-09 | 26.48 | $26.35 | 20841 |
| 2023-05-08 | 26.51 | $26.41 | 11514 |
| 2023-05-05 | 26.53 | $26.44 | 34500 |
| 2023-05-04 | 26.55 | $26.01 | 34200 |
| 2023-05-03 | 26.61 | $26.20 | 24300 |
| 2023-05-02 | 26.66 | $26.34 | 18114 |
| 2023-05-01 | 26.69 | $26.75 | 9048 |
| 2023-04-28 | 26.69 | $26.74 | 21900 |
| 2023-04-27 | 26.68 | $26.50 | 17700 |
| 2023-04-26 | 26.70 | $26.12 | 29700 |
| 2023-04-25 | 26.76 | $26.32 | 10500 |
| 2023-04-24 | 26.80 | $26.85 | 14100 |
| 2023-04-21 | 26.78 | $26.83 | 11703 |
| 2023-04-20 | 26.76 | $26.84 | 20400 |
| 2023-04-19 | 26.73 | $26.94 | 14202 |
| 2023-04-18 | 26.69 | $26.99 | 28200 |
| 2023-04-17 | 26.63 | $26.95 | 16200 |
| 2023-04-14 | 26.58 | $26.77 | 20700 |
| 2023-04-13 | 26.54 | $26.91 | 29790 |
| 2023-04-12 | 26.48 | $26.71 | 42900 |
| 2023-04-11 | 26.44 | $26.86 | 27396 |
| 2023-04-10 | 26.37 | $26.64 | 812700 |
| 2023-04-06 | 26.33 | $26.43 | 30300 |
| 2023-04-05 | 26.31 | $26.43 | 14100 |
| 2023-04-04 | 26.30 | $26.59 | 49800 |
| 2023-04-03 | 26.27 | $26.93 | 15954 |
| 2023-03-31 | 26.22 | $27.07 | 6900 |
| 2023-03-30 | 26.15 | $26.61 | 29205 |
| 2023-03-29 | 26.14 | $26.48 | 30303 |
| 2023-03-28 | 26.15 | $26.09 | 16200 |
| 2023-03-27 | 26.19 | $26.04 | 25623 |
| 2023-03-24 | 26.26 | $25.84 | 20100 |
| 2023-03-23 | 26.34 | $25.70 | 29100 |
| 2023-03-22 | 26.45 | $25.81 | 23700 |
| 2023-03-21 | 26.56 | $26.40 | 13500 |
| 2023-03-20 | 26.62 | $25.51 | 15147 |
| 2023-03-17 | 26.78 | $25.68 | 19563 |
| 2023-03-16 | 26.94 | $26.15 | 41700 |
| 2023-03-15 | 27.06 | $25.75 | 49299 |
| 2023-03-14 | 27.23 | $26.23 | 29100 |
| 2023-03-13 | 27.37 | $25.89 | 63102 |
| 2023-03-10 | 27.55 | $26.15 | 46500 |
| 2023-03-09 | 27.72 | $26.91 | 64200 |
| 2023-03-08 | 27.82 | $27.58 | 45300 |
| 2023-03-07 | 27.87 | $27.52 | 43200 |
| 2023-03-06 | 27.92 | $27.96 | 14715 |
| 2023-03-03 | 27.94 | $28.12 | 26520 |
| 2023-03-02 | 27.94 | $27.71 | 27300 |
| 2023-03-01 | 27.99 | $27.49 | 56820 |
| 2023-02-28 | 28.07 | $27.58 | 20733 |
| 2023-02-27 | 28.13 | $27.58 | 38700 |
| 2023-02-24 | 28.20 | $27.54 | 19800 |
| 2023-02-23 | 28.28 | $27.77 | 62100 |
| 2023-02-22 | 28.33 | $27.65 | 77700 |
| 2023-02-21 | 28.39 | $27.69 | 20814 |
| 2023-02-17 | 28.46 | $28.35 | 6738 |
| 2023-02-16 | 28.45 | $28.49 | 43614 |
| 2023-02-15 | 28.42 | $28.77 | 17700 |
| 2023-02-14 | 28.36 | $28.55 | 7617 |
| 2023-02-13 | 28.31 | $28.50 | 7581 |
| 2023-02-10 | 28.27 | $28.20 | 85200 |
| 2023-02-09 | 28.25 | $28.17 | 35400 |
| 2023-02-08 | 28.23 | $28.49 | 13200 |
| 2023-02-07 | 28.17 | $28.77 | 56100 |
| 2023-02-06 | 28.08 | $28.47 | 33600 |
| 2023-02-03 | 28.01 | $28.72 | 98700 |
| 2023-02-02 | 27.90 | $29.10 | 128100 |
| 2023-02-01 | 27.74 | $28.65 | 12.3M |
| 2023-01-31 | 27.61 | $28.29 | 1200 |
| 2023-01-30 | 27.50 | $27.78 | 12000 |
| 2023-01-27 | 27.44 | $28.14 | 2400 |
| 2023-01-26 | 27.33 | $27.99 | 1500 |
| 2023-01-25 | 27.23 | $27.72 | 5400 |
| 2023-01-24 | 27.15 | $27.70 | 4347 |
| 2023-01-23 | 27.06 | $27.76 | 408 |
| 2023-01-20 | 26.95 | $27.37 | 2100 |
| 2023-01-19 | 26.88 | $26.86 | 23700 |
| 2023-01-18 | 26.85 | $27.20 | 1866 |
| 2023-01-17 | 26.79 | $27.61 | 3657 |
| 2023-01-13 | 26.68 | $27.62 | 978 |
| 2023-01-12 | 26.57 | $27.53 | 900 |
| 2023-01-11 | 26.46 | $27.40 | 2193 |
| 2023-01-10 | 26.37 | $27.03 | 6900 |
| 2023-01-09 | 26.31 | $26.81 | 5202 |
| 2023-01-06 | 26.27 | $26.71 | 44700 |
| 2023-01-05 | 26.24 | $26.09 | 1200 |
| 2023-01-04 | 26.28 | $26.42 | 2700 |
| 2023-01-03 | 26.28 | $26.04 | 12396 |
| 2022-12-30 | 26.33 | $26.12 | 8529 |
| 2022-12-29 | 26.38 | $26.25 | 2700 |
| 2022-12-28 | 26.42 | $25.75 | 43500 |
| 2022-12-27 | 26.52 | $26.21 | 1281 |
| 2022-12-23 | 26.57 | $26.23 | 1500 |
| 2022-12-22 | 26.63 | $26.07 | 8505 |
| 2022-12-21 | 26.71 | $26.38 | 3600 |
| 2022-12-20 | 26.76 | $25.99 | 13866 |
| 2022-12-19 | 26.86 | $25.95 | 4503 |
| 2022-12-16 | 26.96 | $26.24 | 6300 |
| 2022-12-15 | 27.03 | $26.53 | 1800 |
| 2022-12-14 | 27.09 | $27.16 | 15738 |
| 2022-12-13 | 27.08 | $27.32 | 2247 |
| 2022-12-12 | 27.05 | $27.06 | 1005 |
| 2022-12-09 | 27.05 | $26.68 | 1041 |
| 2022-12-08 | 27.08 | $26.87 | 3300 |
| 2022-12-07 | 27.10 | $26.70 | 4800 |
| 2022-12-06 | 27.12 | $26.71 | 5505 |
| 2022-12-05 | 27.14 | $27.06 | 2400 |
| 2022-12-02 | 27.12 | $27.68 | 112800 |
| 2022-12-01 | 27.03 | $27.71 | 2100 |
| 2022-11-30 | 26.92 | $27.63 | 3144 |
| 2022-11-29 | 26.81 | $26.93 | 600 |
| 2022-11-28 | 26.77 | $26.85 | 1500 |
| 2022-11-25 | 26.73 | $27.34 | 6627 |
| 2022-11-23 | 26.64 | $27.27 | 1800 |
| 2022-11-22 | 26.54 | $27.15 | 3441 |
| 2022-11-21 | 26.44 | $26.78 | 2100 |
| 2022-11-18 | 26.38 | $26.81 | 4800 |
| 2022-11-17 | 26.30 | $26.59 | 2166 |
| 2022-11-16 | 26.23 | $26.87 | 6300 |
| 2022-11-15 | 26.12 | $27.20 | 15900 |
| 2022-11-14 | 25.96 | $26.89 | 2100 |
| 2022-11-11 | 25.83 | $27.23 | 2100 |
| 2022-11-10 | 25.65 | $26.97 | 19200 |
| 2022-11-09 | 25.48 | $25.44 | 17187 |
| 2022-11-08 | 25.45 | $25.96 | 3003 |
| 2022-11-07 | 25.36 | $25.79 | 300 |
| 2022-11-04 | 25.28 | $25.61 | 900 |
| 2022-11-03 | 25.22 | $25.30 | 16821 |
| 2022-11-02 | 25.18 | $25.37 | 6648 |
| 2022-11-01 | 25.14 | $26.06 | 3600 |
| 2022-10-31 | 25.02 | $25.96 | 6900 |
| 2022-10-28 | 24.91 | $26.03 | 12300 |
| 2022-10-27 | 24.79 | $25.53 | 1500 |
| 2022-10-26 | 24.70 | $25.52 | 1899 |
| 2022-10-25 | 24.62 | $25.46 | 1899 |
| 2022-10-24 | 24.53 | $24.87 | 2724 |
| 2022-10-21 | 24.50 | $24.66 | 300 |
| 2022-10-20 | 24.48 | $24.17 | 22800 |
| 2022-10-19 | 24.52 | $24.44 | 2400 |
| 2022-10-18 | 24.53 | $24.85 | 14406 |
| 2022-10-17 | 24.52 | $24.48 | 4200 |
| 2022-10-14 | 24.54 | $23.85 | 6126 |
| 2022-10-13 | 24.64 | $24.55 | 411 |
| 2022-10-12 | 24.67 | $24.06 | 3300 |
| 2022-10-11 | 24.77 | $24.22 | 3363 |
| 2022-10-10 | 24.87 | $24.33 | 1800 |
| 2022-10-07 | 24.97 | $24.50 | 6300 |
| 2022-10-06 | 25.06 | $25.17 | 21333 |
| 2022-10-05 | 25.11 | $25.42 | 2700 |
| 2022-10-04 | 25.13 | $25.52 | 25842 |
| 2022-10-03 | 25.15 | $24.63 | 300 |
| 2022-09-30 | 25.26 | $24.06 | 2427 |
| 2022-09-29 | 25.44 | $24.24 | 11100 |
| 2022-09-28 | 25.61 | $24.79 | 4584 |
| 2022-09-27 | 25.74 | $24.12 | 9900 |
| 2022-09-26 | 25.95 | $24.19 | 3045 |
| 2022-09-23 | 26.16 | $24.53 | 3900 |
| 2022-09-22 | 26.36 | $25.03 | 5235 |
| 2022-09-21 | 26.52 | $25.51 | 900 |
| 2022-09-20 | 26.65 | $25.87 | 3000 |
| 2022-09-19 | 26.75 | $26.32 | 3300 |
| 2022-09-16 | 26.82 | $26.10 | 282 |
| 2022-09-15 | 26.92 | $26.46 | 3021 |
| 2022-09-14 | 26.99 | $26.67 | 5700 |
| 2022-09-13 | 27.06 | $26.69 | 6696 |
| 2022-09-12 | 27.13 | $27.73 | 1800 |
| 2022-09-09 | 27.11 | $27.50 | 600 |
| 2022-09-08 | 27.11 | $27.03 | 1527 |
| 2022-09-07 | 27.16 | $26.80 | 600 |
| 2022-09-06 | 27.24 | $26.19 | 5400 |
| 2022-09-02 | 27.39 | $26.26 | 6900 |
| 2022-09-01 | 27.53 | $26.43 | 4905 |
| 2022-08-31 | 27.66 | $26.58 | 2415 |
| 2022-08-30 | 27.78 | $26.70 | 1038 |
| 2022-08-29 | 27.89 | $27.06 | 5148 |
| 2022-08-26 | 27.97 | $27.24 | 2538 |
| 2022-08-25 | 28.03 | $28.10 | 74145 |
| 2022-08-24 | 28.01 | $27.69 | 3900 |
| 2022-08-23 | 28.02 | $27.51 | 9654 |
| 2022-08-22 | 28.04 | $27.53 | 3072 |
| 2022-08-19 | 28.05 | $28.14 | 2400 |
| 2022-08-18 | 27.99 | $28.56 | 6300 |
| 2022-08-17 | 27.89 | $28.48 | 24309 |
| 2022-08-16 | 27.78 | $28.80 | 6351 |
| 2022-08-15 | 27.63 | $28.72 | 48300 |
| 2022-08-12 | 27.47 | $28.67 | 3639 |
| 2022-08-11 | 27.30 | $28.24 | 1200 |
| 2022-08-10 | 27.15 | $28.14 | 27600 |
| 2022-08-09 | 27.00 | $27.41 | 41700 |
| 2022-08-08 | 26.91 | $27.64 | 78675 |
| 2022-08-05 | 26.79 | $27.50 | 600 |
| 2022-08-04 | 26.67 | $27.37 | 100530 |
| 2022-08-03 | 26.55 | $27.47 | 300 |
| 2022-08-02 | 26.42 | $27.19 | 2121 |
| 2022-08-01 | 26.30 | $27.30 | 4842 |
| 2022-07-29 | 26.17 | $27.38 | 2700 |
| 2022-07-28 | 26.01 | $27.08 | 7200 |
| 2022-07-27 | 25.88 | $26.66 | 9900 |
| 2022-07-26 | 25.78 | $26.09 | 900 |
| 2022-07-25 | 25.74 | $26.32 | 1209 |
| 2022-07-22 | 25.67 | $26.24 | 36300 |
| 2022-07-21 | 25.60 | $26.49 | 2100 |
| 2022-07-20 | 25.50 | $26.30 | 1008 |
| 2022-07-19 | 25.42 | $26.04 | 17502 |
| 2022-07-18 | 25.35 | $25.29 | 600 |
| 2022-07-15 | 25.35 | $25.34 | 2400 |
| 2022-07-14 | 25.34 | $24.89 | 212100 |
| 2022-07-13 | 25.37 | $25.17 | 15024 |
| 2022-07-12 | 25.38 | $25.26 | 1863 |
| 2022-07-11 | 25.39 | $25.40 | 10581 |
| 2022-07-08 | 25.39 | $25.70 | 1254 |
| 2022-07-07 | 25.38 | $25.79 | 4545 |
| 2022-07-06 | 25.37 | $25.33 | 2457 |
| 2022-07-05 | 25.41 | $25.37 | 5400 |
| 2022-07-01 | 25.46 | $25.38 | 20100 |
| 2022-06-30 | 25.52 | $25.08 | 11400 |
| 2022-06-29 | 25.63 | $25.39 | 18600 |
| 2022-06-28 | 25.71 | $25.56 | 49500 |
| 2022-06-27 | 25.80 | $25.94 | 12096 |
| 2022-06-24 | 25.85 | $25.98 | 15000 |
| 2022-06-23 | 25.90 | $25.12 | 21621 |
| 2022-06-22 | 26.04 | $24.91 | 1200 |
| 2022-06-21 | 26.22 | $24.88 | 22239 |
| 2022-06-17 | 26.40 | $24.47 | 23136 |
| 2022-06-16 | 26.63 | $24.32 | 19500 |
| 2022-06-15 | 26.88 | $25.36 | 1800 |
| 2022-06-14 | 27.05 | $25.08 | 6942 |
| 2022-06-13 | 27.24 | $25.20 | 14229 |
| 2022-06-10 | 27.44 | $26.45 | 4632 |
| 2022-06-09 | 27.52 | $27.18 | 2400 |
| 2022-06-08 | 27.52 | $27.83 | 14700 |
| 2022-06-07 | 27.45 | $28.25 | 6444 |
| 2022-06-06 | 27.34 | $27.92 | 6444 |
| 2022-06-03 | 27.25 | $27.84 | 744 |
| 2022-06-02 | 27.18 | $28.14 | 12000 |
| 2022-06-01 | 27.07 | $27.61 | 14706 |
| 2022-05-31 | 27.02 | $27.84 | 1542 |
| 2022-05-27 | 26.95 | $28.18 | 67239 |
| 2022-05-26 | 26.85 | $27.48 | 55200 |
| 2022-05-25 | 26.81 | $26.86 | 41700 |
| 2022-05-24 | 26.84 | $26.48 | 81687 |
| 2022-05-23 | 26.92 | $26.75 | 100500 |
| 2022-05-20 | 26.98 | $26.41 | 142884 |
| 2022-05-19 | 27.08 | $26.47 | 161100 |
| 2022-05-18 | 27.19 | $26.36 | 103335 |
| 2022-05-17 | 27.33 | $27.44 | 42600 |
| 2022-05-16 | 27.38 | $26.84 | 3900 |
| 2022-05-13 | 27.50 | $26.98 | 2700 |
| 2022-05-12 | 27.61 | $26.19 | 8100 |
| 2022-05-11 | 27.82 | $26.08 | 18699 |
| 2022-05-10 | 28.05 | $26.47 | 10935 |
| 2022-05-09 | 28.26 | $26.53 | 33600 |
| 2022-05-06 | 28.48 | $27.55 | 600 |
| 2022-05-05 | 28.61 | $27.89 | 20700 |
| 2022-05-04 | 28.72 | $28.86 | 2100 |
| 2022-05-03 | 28.73 | $28.10 | 102600 |
| 2022-05-02 | 28.83 | $27.85 | 3900 |
| 2022-04-29 | 28.97 | $27.71 | 3048 |
| 2022-04-28 | 29.12 | $28.59 | 6900 |
| 2022-04-27 | 29.21 | $28.16 | 8247 |
| 2022-04-26 | 29.34 | $28.12 | 4800 |
| 2022-04-25 | 29.49 | $28.80 | 16200 |
| 2022-04-22 | 29.58 | $28.75 | 6600 |
| 2022-04-21 | 29.68 | $29.53 | 699 |
| 2022-04-20 | 29.71 | $30.06 | 1500 |
| 2022-04-19 | 29.68 | $29.88 | 180933 |
| 2022-04-18 | 29.67 | $29.31 | 168900 |
| 2022-04-14 | 29.72 | $29.45 | 2193 |
| 2022-04-13 | 29.76 | $29.67 | 4800 |
| 2022-04-12 | 29.77 | $29.26 | 7800 |
| 2022-04-11 | 29.81 | $29.31 | 5763 |
| 2022-04-08 | 29.85 | $29.56 | 1200 |
| 2022-04-07 | 29.85 | $29.55 | 3393 |
| 2022-04-06 | 29.85 | $29.49 | 2400 |
| 2022-04-05 | 29.85 | $29.70 | 6300 |
| 2022-04-04 | 29.83 | $30.08 | 900 |
| 2022-04-01 | 29.75 | $30.01 | 1236 |
| 2022-03-31 | 29.68 | $30.04 | 1347 |
| 2022-03-30 | 29.61 | $30.37 | 1242 |
| 2022-03-29 | 29.49 | $30.69 | 1815 |
| 2022-03-28 | 29.34 | $30.12 | 5490 |
| 2022-03-25 | 29.24 | $30.07 | 711 |
| 2022-03-24 | 29.14 | $29.92 | 3900 |
| 2022-03-23 | 29.04 | $29.60 | 2100 |
| 2022-03-22 | 28.97 | $29.96 | 6414 |
| 2022-03-21 | 28.86 | $29.72 | 4200 |
| 2022-03-18 | 28.77 | $29.80 | 3660 |
| 2022-03-17 | 28.68 | $29.43 | 2241 |
| 2022-03-16 | 28.61 | $29.04 | 14400 |
| 2022-03-15 | 28.59 | $28.35 | 7533 |
| 2022-03-14 | 28.64 | $27.92 | 13623 |
| 2022-03-11 | 28.74 | $28.19 | 5103 |
| 2022-03-10 | 28.82 | $28.57 | 5700 |
| 2022-03-09 | 28.88 | $28.59 | 684 |
| 2022-03-08 | 28.93 | $27.94 | 10944 |
| 2022-03-07 | 29.06 | $28.05 | 6300 |
| 2022-03-04 | 29.19 | $28.98 | 3000 |
| 2022-03-03 | 29.22 | $29.22 | 3900 |
| 2022-03-02 | 29.24 | $29.42 | 14400 |
| 2022-03-01 | 29.24 | $28.78 | 9900 |
| 2022-02-28 | 29.31 | $29.31 | 10200 |
| 2022-02-25 | 29.32 | $29.40 | 9300 |
| 2022-02-24 | 29.32 | $28.57 | 17700 |
| 2022-02-23 | 29.40 | $28.18 | 3000 |
| 2022-02-22 | 29.51 | $28.72 | 1500 |
| 2022-02-18 | 29.58 | $29.10 | 3900 |
| 2022-02-17 | 29.61 | $29.31 | 4500 |
| 2022-02-16 | 29.62 | $29.93 | 4200 |
| 2022-02-15 | 29.57 | $29.85 | 9609 |
| 2022-02-14 | 29.53 | $29.37 | 47478 |
| 2022-02-11 | 29.54 | $29.63 | 1932 |
| 2022-02-10 | 29.54 | $30.00 | 900 |
| 2022-02-09 | 29.50 | $30.43 | 2484 |
| 2022-02-08 | 29.42 | $29.90 | 900 |
| 2022-02-07 | 29.40 | $29.50 | 8487 |
| 2022-02-04 | 29.42 | $29.49 | 13200 |
| 2022-02-03 | 29.45 | $29.40 | 4200 |
| 2022-02-02 | 29.50 | $29.87 | 12900 |
| 2022-02-01 | 29.51 | $29.78 | 1620 |
| 2022-01-31 | 29.53 | $29.49 | 7320 |
| 2022-01-28 | 29.60 | $28.80 | 43500 |
| 2022-01-27 | 29.74 | $28.32 | 10860 |
| 2022-01-26 | 29.94 | $28.54 | 106851 |
| 2022-01-25 | 30.14 | $28.79 | 5700 |
| 2022-01-24 | 30.33 | $29.17 | 27102 |
| 2022-01-21 | 30.49 | $28.87 | 6000 |
| 2022-01-20 | 30.69 | $29.32 | 22329 |
| 2022-01-19 | 30.86 | $29.75 | 2193 |
| 2022-01-18 | 30.98 | $30.06 | 1590 |
| 2022-01-14 | 31.08 | $30.66 | 19887 |
| 2022-01-13 | 31.12 | $30.74 | 76200 |
| 2022-01-12 | 31.16 | $31.05 | 107700 |
| 2022-01-11 | 31.16 | $31.01 | 1500 |
| 2022-01-10 | 31.17 | $30.68 | 1500 |
| 2022-01-07 | 31.21 | $30.84 | 347100 |
| 2022-01-06 | 31.23 | $30.97 | 13800 |
| 2022-01-05 | 31.25 | $30.93 | 2700 |
| 2022-01-04 | 31.27 | $31.64 | 9669 |
| 2022-01-03 | 31.22 | $31.48 | 27912 |
| 2021-12-31 | 31.18 | $31.62 | 33696 |
| 2021-12-30 | 31.12 | $31.61 | 9300 |
| 2021-12-29 | 31.05 | $31.60 | 21000 |
| 2021-12-28 | 30.98 | $31.60 | 648 |
| 2021-12-27 | 30.91 | $31.60 | 5700 |
| 2021-12-23 | 30.83 | $31.29 | 3042 |
| 2021-12-22 | 30.79 | $31.05 | 14709 |
| 2021-12-21 | 30.77 | $30.83 | 17181 |
| 2021-12-20 | 30.78 | $30.16 | 81600 |
| 2021-12-17 | 30.85 | $30.61 | 27600 |
| 2021-12-16 | 30.90 | $30.70 | 900 |
| 2021-12-15 | 30.94 | $30.97 | 40200 |
| 2021-12-14 | 30.96 | $30.56 | 3900 |
| 2021-12-13 | 31.02 | $30.89 | 4200 |
| 2021-12-10 | 31.06 | $31.12 | 339 |
| 2021-12-09 | 31.09 | $31.10 | 1800 |
| 2021-12-08 | 31.12 | $31.51 | 3075 |
| 2021-12-07 | 31.11 | $31.27 | 4932 |
| 2021-12-06 | 31.13 | $30.62 | 3378 |
| 2021-12-03 | 31.22 | $30.24 | 2205 |
| 2021-12-02 | 31.35 | $30.54 | 2493 |
| 2021-12-01 | 31.46 | $29.86 | 2700 |
| 2021-11-30 | 31.64 | $30.42 | 3000 |
| 2021-11-29 | 31.78 | $31.26 | 5100 |
| 2021-11-26 | 31.83 | $31.02 | 3300 |
| 2021-11-24 | 31.91 | $31.78 | 1575 |
| 2021-11-23 | 31.92 | $31.64 | 10335 |
| 2021-11-22 | 31.93 | $31.65 | 300 |
| 2021-11-19 | 31.95 | $31.76 | 3600 |
| 2021-11-18 | 31.95 | $31.96 | 7623 |
| 2021-11-17 | 31.93 | $32.10 | 900 |
| 2021-11-16 | 31.90 | $32.33 | 6087 |
| 2021-11-15 | 31.83 | $32.16 | 2121 |
| 2021-11-12 | 31.78 | $32.15 | 408 |
| 2021-11-11 | 31.72 | $31.94 | 5400 |
| 2021-11-10 | 31.68 | $31.81 | 4200 |
| 2021-11-09 | 31.64 | $32.18 | 7800 |
| 2021-11-08 | 31.55 | $32.13 | 4800 |
| 2021-11-05 | 31.46 | $31.99 | 3900 |
| 2021-11-04 | 31.38 | $31.81 | 9000 |
| 2021-11-03 | 31.30 | $31.86 | 1500 |
| 2021-11-02 | 31.21 | $31.70 | 1200 |
| 2021-11-01 | 31.13 | $31.65 | 61800 |
| 2021-10-29 | 31.04 | $31.37 | 2100 |
| 2021-10-28 | 30.97 | $31.35 | 10200 |
| 2021-10-27 | 30.89 | $30.98 | 18900 |
| 2021-10-26 | 30.85 | $31.41 | 6378 |
| 2021-10-25 | 30.75 | $31.51 | 62700 |
| 2021-10-22 | 30.65 | $31.45 | 972 |
| 2021-10-21 | 30.54 | $31.38 | 1629 |
| 2021-10-20 | 30.44 | $31.27 | 996 |
| 2021-10-19 | 30.34 | $31.08 | 1500 |
| 2021-10-18 | 30.25 | $30.93 | 5136 |
| 2021-10-15 | 30.17 | $30.82 | 2400 |
| 2021-10-14 | 30.10 | $30.76 | 1500 |
| 2021-10-13 | 30.04 | $30.27 | 5703 |
| 2021-10-12 | 30.02 | $30.12 | 2163 |
| 2021-10-11 | 30.01 | $29.98 | 300 |
| 2021-10-08 | 30.03 | $30.12 | 1884 |
| 2021-10-07 | 30.02 | $30.19 | 1248 |
| 2021-10-06 | 30.02 | $29.89 | 2709 |
| 2021-10-05 | 30.05 | $29.83 | 12933 |
| 2021-10-04 | 30.08 | $29.59 | 612 |
| 2021-10-01 | 30.15 | $29.90 | 1200 |
| 2021-09-30 | 30.19 | $29.64 | 2400 |
| 2021-09-29 | 30.26 | $29.96 | 1203 |
| 2021-09-28 | 30.31 | $29.96 | 10500 |
| 2021-09-27 | 30.36 | $30.50 | 300 |
| 2021-09-24 | 30.36 | $30.49 | 900 |
| 2021-09-23 | 30.36 | $30.50 | 13200 |
| 2021-09-22 | 30.36 | $30.11 | 1206 |
| 2021-09-21 | 30.40 | $29.76 | 94596 |
| 2021-09-20 | 30.48 | $29.77 | 3600 |
| 2021-09-17 | 30.55 | $30.27 | 1614 |
| 2021-09-16 | 30.58 | $30.49 | 2400 |
| 2021-09-15 | 30.58 | $30.46 | 5100 |
| 2021-09-14 | 30.58 | $30.20 | 1206 |
| 2021-09-13 | 30.61 | $30.40 | 3738 |
| 2021-09-10 | 30.62 | $30.35 | 933 |
| 2021-09-09 | 30.63 | $30.58 | 2478 |
| 2021-09-08 | 30.62 | $30.60 | 2400 |
| 2021-09-07 | 30.61 | $30.68 | 300 |
| 2021-09-03 | 30.59 | $30.99 | 5100 |
| 2021-09-02 | 30.54 | $31.05 | 300 |
| 2021-09-01 | 30.48 | $30.85 | 6300 |
| 2021-08-31 | 30.43 | $30.80 | 1533 |
| 2021-08-30 | 30.38 | $30.82 | 1005 |
| 2021-08-27 | 30.33 | $30.84 | 20100 |
| 2021-08-26 | 30.27 | $30.49 | 2700 |
| 2021-08-25 | 30.24 | $30.74 | 369 |
| 2021-08-24 | 30.18 | $30.50 | 4200 |
| 2021-08-23 | 30.15 | $30.25 | 1512 |
| 2021-08-20 | 30.13 | $29.97 | 4200 |
| 2021-08-19 | 30.14 | $29.68 | 717 |
| 2021-08-18 | 30.18 | $29.85 | 2100 |
| 2021-08-17 | 30.20 | $30.09 | 1932 |
| 2021-08-16 | 30.20 | $30.36 | 3000 |
| 2021-08-13 | 30.16 | $30.44 | 1500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.08
2026-08-10
Close Price
$41.50
Vol: 9900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.10
Average
31.49
Maximum
41.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 41.08 | $41.50 | 9900 |
| 2026-08-07 | 40.96 | $41.63 | 11900 |
| 2026-08-06 | 40.79 | $41.19 | 24000 |
| 2026-08-05 | 40.68 | $41.35 | 16600 |
| 2026-08-04 | 40.52 | $41.48 | 11305 |
| 2026-08-03 | 40.30 | $40.67 | 15048 |
| 2026-07-31 | 40.23 | $40.23 | 11123 |
| 2026-07-30 | 40.23 | $40.27 | 13238 |
| 2026-07-29 | 40.22 | $39.84 | 10600 |
| 2026-07-28 | 40.31 | $40.49 | 11500 |
| 2026-07-27 | 40.27 | $40.35 | 169148 |
| 2026-07-24 | 40.25 | $40.09 | 17329 |
| 2026-07-23 | 40.29 | $39.94 | 13020 |
| 2026-07-22 | 40.36 | $40.23 | 19100 |
| 2026-07-21 | 40.39 | $40.25 | 5700 |
| 2026-07-20 | 40.41 | $39.92 | 8511 |
| 2026-07-17 | 40.51 | $40.21 | 8700 |
| 2026-07-16 | 40.56 | $40.40 | 27000 |
| 2026-07-15 | 40.58 | $40.30 | 16827 |
| 2026-07-14 | 40.62 | $40.29 | 16269 |
| 2026-07-13 | 40.67 | $40.14 | 6012 |
| 2026-07-10 | 40.76 | $40.44 | 18900 |
| 2026-07-09 | 40.79 | $40.48 | 20400 |
| 2026-07-08 | 40.83 | $40.04 | 9375 |
| 2026-07-07 | 40.95 | $40.55 | 123972 |
| 2026-07-06 | 40.99 | $40.90 | 16800 |
| 2026-07-02 | 40.96 | $40.77 | 14442 |
| 2026-07-01 | 40.95 | $40.96 | 10500 |
| 2026-06-30 | 40.90 | $41.30 | 15912 |
| 2026-06-29 | 40.76 | $41.04 | 7806 |
| 2026-06-26 | 40.66 | $40.79 | 13902 |
| 2026-06-25 | 40.59 | $40.71 | 18600 |
| 2026-06-24 | 40.52 | $40.41 | 9447 |
| 2026-06-23 | 40.50 | $40.24 | 18600 |
| 2026-06-22 | 40.51 | $40.59 | 15600 |
| 2026-06-18 | 40.44 | $40.51 | 20718 |
| 2026-06-17 | 40.38 | $40.08 | 18300 |
| 2026-06-16 | 40.40 | $40.58 | 23100 |
| 2026-06-15 | 40.31 | $40.76 | 21900 |
| 2026-06-12 | 40.17 | $40.56 | 18000 |
| 2026-06-11 | 40.05 | $40.19 | 23100 |
| 2026-06-10 | 39.99 | $39.30 | 13260 |
| 2026-06-09 | 40.10 | $39.90 | 21600 |
| 2026-06-08 | 40.10 | $39.57 | 16221 |
| 2026-06-05 | 40.16 | $39.55 | 18000 |
| 2026-06-04 | 40.24 | $40.46 | 18000 |
| 2026-06-03 | 40.13 | $40.23 | 12900 |
| 2026-06-02 | 40.06 | $40.36 | 12600 |
| 2026-06-01 | 39.94 | $40.20 | 14400 |
| 2026-05-29 | 39.84 | $40.17 | 15705 |
| 2026-05-28 | 39.72 | $40.18 | 10923 |
| 2026-05-27 | 39.58 | $40.04 | 25500 |
| 2026-05-26 | 39.44 | $40.06 | 16800 |
| 2026-05-22 | 39.27 | $39.53 | 24600 |
| 2026-05-21 | 39.19 | $39.19 | 25500 |
| 2026-05-20 | 39.17 | $39.03 | 12009 |
| 2026-05-19 | 39.17 | $38.27 | 315900 |
| 2026-05-18 | 39.34 | $38.68 | 42447 |
| 2026-05-15 | 39.44 | $38.69 | 24087 |
| 2026-05-14 | 39.56 | $39.37 | 14400 |
| 2026-05-13 | 39.55 | $39.23 | 14493 |
| 2026-05-12 | 39.56 | $39.34 | 11400 |
| 2026-05-11 | 39.55 | $39.55 | 29100 |
| 2026-05-08 | 39.49 | $39.58 | 22800 |
| 2026-05-07 | 39.41 | $39.40 | 21600 |
| 2026-05-06 | 39.35 | $39.91 | 16800 |
| 2026-05-05 | 39.18 | $39.30 | 10575 |
| 2026-05-04 | 39.10 | $38.89 | 10200 |
| 2026-05-01 | 39.09 | $39.11 | 15300 |
| 2026-04-30 | 39.04 | $39.13 | 12363 |
| 2026-04-29 | 38.96 | $38.41 | 21000 |
| 2026-04-28 | 39.03 | $38.67 | 23793 |
| 2026-04-27 | 39.05 | $39.06 | 18900 |
| 2026-04-24 | 38.98 | $39.07 | 15114 |
| 2026-04-23 | 38.90 | $39.11 | 25500 |
| 2026-04-22 | 38.79 | $39.23 | 24393 |
| 2026-04-21 | 38.64 | $39.25 | 28236 |
| 2026-04-20 | 38.46 | $39.55 | 13500 |
| 2026-04-17 | 38.18 | $39.38 | 20100 |
| 2026-04-16 | 37.90 | $38.65 | 24663 |
| 2026-04-15 | 37.72 | $38.58 | 21000 |
| 2026-04-14 | 37.52 | $38.60 | 5.1M |
| 2026-04-13 | 37.29 | $38.31 | 10200 |
| 2026-04-10 | 37.09 | $37.80 | 10866 |
| 2026-04-09 | 36.95 | $38.02 | 16218 |
| 2026-04-08 | 36.76 | $38.04 | 16941 |
| 2026-04-07 | 36.53 | $37.17 | 312858 |
| 2026-04-06 | 36.44 | $37.04 | 17535 |
| 2026-04-02 | 36.38 | $36.90 | 13008 |
| 2026-04-01 | 36.33 | $36.88 | 16821 |
| 2026-03-31 | 36.29 | $36.77 | 45609 |
| 2026-03-30 | 36.27 | $35.68 | 5.2M |
| 2026-03-27 | 36.48 | $36.01 | 39657 |
| 2026-03-26 | 36.66 | $36.61 | 32565 |
| 2026-03-25 | 36.74 | $37.10 | 21900 |
| 2026-03-24 | 36.73 | $36.83 | 31500 |
| 2026-03-23 | 36.79 | $36.65 | 11751 |
| 2026-03-20 | 36.89 | $36.01 | 29400 |
| 2026-03-19 | 37.16 | $36.75 | 27900 |
| 2026-03-18 | 37.31 | $36.81 | 21039 |
| 2026-03-17 | 37.47 | $37.25 | 21900 |
| 2026-03-16 | 37.58 | $36.99 | 11184 |
| 2026-03-13 | 37.75 | $36.73 | 23400 |
| 2026-03-12 | 38.01 | $36.84 | 31800 |
| 2026-03-11 | 38.30 | $37.53 | 18054 |
| 2026-03-10 | 38.48 | $37.62 | 31527 |
| 2026-03-09 | 38.67 | $37.84 | 31008 |
| 2026-03-06 | 38.85 | $37.59 | 21327 |
| 2026-03-05 | 39.12 | $38.29 | 20877 |
| 2026-03-04 | 39.27 | $38.83 | 41100 |
| 2026-03-03 | 39.34 | $38.72 | 25848 |
| 2026-03-02 | 39.43 | $39.35 | 27600 |
| 2026-02-27 | 39.41 | $39.26 | 22800 |
| 2026-02-26 | 39.40 | $39.56 | 707400 |
| 2026-02-25 | 39.32 | $39.20 | 22506 |
| 2026-02-24 | 39.31 | $39.17 | 23100 |
| 2026-02-23 | 39.30 | $38.72 | 21120 |
| 2026-02-20 | 39.37 | $39.34 | 19500 |
| 2026-02-19 | 39.33 | $39.27 | 30984 |
| 2026-02-18 | 39.29 | $39.34 | 42348 |
| 2026-02-17 | 39.23 | $39.12 | 64500 |
| 2026-02-13 | 39.21 | $39.12 | 22800 |
| 2026-02-12 | 39.17 | $38.72 | 21633 |
| 2026-02-11 | 39.22 | $39.35 | 27600 |
| 2026-02-10 | 39.13 | $39.46 | 19800 |
| 2026-02-09 | 39.01 | $39.39 | 22587 |
| 2026-02-06 | 38.87 | $39.27 | 26520 |
| 2026-02-05 | 38.74 | $38.18 | 59100 |
| 2026-02-04 | 38.81 | $38.52 | 33900 |
| 2026-02-03 | 38.83 | $38.50 | 46239 |
| 2026-02-02 | 38.84 | $38.47 | 40236 |
| 2026-01-30 | 38.86 | $38.12 | 26400 |
| 2026-01-29 | 38.96 | $38.45 | 29211 |
| 2026-01-28 | 39.00 | $38.68 | 60312 |
| 2026-01-27 | 38.99 | $38.77 | 38730 |
| 2026-01-26 | 38.95 | $38.76 | 41100 |
| 2026-01-23 | 38.91 | $38.85 | 38100 |
| 2026-01-22 | 38.84 | $39.21 | 53700 |
| 2026-01-21 | 38.68 | $39.07 | 55500 |
| 2026-01-20 | 38.52 | $38.34 | 460623 |
| 2026-01-16 | 38.48 | $38.83 | 19290 |
| 2026-01-15 | 38.33 | $38.91 | 31200 |
| 2026-01-14 | 38.14 | $38.49 | 34812 |
| 2026-01-13 | 38.00 | $38.41 | 26700 |
| 2026-01-12 | 37.84 | $38.39 | 27000 |
| 2026-01-09 | 37.67 | $38.29 | 44619 |
| 2026-01-08 | 37.49 | $37.94 | 45300 |
| 2026-01-07 | 37.35 | $37.68 | 21066 |
| 2026-01-06 | 37.24 | $37.94 | 37500 |
| 2026-01-05 | 37.05 | $37.34 | 29700 |
| 2026-01-02 | 36.96 | $36.79 | 62142 |
| 2025-12-31 | 36.97 | $36.31 | 61044 |
| 2025-12-30 | 37.08 | $36.66 | 33060 |
| 2025-12-29 | 37.14 | $36.82 | 20100 |
| 2025-12-26 | 37.16 | $37.20 | 17700 |
| 2025-12-24 | 37.11 | $37.25 | 15678 |
| 2025-12-23 | 37.04 | $37.20 | 41100 |
| 2025-12-22 | 36.96 | $37.36 | 114045 |
| 2025-12-19 | 36.84 | $36.98 | 122166 |
| 2025-12-18 | 36.77 | $36.64 | 72600 |
| 2025-12-17 | 36.77 | $36.44 | 20400 |
| 2025-12-16 | 36.80 | $36.58 | 25533 |
| 2025-12-15 | 36.81 | $36.81 | 24969 |
| 2025-12-12 | 36.77 | $36.92 | 16200 |
| 2025-12-11 | 36.69 | $37.41 | 26154 |
| 2025-12-10 | 36.50 | $37.01 | 40800 |
| 2025-12-09 | 36.36 | $36.54 | 32700 |
| 2025-12-08 | 36.30 | $36.59 | 15600 |
| 2025-12-05 | 36.21 | $36.76 | 12384 |
| 2025-12-04 | 36.08 | $36.71 | 43500 |
| 2025-12-03 | 35.93 | $36.43 | 45600 |
| 2025-12-02 | 35.82 | $36.18 | 36975 |
| 2025-12-01 | 35.74 | $36.24 | 43308 |
| 2025-11-28 | 35.64 | $36.56 | 18900 |
| 2025-11-26 | 35.45 | $36.38 | 16530 |
| 2025-11-25 | 35.27 | $36.10 | 17700 |
| 2025-11-24 | 35.12 | $35.52 | 44100 |
| 2025-11-21 | 35.08 | $35.11 | 22044 |
| 2025-11-20 | 35.11 | $34.30 | 18699 |
| 2025-11-19 | 35.33 | $34.94 | 22275 |
| 2025-11-18 | 35.44 | $34.94 | 20400 |
| 2025-11-17 | 35.57 | $34.76 | 32100 |
| 2025-11-14 | 35.77 | $35.36 | 151812 |
| 2025-11-13 | 35.87 | $35.43 | 20802 |
| 2025-11-12 | 35.97 | $36.22 | 14700 |
| 2025-11-11 | 35.92 | $36.19 | 14526 |
| 2025-11-10 | 35.87 | $36.17 | 15345 |
| 2025-11-07 | 35.82 | $35.79 | 10812 |
| 2025-11-06 | 35.84 | $35.35 | 18000 |
| 2025-11-05 | 35.96 | $35.79 | 29436 |
| 2025-11-04 | 36.00 | $35.51 | 19023 |
| 2025-11-03 | 36.11 | $35.90 | 21303 |
| 2025-10-31 | 36.16 | $36.05 | 33447 |
| 2025-10-30 | 36.18 | $35.80 | 10200 |
| 2025-10-29 | 36.26 | $36.02 | 16587 |
| 2025-10-28 | 36.30 | $36.32 | 31347 |
| 2025-10-27 | 36.28 | $36.66 | 65445 |
| 2025-10-24 | 36.19 | $36.50 | 19800 |
| 2025-10-23 | 36.12 | $36.28 | 48387 |
| 2025-10-22 | 36.09 | $35.87 | 37329 |
| 2025-10-21 | 36.13 | $36.35 | 31500 |
| 2025-10-20 | 36.09 | $36.20 | 65400 |
| 2025-10-17 | 36.06 | $35.81 | 25635 |
| 2025-10-16 | 36.12 | $35.74 | 30000 |
| 2025-10-15 | 36.19 | $36.19 | 28341 |
| 2025-10-14 | 36.19 | $36.14 | 15930 |
| 2025-10-13 | 36.19 | $35.89 | 73944 |
| 2025-10-10 | 36.25 | $35.23 | 20400 |
| 2025-10-09 | 36.45 | $36.22 | 18627 |
| 2025-10-08 | 36.48 | $36.51 | 14205 |
| 2025-10-07 | 36.45 | $36.20 | 10014 |
| 2025-10-06 | 36.48 | $36.55 | 16824 |
| 2025-10-03 | 36.43 | $36.46 | 15645 |
| 2025-10-02 | 36.40 | $36.37 | 20523 |
| 2025-10-01 | 36.39 | $36.18 | 16575 |
| 2025-09-30 | 36.40 | $36.17 | 29727 |
| 2025-09-29 | 36.42 | $36.14 | 27600 |
| 2025-09-26 | 36.45 | $36.15 | 19500 |
| 2025-09-25 | 36.48 | $35.81 | 20400 |
| 2025-09-24 | 36.59 | $36.18 | 23838 |
| 2025-09-23 | 36.63 | $36.50 | 34500 |
| 2025-09-22 | 36.61 | $36.53 | 67500 |
| 2025-09-19 | 36.57 | $36.56 | 23700 |
| 2025-09-18 | 36.53 | $36.71 | 32400 |
| 2025-09-17 | 36.44 | $36.25 | 37800 |
| 2025-09-16 | 36.43 | $36.27 | 24900 |
| 2025-09-15 | 36.41 | $36.35 | 17226 |
| 2025-09-12 | 36.37 | $36.39 | 41400 |
| 2025-09-11 | 36.31 | $36.67 | 25041 |
| 2025-09-10 | 36.18 | $36.08 | 39390 |
| 2025-09-09 | 36.15 | $36.14 | 48900 |
| 2025-09-08 | 36.10 | $36.42 | 593544 |
| 2025-09-05 | 35.98 | $36.31 | 32760 |
| 2025-09-04 | 35.86 | $36.03 | 33900 |
| 2025-09-03 | 35.78 | $35.61 | 25608 |
| 2025-09-02 | 35.78 | $35.65 | 25530 |
| 2025-08-29 | 35.76 | $35.85 | 31500 |
| 2025-08-28 | 35.70 | $36.03 | 22545 |
| 2025-08-27 | 35.58 | $36.01 | 14772 |
| 2025-08-26 | 35.45 | $35.80 | 33000 |
| 2025-08-25 | 35.35 | $35.65 | 40200 |
| 2025-08-22 | 35.25 | $35.88 | 27627 |
| 2025-08-21 | 35.09 | $34.97 | 38700 |
| 2025-08-20 | 35.09 | $34.99 | 15102 |
| 2025-08-19 | 35.09 | $35.07 | 9600 |
| 2025-08-18 | 35.07 | $35.12 | 21000 |
| 2025-08-15 | 35.04 | $35.04 | 11703 |
| 2025-08-14 | 35.01 | $35.15 | 21909 |
| 2025-08-13 | 34.96 | $35.59 | 16200 |
| 2025-08-12 | 34.81 | $34.98 | 7254 |
| 2025-08-11 | 34.75 | $34.24 | 23100 |
| 2025-08-08 | 34.85 | $34.42 | 32715 |
| 2025-08-07 | 34.92 | $34.50 | 31926 |
| 2025-08-06 | 34.99 | $34.61 | 30942 |
| 2025-08-05 | 35.04 | $34.67 | 34821 |
| 2025-08-04 | 35.08 | $34.73 | 24369 |
| 2025-08-01 | 35.12 | $34.24 | 149100 |
| 2025-07-31 | 35.27 | $34.73 | 39600 |
| 2025-07-30 | 35.33 | $35.07 | 27900 |
| 2025-07-29 | 35.33 | $35.17 | 25308 |
| 2025-07-28 | 35.30 | $35.24 | 29172 |
| 2025-07-25 | 35.25 | $35.36 | 21300 |
| 2025-07-24 | 35.17 | $35.17 | 23700 |
| 2025-07-23 | 35.11 | $35.39 | 18606 |
| 2025-07-22 | 34.99 | $35.09 | 24600 |
| 2025-07-21 | 34.91 | $34.66 | 570381 |
| 2025-07-18 | 34.91 | $34.89 | 19200 |
| 2025-07-17 | 34.85 | $34.92 | 16815 |
| 2025-07-16 | 34.78 | $34.48 | 22500 |
| 2025-07-15 | 34.78 | $34.30 | 23400 |
| 2025-07-14 | 34.82 | $34.80 | 41700 |
| 2025-07-11 | 34.76 | $34.64 | 18357 |
| 2025-07-10 | 34.72 | $34.96 | 41214 |
| 2025-07-09 | 34.60 | $34.82 | 14838 |
| 2025-07-08 | 34.49 | $34.65 | 35724 |
| 2025-07-07 | 34.39 | $34.50 | 17400 |
| 2025-07-03 | 34.31 | $34.79 | 22200 |
| 2025-07-02 | 34.15 | $34.53 | 35484 |
| 2025-07-01 | 34.01 | $34.29 | 31302 |
| 2025-06-30 | 33.90 | $34.12 | 22881 |
| 2025-06-27 | 33.81 | $34.06 | 36600 |
| 2025-06-26 | 33.71 | $33.98 | 21600 |
| 2025-06-25 | 33.61 | $33.55 | 36714 |
| 2025-06-24 | 33.59 | $33.88 | 17100 |
| 2025-06-23 | 33.49 | $33.50 | 35502 |
| 2025-06-20 | 33.45 | $33.21 | 22536 |
| 2025-06-18 | 33.46 | $33.17 | 11700 |
| 2025-06-17 | 33.48 | $33.05 | 21993 |
| 2025-06-16 | 33.53 | $33.34 | 11700 |
| 2025-06-13 | 33.52 | $32.93 | 30960 |
| 2025-06-12 | 33.59 | $33.47 | 15900 |
| 2025-06-11 | 33.56 | $33.50 | 15093 |
| 2025-06-10 | 33.52 | $33.59 | 22200 |
| 2025-06-09 | 33.45 | $33.53 | 16854 |
| 2025-06-06 | 33.37 | $33.44 | 16500 |
| 2025-06-05 | 33.30 | $33.10 | 27600 |
| 2025-06-04 | 33.29 | $33.20 | 12000 |
| 2025-06-03 | 33.25 | $33.21 | 20100 |
| 2025-06-02 | 33.20 | $32.86 | 31500 |
| 2025-05-30 | 33.21 | $32.86 | 28500 |
| 2025-05-29 | 33.22 | $32.95 | 52212 |
| 2025-05-28 | 33.21 | $32.90 | 23481 |
| 2025-05-27 | 33.20 | $33.20 | 28605 |
| 2025-05-23 | 33.13 | $32.57 | 52287 |
| 2025-05-22 | 33.18 | $32.55 | 47415 |
| 2025-05-21 | 33.23 | $32.62 | 29700 |
| 2025-05-20 | 33.27 | $33.69 | 127200 |
| 2025-05-19 | 33.09 | $33.63 | 5.1M |
| 2025-05-16 | 32.89 | $33.68 | 10224 |
| 2025-05-15 | 32.64 | $33.37 | 25602 |
| 2025-05-14 | 32.41 | $33.27 | 15618 |
| 2025-05-13 | 32.16 | $33.49 | 51654 |
| 2025-05-12 | 31.82 | $33.25 | 12327 |
| 2025-05-09 | 31.48 | $32.12 | 15900 |
| 2025-05-08 | 31.32 | $32.18 | 12948 |
| 2025-05-07 | 31.12 | $31.89 | 80700 |
| 2025-05-06 | 30.95 | $31.57 | 19818 |
| 2025-05-05 | 30.82 | $31.80 | 12600 |
| 2025-05-02 | 30.62 | $31.90 | 12723 |
| 2025-05-01 | 30.37 | $31.21 | 20400 |
| 2025-04-30 | 30.22 | $31.15 | 31254 |
| 2025-04-29 | 30.06 | $31.21 | 14499 |
| 2025-04-28 | 29.87 | $31.04 | 11784 |
| 2025-04-25 | 29.69 | $30.87 | 33300 |
| 2025-04-24 | 29.52 | $30.96 | 16317 |
| 2025-04-23 | 29.31 | $30.31 | 46500 |
| 2025-04-22 | 29.20 | $29.81 | 18015 |
| 2025-04-21 | 29.19 | $29.04 | 71700 |
| 2025-04-17 | 29.34 | $29.77 | 47400 |
| 2025-04-16 | 29.38 | $29.58 | 33900 |
| 2025-04-15 | 29.46 | $29.91 | 42099 |
| 2025-04-14 | 29.49 | $29.95 | 51900 |
| 2025-04-11 | 29.53 | $29.59 | 49329 |
| 2025-04-10 | 29.66 | $29.21 | 92787 |
| 2025-04-09 | 29.89 | $30.44 | 134400 |
| 2025-04-08 | 29.91 | $27.85 | 69300 |
| 2025-04-07 | 30.48 | $28.49 | 163875 |
| 2025-04-04 | 31.02 | $28.74 | 5.3M |
| 2025-04-03 | 31.60 | $30.31 | 39000 |
| 2025-04-02 | 31.94 | $32.44 | 35400 |
| 2025-04-01 | 31.89 | $31.94 | 51600 |
| 2025-03-31 | 31.94 | $31.87 | 23400 |
| 2025-03-28 | 32.02 | $31.84 | 54300 |
| 2025-03-27 | 32.11 | $32.46 | 16818 |
| 2025-03-26 | 32.10 | $32.69 | 51000 |
| 2025-03-25 | 32.04 | $32.92 | 15300 |
| 2025-03-24 | 31.93 | $32.91 | 41100 |
| 2025-03-21 | 31.80 | $32.19 | 38700 |
| 2025-03-20 | 31.81 | $32.26 | 107400 |
| 2025-03-19 | 31.81 | $32.49 | 98193 |
| 2025-03-18 | 31.76 | $32.06 | 92841 |
| 2025-03-17 | 31.81 | $32.32 | 92700 |
| 2025-03-14 | 31.81 | $31.83 | 71208 |
| 2025-03-13 | 31.92 | $31.04 | 89100 |
| 2025-03-12 | 32.23 | $31.63 | 31200 |
| 2025-03-11 | 32.46 | $31.62 | 62202 |
| 2025-03-10 | 32.74 | $31.76 | 46500 |
| 2025-03-07 | 33.03 | $32.57 | 30744 |
| 2025-03-06 | 33.21 | $32.38 | 17100 |
| 2025-03-05 | 33.46 | $33.01 | 28200 |
| 2025-03-04 | 33.62 | $32.61 | 20418 |
| 2025-03-03 | 33.89 | $33.07 | 26802 |
| 2025-02-28 | 34.12 | $33.82 | 21300 |
| 2025-02-27 | 34.22 | $33.51 | 20700 |
| 2025-02-26 | 34.40 | $33.91 | 19200 |
| 2025-02-25 | 34.54 | $33.80 | 24300 |
| 2025-02-24 | 34.72 | $33.88 | 20100 |
| 2025-02-21 | 34.91 | $33.91 | 16944 |
| 2025-02-20 | 35.13 | $34.82 | 31032 |
| 2025-02-19 | 35.19 | $35.14 | 33900 |
| 2025-02-18 | 35.19 | $35.38 | 61914 |
| 2025-02-14 | 35.14 | $35.12 | 75600 |
| 2025-02-13 | 35.14 | $35.12 | 17700 |
| 2025-02-12 | 35.14 | $34.71 | 14247 |
| 2025-02-11 | 35.22 | $34.92 | 39900 |
| 2025-02-10 | 35.27 | $35.12 | 28566 |
| 2025-02-07 | 35.29 | $35.09 | 56463 |
| 2025-02-06 | 35.31 | $35.41 | 36411 |
| 2025-02-05 | 35.27 | $35.41 | 18600 |
| 2025-02-04 | 35.23 | $35.16 | 27744 |
| 2025-02-03 | 35.23 | $34.97 | 67908 |
| 2025-01-31 | 35.26 | $35.34 | 21000 |
| 2025-01-30 | 35.23 | $35.61 | 20400 |
| 2025-01-29 | 35.13 | $35.22 | 58824 |
| 2025-01-28 | 35.10 | $35.38 | 26487 |
| 2025-01-27 | 35.02 | $35.20 | 46500 |
| 2025-01-24 | 34.97 | $35.55 | 23127 |
| 2025-01-23 | 34.84 | $35.55 | 25875 |
| 2025-01-22 | 34.69 | $35.48 | 45900 |
| 2025-01-21 | 34.53 | $35.64 | 71400 |
| 2025-01-17 | 34.32 | $35.11 | 24621 |
| 2025-01-16 | 34.17 | $34.98 | 27402 |
| 2025-01-15 | 34.04 | $34.70 | 40500 |
| 2025-01-14 | 33.95 | $34.29 | 19800 |
| 2025-01-13 | 33.93 | $33.96 | 22938 |
| 2025-01-10 | 33.97 | $33.73 | 39000 |
| 2025-01-08 | 34.08 | $34.14 | 9000 |
| 2025-01-07 | 34.12 | $34.11 | 15300 |
| 2025-01-06 | 34.18 | $34.34 | 28590 |
| 2025-01-03 | 34.20 | $34.28 | 29721 |
| 2025-01-02 | 34.23 | $33.82 | 19800 |
| 2024-12-31 | 34.38 | $33.87 | 22200 |
| 2024-12-30 | 34.54 | $33.90 | 7500 |
| 2024-12-27 | 34.72 | $34.14 | 17544 |
| 2024-12-26 | 34.88 | $34.67 | 13200 |
| 2024-12-24 | 34.95 | $34.57 | 17100 |
| 2024-12-23 | 35.06 | $34.32 | 34551 |
| 2024-12-20 | 35.25 | $34.29 | 38100 |
| 2024-12-19 | 35.47 | $33.93 | 16533 |
| 2024-12-18 | 35.80 | $34.06 | 49026 |
| 2024-12-17 | 36.15 | $35.37 | 52200 |
| 2024-12-16 | 36.29 | $35.74 | 32523 |
| 2024-12-13 | 36.37 | $35.72 | 26808 |
| 2024-12-12 | 36.46 | $35.93 | 24735 |
| 2024-12-11 | 36.52 | $36.08 | 14715 |
| 2024-12-10 | 36.56 | $35.84 | 14100 |
| 2024-12-09 | 36.65 | $36.19 | 16200 |
| 2024-12-06 | 36.67 | $36.37 | 18300 |
| 2024-12-05 | 36.66 | $36.34 | 40200 |
| 2024-12-04 | 36.65 | $36.61 | 41211 |
| 2024-12-03 | 36.58 | $36.48 | 32436 |
| 2024-12-02 | 36.52 | $36.55 | 12615 |
| 2024-11-29 | 36.43 | $36.68 | 12900 |
| 2024-11-27 | 36.29 | $36.60 | 19023 |
| 2024-11-26 | 36.15 | $36.68 | 45900 |
| 2024-11-25 | 35.96 | $36.81 | 39600 |
| 2024-11-22 | 35.71 | $36.31 | 20700 |
| 2024-11-21 | 35.52 | $35.85 | 57405 |
| 2024-11-20 | 35.40 | $35.25 | 45300 |
| 2024-11-19 | 35.38 | $35.08 | 22563 |
| 2024-11-18 | 35.39 | $34.96 | 44400 |
| 2024-11-15 | 35.42 | $34.84 | 18663 |
| 2024-11-14 | 35.49 | $35.26 | 28200 |
| 2024-11-13 | 35.47 | $35.64 | 23400 |
| 2024-11-12 | 35.36 | $35.76 | 10887 |
| 2024-11-11 | 35.21 | $36.13 | 28800 |
| 2024-11-08 | 34.95 | $35.85 | 29517 |
| 2024-11-07 | 34.71 | $35.67 | 29400 |
| 2024-11-06 | 34.47 | $35.58 | 27051 |
| 2024-11-05 | 34.20 | $34.43 | 23508 |
| 2024-11-04 | 34.13 | $33.92 | 14100 |
| 2024-11-01 | 34.16 | $33.79 | 9369 |
| 2024-10-31 | 34.22 | $33.76 | 21990 |
| 2024-10-30 | 34.29 | $34.12 | 21402 |
| 2024-10-29 | 34.30 | $34.08 | 27702 |
| 2024-10-28 | 34.31 | $34.13 | 28800 |
| 2024-10-25 | 34.31 | $33.84 | 135900 |
| 2024-10-24 | 34.38 | $34.01 | 16500 |
| 2024-10-23 | 34.42 | $33.92 | 24939 |
| 2024-10-22 | 34.47 | $34.13 | 21666 |
| 2024-10-21 | 34.50 | $34.28 | 139200 |
| 2024-10-18 | 34.49 | $34.65 | 21318 |
| 2024-10-17 | 34.40 | $34.57 | 13611 |
| 2024-10-16 | 34.31 | $34.60 | 25200 |
| 2024-10-15 | 34.19 | $34.32 | 16500 |
| 2024-10-14 | 34.12 | $34.43 | 15129 |
| 2024-10-11 | 34.00 | $34.25 | 13200 |
| 2024-10-10 | 33.91 | $33.74 | 13869 |
| 2024-10-09 | 33.90 | $33.86 | 19500 |
| 2024-10-08 | 33.87 | $33.66 | 21318 |
| 2024-10-07 | 33.87 | $33.59 | 17157 |
| 2024-10-04 | 33.88 | $33.85 | 17451 |
| 2024-10-03 | 33.83 | $33.52 | 25254 |
| 2024-10-02 | 33.85 | $33.64 | 19200 |
| 2024-10-01 | 33.84 | $33.61 | 311442 |
| 2024-09-30 | 33.83 | $33.99 | 10851 |
| 2024-09-27 | 33.74 | $33.96 | 5400 |
| 2024-09-26 | 33.64 | $33.86 | 8400 |
| 2024-09-25 | 33.54 | $33.60 | 17100 |
| 2024-09-24 | 33.47 | $33.90 | 15144 |
| 2024-09-23 | 33.33 | $33.79 | 24300 |
| 2024-09-20 | 33.19 | $33.64 | 27000 |
| 2024-09-19 | 33.05 | $33.82 | 11400 |
| 2024-09-18 | 32.85 | $33.30 | 12009 |
| 2024-09-17 | 32.73 | $33.27 | 30000 |
| 2024-09-16 | 32.60 | $33.14 | 18048 |
| 2024-09-13 | 32.47 | $32.87 | 17700 |
| 2024-09-12 | 32.37 | $32.38 | 9900 |
| 2024-09-11 | 32.36 | $32.13 | 18366 |
| 2024-09-10 | 32.41 | $31.92 | 18300 |
| 2024-09-09 | 32.50 | $31.97 | 27351 |
| 2024-09-06 | 32.60 | $31.77 | 24138 |
| 2024-09-05 | 32.75 | $32.22 | 35775 |
| 2024-09-04 | 32.84 | $32.36 | 24900 |
| 2024-09-03 | 32.90 | $32.44 | 11826 |
| 2024-08-30 | 32.96 | $33.27 | 8700 |
| 2024-08-29 | 32.85 | $33.07 | 9900 |
| 2024-08-28 | 32.76 | $32.90 | 18900 |
| 2024-08-27 | 32.69 | $33.07 | 20733 |
| 2024-08-26 | 32.57 | $33.16 | 30600 |
| 2024-08-23 | 32.42 | $33.24 | 11187 |
| 2024-08-22 | 32.22 | $32.53 | 20511 |
| 2024-08-21 | 32.13 | $32.69 | 36600 |
| 2024-08-20 | 32.00 | $32.33 | 24138 |
| 2024-08-19 | 31.92 | $32.59 | 21705 |
| 2024-08-16 | 31.78 | $32.30 | 16926 |
| 2024-08-15 | 31.67 | $32.25 | 23118 |
| 2024-08-14 | 31.55 | $31.70 | 26700 |
| 2024-08-13 | 31.54 | $31.67 | 23100 |
| 2024-08-12 | 31.53 | $31.22 | 17829 |
| 2024-08-09 | 31.61 | $31.43 | 29100 |
| 2024-08-08 | 31.66 | $31.37 | 26700 |
| 2024-08-07 | 31.73 | $30.67 | 33663 |
| 2024-08-06 | 31.97 | $30.96 | 27693 |
| 2024-08-05 | 32.18 | $30.67 | 34008 |
| 2024-08-02 | 32.48 | $31.52 | 21300 |
| 2024-08-01 | 32.65 | $32.40 | 32169 |
| 2024-07-31 | 32.67 | $32.97 | 77712 |
| 2024-07-30 | 32.56 | $32.75 | 13503 |
| 2024-07-29 | 32.48 | $32.65 | 9432 |
| 2024-07-26 | 32.40 | $32.65 | 17100 |
| 2024-07-25 | 32.31 | $32.16 | 19884 |
| 2024-07-24 | 32.31 | $31.89 | 9615 |
| 2024-07-23 | 32.36 | $32.55 | 24600 |
| 2024-07-22 | 32.29 | $32.54 | 30342 |
| 2024-07-19 | 32.19 | $32.14 | 9942 |
| 2024-07-18 | 32.17 | $32.35 | 23100 |
| 2024-07-17 | 32.10 | $32.77 | 8400 |
| 2024-07-16 | 31.92 | $33.22 | 10518 |
| 2024-07-15 | 31.62 | $32.42 | 216000 |
| 2024-07-12 | 31.44 | $32.27 | 16200 |
| 2024-07-11 | 31.26 | $31.93 | 19500 |
| 2024-07-10 | 31.13 | $31.26 | 26100 |
| 2024-07-09 | 31.12 | $30.94 | 27900 |
| 2024-07-08 | 31.17 | $31.14 | 12600 |
| 2024-07-05 | 31.19 | $31.06 | 17439 |
| 2024-07-03 | 31.23 | $31.22 | 6420 |
| 2024-07-02 | 31.24 | $31.16 | 35400 |
| 2024-07-01 | 31.27 | $31.06 | 7524 |
| 2024-06-28 | 31.32 | $31.42 | 14100 |
| 2024-06-27 | 31.31 | $31.37 | 29700 |
| 2024-06-26 | 31.31 | $31.28 | 15684 |
| 2024-06-25 | 31.32 | $31.34 | 15300 |
| 2024-06-24 | 31.33 | $31.60 | 11400 |
| 2024-06-21 | 31.28 | $31.39 | 9600 |
| 2024-06-20 | 31.27 | $31.28 | 27000 |
| 2024-06-18 | 31.28 | $31.31 | 16200 |
| 2024-06-17 | 31.29 | $31.24 | 27054 |
| 2024-06-14 | 31.32 | $31.00 | 29814 |
| 2024-06-13 | 31.40 | $31.40 | 7800 |
| 2024-06-12 | 31.41 | $31.61 | 24300 |
| 2024-06-11 | 31.37 | $31.17 | 13500 |
| 2024-06-10 | 31.43 | $31.31 | 15300 |
| 2024-06-07 | 31.46 | $31.16 | 15024 |
| 2024-06-06 | 31.53 | $31.34 | 16200 |
| 2024-06-05 | 31.58 | $31.46 | 44148 |
| 2024-06-04 | 31.61 | $31.11 | 9600 |
| 2024-06-03 | 31.72 | $31.53 | 16800 |
| 2024-05-31 | 31.75 | $31.70 | 8700 |
| 2024-05-30 | 31.76 | $31.41 | 18684 |
| 2024-05-29 | 31.82 | $31.28 | 63000 |
| 2024-05-28 | 31.93 | $31.59 | 16944 |
| 2024-05-24 | 31.98 | $31.79 | 10851 |
| 2024-05-23 | 32.01 | $31.53 | 10872 |
| 2024-05-22 | 32.08 | $31.98 | 16200 |
| 2024-05-21 | 32.08 | $32.19 | 24900 |
| 2024-05-20 | 32.03 | $32.25 | 12621 |
| 2024-05-17 | 31.95 | $32.20 | 40800 |
| 2024-05-16 | 31.87 | $32.21 | 13032 |
| 2024-05-15 | 31.78 | $32.44 | 16017 |
| 2024-05-14 | 31.63 | $32.15 | 12081 |
| 2024-05-13 | 31.50 | $31.89 | 6600 |
| 2024-05-10 | 31.42 | $31.93 | 18900 |
| 2024-05-09 | 31.31 | $31.94 | 15417 |
| 2024-05-08 | 31.18 | $31.63 | 20124 |
| 2024-05-07 | 31.10 | $31.79 | 20400 |
| 2024-05-06 | 30.97 | $31.70 | 23400 |
| 2024-05-03 | 30.84 | $31.29 | 15300 |
| 2024-05-02 | 30.78 | $30.99 | 17400 |
| 2024-05-01 | 30.77 | $30.68 | 18900 |
| 2024-04-30 | 30.83 | $30.59 | 18300 |
| 2024-04-29 | 30.92 | $31.20 | 9696 |
| 2024-04-26 | 30.90 | $31.02 | 123600 |
| 2024-04-25 | 30.92 | $30.89 | 14220 |
| 2024-04-24 | 30.96 | $31.09 | 21912 |
| 2024-04-23 | 30.97 | $31.06 | 22200 |
| 2024-04-22 | 31.00 | $30.66 | 21900 |
| 2024-04-19 | 31.11 | $30.42 | 18054 |
| 2024-04-18 | 31.30 | $30.35 | 20700 |
| 2024-04-17 | 31.53 | $30.47 | 19200 |
| 2024-04-16 | 31.77 | $30.69 | 30900 |
| 2024-04-15 | 32.01 | $30.84 | 30300 |
| 2024-04-12 | 32.25 | $31.26 | 28326 |
| 2024-04-11 | 32.44 | $31.84 | 43299 |
| 2024-04-10 | 32.54 | $31.90 | 28527 |
| 2024-04-09 | 32.64 | $32.45 | 19800 |
| 2024-04-08 | 32.64 | $32.40 | 159300 |
| 2024-04-05 | 32.65 | $32.28 | 13500 |
| 2024-04-04 | 32.68 | $32.06 | 10800 |
| 2024-04-03 | 32.77 | $32.41 | 14208 |
| 2024-04-02 | 32.79 | $32.28 | 13200 |
| 2024-04-01 | 32.83 | $32.72 | 9900 |
| 2024-03-28 | 32.79 | $33.03 | 27900 |
| 2024-03-27 | 32.67 | $32.94 | 17535 |
| 2024-03-26 | 32.55 | $32.47 | 36366 |
| 2024-03-25 | 32.51 | $32.52 | 17244 |
| 2024-03-22 | 32.44 | $32.51 | 17100 |
| 2024-03-21 | 32.36 | $32.77 | 21300 |
| 2024-03-20 | 32.22 | $32.39 | 20115 |
| 2024-03-19 | 32.12 | $31.97 | 18600 |
| 2024-03-18 | 32.10 | $31.77 | 23700 |
| 2024-03-15 | 32.11 | $31.78 | 23730 |
| 2024-03-14 | 32.12 | $31.79 | 18000 |
| 2024-03-13 | 32.13 | $32.20 | 16257 |
| 2024-03-12 | 32.04 | $32.10 | 14100 |
| 2024-03-11 | 31.96 | $31.94 | 9666 |
| 2024-03-08 | 31.90 | $32.06 | 30300 |
| 2024-03-07 | 31.80 | $32.12 | 13800 |
| 2024-03-06 | 31.67 | $31.83 | 26400 |
| 2024-03-05 | 31.57 | $31.61 | 16800 |
| 2024-03-04 | 31.51 | $31.85 | 16836 |
| 2024-03-01 | 31.38 | $31.77 | 17100 |
| 2024-02-29 | 31.24 | $31.52 | 11400 |
| 2024-02-28 | 31.13 | $31.26 | 9600 |
| 2024-02-27 | 31.05 | $31.28 | 23241 |
| 2024-02-26 | 30.96 | $31.09 | 24366 |
| 2024-02-23 | 30.89 | $31.07 | 13506 |
| 2024-02-22 | 30.81 | $30.95 | 20112 |
| 2024-02-21 | 30.74 | $30.62 | 15600 |
| 2024-02-20 | 30.73 | $30.63 | 14100 |
| 2024-02-16 | 30.71 | $30.89 | 8400 |
| 2024-02-15 | 30.63 | $31.05 | 24909 |
| 2024-02-14 | 30.50 | $30.62 | 65700 |
| 2024-02-13 | 30.44 | $30.15 | 18000 |
| 2024-02-12 | 30.46 | $30.88 | 22626 |
| 2024-02-09 | 30.34 | $30.60 | 27900 |
| 2024-02-08 | 30.25 | $30.39 | 12900 |
| 2024-02-07 | 30.20 | $30.11 | 19200 |
| 2024-02-06 | 30.19 | $29.99 | 26202 |
| 2024-02-05 | 30.20 | $29.90 | 15996 |
| 2024-02-02 | 30.23 | $30.23 | 18300 |
| 2024-02-01 | 30.20 | $30.19 | 25200 |
| 2024-01-31 | 30.17 | $29.83 | 23205 |
| 2024-01-30 | 30.21 | $30.35 | 49278 |
| 2024-01-29 | 30.14 | $30.42 | 22800 |
| 2024-01-26 | 30.04 | $30.09 | 18900 |
| 2024-01-25 | 30.00 | $30.02 | 21000 |
| 2024-01-24 | 29.96 | $29.78 | 30300 |
| 2024-01-23 | 29.97 | $29.98 | 38100 |
| 2024-01-22 | 29.93 | $30.07 | 49335 |
| 2024-01-19 | 29.87 | $29.74 | 28869 |
| 2024-01-18 | 29.86 | $29.45 | 28320 |
| 2024-01-17 | 29.92 | $29.24 | 19263 |
| 2024-01-16 | 30.02 | $29.44 | 38400 |
| 2024-01-12 | 30.10 | $29.66 | 21915 |
| 2024-01-11 | 30.14 | $29.72 | 16200 |
| 2024-01-10 | 30.17 | $29.77 | 16800 |
| 2024-01-09 | 30.19 | $29.72 | 21024 |
| 2024-01-08 | 30.22 | $29.85 | 20517 |
| 2024-01-05 | 30.23 | $29.41 | 15900 |
| 2024-01-04 | 30.33 | $29.30 | 18372 |
| 2024-01-03 | 30.46 | $29.38 | 88800 |
| 2024-01-02 | 30.59 | $30.04 | 14400 |
| 2023-12-29 | 30.60 | $30.23 | 38823 |
| 2023-12-28 | 30.56 | $30.50 | 31200 |
| 2023-12-27 | 30.46 | $30.48 | 12600 |
| 2023-12-26 | 30.33 | $30.59 | 21900 |
| 2023-12-22 | 30.16 | $30.37 | 41448 |
| 2023-12-21 | 30.00 | $30.22 | 25800 |
| 2023-12-20 | 29.84 | $29.81 | 53400 |
| 2023-12-19 | 29.73 | $30.34 | 15717 |
| 2023-12-18 | 29.49 | $29.97 | 1.2M |
| 2023-12-15 | 29.29 | $29.89 | 34314 |
| 2023-12-14 | 29.06 | $30.09 | 14751 |
| 2023-12-13 | 28.76 | $29.39 | 21600 |
| 2023-12-12 | 28.54 | $28.66 | 28500 |
| 2023-12-11 | 28.44 | $28.64 | 29184 |
| 2023-12-08 | 28.33 | $28.48 | 12300 |
| 2023-12-07 | 28.22 | $28.32 | 13224 |
| 2023-12-06 | 28.13 | $28.21 | 21900 |
| 2023-12-05 | 28.05 | $28.28 | 133335 |
| 2023-12-04 | 27.94 | $28.65 | 25536 |
| 2023-12-01 | 27.72 | $28.49 | 51042 |
| 2023-11-30 | 27.50 | $27.77 | 36000 |
| 2023-11-29 | 27.40 | $27.60 | 27708 |
| 2023-11-28 | 27.31 | $27.42 | 12678 |
| 2023-11-27 | 27.25 | $27.52 | 7626 |
| 2023-11-24 | 27.15 | $27.51 | 4323 |
| 2023-11-22 | 27.03 | $27.42 | 14703 |
| 2023-11-21 | 26.91 | $27.24 | 17523 |
| 2023-11-20 | 26.82 | $27.37 | 15381 |
| 2023-11-17 | 26.67 | $27.25 | 38148 |
| 2023-11-16 | 26.53 | $27.01 | 24300 |
| 2023-11-15 | 26.41 | $27.33 | 25500 |
| 2023-11-14 | 26.21 | $27.22 | 23733 |
| 2023-11-13 | 26.00 | $26.38 | 24300 |
| 2023-11-10 | 25.94 | $26.43 | 28200 |
| 2023-11-09 | 25.85 | $26.10 | 32223 |
| 2023-11-08 | 25.82 | $26.33 | 40317 |
| 2023-11-07 | 25.74 | $26.35 | 9918 |
| 2023-11-06 | 25.64 | $26.33 | 14463 |
| 2023-11-03 | 25.53 | $26.53 | 19800 |
| 2023-11-02 | 25.36 | $26.02 | 44244 |
| 2023-11-01 | 25.28 | $25.46 | 15000 |
| 2023-10-31 | 25.31 | $25.36 | 23700 |
| 2023-10-30 | 25.36 | $25.15 | 15600 |
| 2023-10-27 | 25.47 | $25.01 | 41100 |
| 2023-10-26 | 25.63 | $25.29 | 24051 |
| 2023-10-25 | 25.76 | $25.27 | 22887 |
| 2023-10-24 | 25.92 | $25.69 | 27399 |
| 2023-10-23 | 26.02 | $25.50 | 19200 |
| 2023-10-20 | 26.18 | $25.69 | 44754 |
| 2023-10-19 | 26.32 | $26.04 | 52800 |
| 2023-10-18 | 26.41 | $26.40 | 21009 |
| 2023-10-17 | 26.45 | $26.90 | 30027 |
| 2023-10-16 | 26.39 | $26.76 | 22500 |
| 2023-10-13 | 26.34 | $26.40 | 27000 |
| 2023-10-12 | 26.37 | $26.53 | 29190 |
| 2023-10-11 | 26.38 | $26.92 | 27018 |
| 2023-10-10 | 26.32 | $26.83 | 136800 |
| 2023-10-09 | 26.26 | $26.59 | 954123 |
| 2023-10-06 | 26.24 | $26.39 | 33300 |
| 2023-10-05 | 26.27 | $26.07 | 21309 |
| 2023-10-04 | 26.37 | $26.12 | 45339 |
| 2023-10-03 | 26.49 | $25.89 | 36951 |
| 2023-10-02 | 26.67 | $26.33 | 30000 |
| 2023-09-29 | 26.79 | $26.78 | 32100 |
| 2023-09-28 | 26.84 | $26.78 | 24600 |
| 2023-09-27 | 26.89 | $26.58 | 48948 |
| 2023-09-26 | 27.01 | $26.50 | 17406 |
| 2023-09-25 | 27.15 | $26.88 | 17790 |
| 2023-09-22 | 27.25 | $26.79 | 32100 |
| 2023-09-21 | 27.38 | $26.86 | 264900 |
| 2023-09-20 | 27.51 | $27.36 | 55500 |
| 2023-09-19 | 27.57 | $27.48 | 36366 |
| 2023-09-18 | 27.60 | $27.52 | 33120 |
| 2023-09-15 | 27.64 | $27.54 | 27600 |
| 2023-09-14 | 27.68 | $27.81 | 25815 |
| 2023-09-13 | 27.67 | $27.53 | 19800 |
| 2023-09-12 | 27.72 | $27.70 | 32112 |
| 2023-09-11 | 27.74 | $27.74 | 16200 |
| 2023-09-08 | 27.76 | $27.68 | 23700 |
| 2023-09-07 | 27.79 | $27.73 | 21330 |
| 2023-09-06 | 27.82 | $27.83 | 43500 |
| 2023-09-05 | 27.83 | $27.90 | 12915 |
| 2023-09-01 | 27.83 | $28.27 | 42600 |
| 2023-08-31 | 27.75 | $28.11 | 19800 |
| 2023-08-30 | 27.70 | $28.15 | 21900 |
| 2023-08-29 | 27.63 | $28.03 | 9300 |
| 2023-08-28 | 27.58 | $27.69 | 26100 |
| 2023-08-25 | 27.59 | $27.50 | 29400 |
| 2023-08-24 | 27.64 | $27.36 | 45654 |
| 2023-08-23 | 27.74 | $27.64 | 20454 |
| 2023-08-22 | 27.79 | $27.39 | 22200 |
| 2023-08-21 | 27.90 | $27.47 | 36600 |
| 2023-08-18 | 28.02 | $27.44 | 29844 |
| 2023-08-17 | 28.16 | $27.40 | 93303 |
| 2023-08-16 | 28.34 | $27.68 | 95400 |
| 2023-08-15 | 28.49 | $27.90 | 73500 |
| 2023-08-14 | 28.61 | $28.27 | 26700 |
| 2023-08-11 | 28.67 | $28.23 | 21600 |
| 2023-08-10 | 28.76 | $28.29 | 164535 |
| 2023-08-09 | 28.84 | $28.33 | 11760 |
| 2023-08-08 | 28.92 | $28.45 | 15060 |
| 2023-08-07 | 29.00 | $28.65 | 20700 |
| 2023-08-04 | 29.04 | $28.42 | 7851 |
| 2023-08-03 | 29.13 | $28.59 | 8400 |
| 2023-08-02 | 29.20 | $28.70 | 23400 |
| 2023-08-01 | 29.26 | $29.03 | 15600 |
| 2023-07-31 | 29.25 | $29.18 | 16047 |
| 2023-07-28 | 29.21 | $29.02 | 100926 |
| 2023-07-27 | 29.19 | $28.84 | 41838 |
| 2023-07-26 | 29.21 | $29.11 | 108606 |
| 2023-07-25 | 29.17 | $29.12 | 21900 |
| 2023-07-24 | 29.11 | $29.02 | 36408 |
| 2023-07-21 | 29.07 | $29.04 | 7206 |
| 2023-07-20 | 29.00 | $28.98 | 10254 |
| 2023-07-19 | 28.94 | $29.15 | 19899 |
| 2023-07-18 | 28.83 | $29.06 | 9000 |
| 2023-07-17 | 28.72 | $28.89 | 18999 |
| 2023-07-14 | 28.62 | $28.73 | 15600 |
| 2023-07-13 | 28.54 | $28.96 | 5160 |
| 2023-07-12 | 28.39 | $28.75 | 8700 |
| 2023-07-11 | 28.26 | $28.62 | 28800 |
| 2023-07-10 | 28.14 | $28.26 | 694200 |
| 2023-07-07 | 28.07 | $27.95 | 18399 |
| 2023-07-06 | 28.05 | $27.85 | 21000 |
| 2023-07-05 | 28.04 | $28.10 | 27447 |
| 2023-07-03 | 27.98 | $28.24 | 7500 |
| 2023-06-30 | 27.88 | $28.22 | 13893 |
| 2023-06-29 | 27.76 | $27.94 | 15600 |
| 2023-06-28 | 27.68 | $27.73 | 15984 |
| 2023-06-27 | 27.63 | $27.77 | 15300 |
| 2023-06-26 | 27.56 | $27.38 | 12.3M |
| 2023-06-23 | 27.56 | $27.23 | 12117 |
| 2023-06-22 | 27.60 | $27.44 | 10545 |
| 2023-06-21 | 27.59 | $27.57 | 7518 |
| 2023-06-20 | 27.54 | $27.63 | 8826 |
| 2023-06-16 | 27.48 | $27.86 | 8400 |
| 2023-06-15 | 27.36 | $27.84 | 7200 |
| 2023-06-14 | 27.22 | $27.57 | 1629 |
| 2023-06-13 | 27.11 | $27.67 | 14757 |
| 2023-06-12 | 26.96 | $27.35 | 22200 |
| 2023-06-09 | 26.85 | $27.17 | 3057 |
| 2023-06-08 | 26.77 | $27.21 | 3600 |
| 2023-06-07 | 26.66 | $27.23 | 12600 |
| 2023-06-06 | 26.53 | $27.06 | 5148 |
| 2023-06-05 | 26.41 | $26.81 | 18000 |
| 2023-06-02 | 26.33 | $26.90 | 63432 |
| 2023-06-01 | 26.21 | $26.31 | 7200 |
| 2023-05-31 | 26.20 | $26.05 | 4212 |
| 2023-05-30 | 26.25 | $26.28 | 15438 |
| 2023-05-26 | 26.25 | $26.33 | 12.3M |
| 2023-05-25 | 26.25 | $26.02 | 13554 |
| 2023-05-24 | 26.31 | $26.05 | 30600 |
| 2023-05-23 | 26.37 | $26.33 | 17796 |
| 2023-05-22 | 26.39 | $26.63 | 28002 |
| 2023-05-19 | 26.34 | $26.53 | 10500 |
| 2023-05-18 | 26.31 | $26.63 | 20172 |
| 2023-05-17 | 26.26 | $26.37 | 31311 |
| 2023-05-16 | 26.25 | $26.03 | 29400 |
| 2023-05-15 | 26.31 | $26.43 | 25500 |
| 2023-05-12 | 26.30 | $26.24 | 26832 |
| 2023-05-11 | 26.33 | $26.24 | 9000 |
| 2023-05-10 | 26.36 | $26.38 | 45312 |
| 2023-05-09 | 26.37 | $26.35 | 20841 |
| 2023-05-08 | 26.39 | $26.41 | 11514 |
| 2023-05-05 | 26.39 | $26.44 | 34500 |
| 2023-05-04 | 26.40 | $26.01 | 34200 |
| 2023-05-03 | 26.49 | $26.20 | 24300 |
| 2023-05-02 | 26.57 | $26.34 | 18114 |
| 2023-05-01 | 26.62 | $26.75 | 9048 |
| 2023-04-28 | 26.60 | $26.74 | 21900 |
| 2023-04-27 | 26.57 | $26.50 | 17700 |
| 2023-04-26 | 26.59 | $26.12 | 29700 |
| 2023-04-25 | 26.70 | $26.32 | 10500 |
| 2023-04-24 | 26.78 | $26.85 | 14100 |
| 2023-04-21 | 26.76 | $26.83 | 11703 |
| 2023-04-20 | 26.74 | $26.84 | 20400 |
| 2023-04-19 | 26.72 | $26.94 | 14202 |
| 2023-04-18 | 26.68 | $26.99 | 28200 |
| 2023-04-17 | 26.61 | $26.95 | 16200 |
| 2023-04-14 | 26.55 | $26.77 | 20700 |
| 2023-04-13 | 26.51 | $26.91 | 29790 |
| 2023-04-12 | 26.44 | $26.71 | 42900 |
| 2023-04-11 | 26.39 | $26.86 | 27396 |
| 2023-04-10 | 26.31 | $26.64 | 812700 |
| 2023-04-06 | 26.27 | $26.43 | 30300 |
| 2023-04-05 | 26.26 | $26.43 | 14100 |
| 2023-04-04 | 26.26 | $26.59 | 49800 |
| 2023-04-03 | 26.22 | $26.93 | 15954 |
| 2023-03-31 | 26.11 | $27.07 | 6900 |
| 2023-03-30 | 25.95 | $26.61 | 29205 |
| 2023-03-29 | 25.86 | $26.48 | 30303 |
| 2023-03-28 | 25.79 | $26.09 | 16200 |
| 2023-03-27 | 25.79 | $26.04 | 25623 |
| 2023-03-24 | 25.81 | $25.84 | 20100 |
| 2023-03-23 | 25.88 | $25.70 | 29100 |
| 2023-03-22 | 25.99 | $25.81 | 23700 |
| 2023-03-21 | 26.10 | $26.40 | 13500 |
| 2023-03-20 | 26.11 | $25.51 | 15147 |
| 2023-03-17 | 26.31 | $25.68 | 19563 |
| 2023-03-16 | 26.51 | $26.15 | 41700 |
| 2023-03-15 | 26.65 | $25.75 | 49299 |
| 2023-03-14 | 26.89 | $26.23 | 29100 |
| 2023-03-13 | 27.08 | $25.89 | 63102 |
| 2023-03-10 | 27.37 | $26.15 | 46500 |
| 2023-03-09 | 27.65 | $26.91 | 64200 |
| 2023-03-08 | 27.82 | $27.58 | 45300 |
| 2023-03-07 | 27.87 | $27.52 | 43200 |
| 2023-03-06 | 27.94 | $27.96 | 14715 |
| 2023-03-03 | 27.94 | $28.12 | 26520 |
| 2023-03-02 | 27.90 | $27.71 | 27300 |
| 2023-03-01 | 27.94 | $27.49 | 56820 |
| 2023-02-28 | 28.03 | $27.58 | 20733 |
| 2023-02-27 | 28.11 | $27.58 | 38700 |
| 2023-02-24 | 28.21 | $27.54 | 19800 |
| 2023-02-23 | 28.34 | $27.77 | 62100 |
| 2023-02-22 | 28.43 | $27.65 | 77700 |
| 2023-02-21 | 28.56 | $27.69 | 20814 |
| 2023-02-17 | 28.71 | $28.35 | 6738 |
| 2023-02-16 | 28.73 | $28.49 | 43614 |
| 2023-02-15 | 28.73 | $28.77 | 17700 |
| 2023-02-14 | 28.66 | $28.55 | 7617 |
| 2023-02-13 | 28.63 | $28.50 | 7581 |
| 2023-02-10 | 28.59 | $28.20 | 85200 |
| 2023-02-09 | 28.62 | $28.17 | 35400 |
| 2023-02-08 | 28.65 | $28.49 | 13200 |
| 2023-02-07 | 28.61 | $28.77 | 56100 |
| 2023-02-06 | 28.51 | $28.47 | 33600 |
| 2023-02-03 | 28.45 | $28.72 | 98700 |
| 2023-02-02 | 28.32 | $29.10 | 128100 |
| 2023-02-01 | 28.10 | $28.65 | 12.3M |
| 2023-01-31 | 27.92 | $28.29 | 1200 |
| 2023-01-30 | 27.79 | $27.78 | 12000 |
| 2023-01-27 | 27.75 | $28.14 | 2400 |
| 2023-01-26 | 27.62 | $27.99 | 1500 |
| 2023-01-25 | 27.49 | $27.72 | 5400 |
| 2023-01-24 | 27.41 | $27.70 | 4347 |
| 2023-01-23 | 27.31 | $27.76 | 408 |
| 2023-01-20 | 27.18 | $27.37 | 2100 |
| 2023-01-19 | 27.11 | $26.86 | 23700 |
| 2023-01-18 | 27.14 | $27.20 | 1866 |
| 2023-01-17 | 27.10 | $27.61 | 3657 |
| 2023-01-13 | 26.96 | $27.62 | 978 |
| 2023-01-12 | 26.80 | $27.53 | 900 |
| 2023-01-11 | 26.64 | $27.40 | 2193 |
| 2023-01-10 | 26.47 | $27.03 | 6900 |
| 2023-01-09 | 26.35 | $26.81 | 5202 |
| 2023-01-06 | 26.26 | $26.71 | 44700 |
| 2023-01-05 | 26.18 | $26.09 | 1200 |
| 2023-01-04 | 26.21 | $26.42 | 2700 |
| 2023-01-03 | 26.19 | $26.04 | 12396 |
| 2022-12-30 | 26.24 | $26.12 | 8529 |
| 2022-12-29 | 26.28 | $26.25 | 2700 |
| 2022-12-28 | 26.30 | $25.75 | 43500 |
| 2022-12-27 | 26.43 | $26.21 | 1281 |
| 2022-12-23 | 26.49 | $26.23 | 1500 |
| 2022-12-22 | 26.55 | $26.07 | 8505 |
| 2022-12-21 | 26.65 | $26.38 | 3600 |
| 2022-12-20 | 26.71 | $25.99 | 13866 |
| 2022-12-19 | 26.85 | $25.95 | 4503 |
| 2022-12-16 | 27.03 | $26.24 | 6300 |
| 2022-12-15 | 27.18 | $26.53 | 1800 |
| 2022-12-14 | 27.28 | $27.16 | 15738 |
| 2022-12-13 | 27.27 | $27.32 | 2247 |
| 2022-12-12 | 27.22 | $27.06 | 1005 |
| 2022-12-09 | 27.21 | $26.68 | 1041 |
| 2022-12-08 | 27.29 | $26.87 | 3300 |
| 2022-12-07 | 27.33 | $26.70 | 4800 |
| 2022-12-06 | 27.41 | $26.71 | 5505 |
| 2022-12-05 | 27.50 | $27.06 | 2400 |
| 2022-12-02 | 27.52 | $27.68 | 112800 |
| 2022-12-01 | 27.42 | $27.71 | 2100 |
| 2022-11-30 | 27.29 | $27.63 | 3144 |
| 2022-11-29 | 27.15 | $26.93 | 600 |
| 2022-11-28 | 27.14 | $26.85 | 1500 |
| 2022-11-25 | 27.13 | $27.34 | 6627 |
| 2022-11-23 | 27.02 | $27.27 | 1800 |
| 2022-11-22 | 26.90 | $27.15 | 3441 |
| 2022-11-21 | 26.79 | $26.78 | 2100 |
| 2022-11-18 | 26.73 | $26.81 | 4800 |
| 2022-11-17 | 26.65 | $26.59 | 2166 |
| 2022-11-16 | 26.60 | $26.87 | 6300 |
| 2022-11-15 | 26.49 | $27.20 | 15900 |
| 2022-11-14 | 26.28 | $26.89 | 2100 |
| 2022-11-11 | 26.10 | $27.23 | 2100 |
| 2022-11-10 | 25.82 | $26.97 | 19200 |
| 2022-11-09 | 25.55 | $25.44 | 17187 |
| 2022-11-08 | 25.56 | $25.96 | 3003 |
| 2022-11-07 | 25.46 | $25.79 | 300 |
| 2022-11-04 | 25.37 | $25.61 | 900 |
| 2022-11-03 | 25.31 | $25.30 | 16821 |
| 2022-11-02 | 25.31 | $25.37 | 6648 |
| 2022-11-01 | 25.29 | $26.06 | 3600 |
| 2022-10-31 | 25.12 | $25.96 | 6900 |
| 2022-10-28 | 24.94 | $26.03 | 12300 |
| 2022-10-27 | 24.72 | $25.53 | 1500 |
| 2022-10-26 | 24.58 | $25.52 | 1899 |
| 2022-10-25 | 24.41 | $25.46 | 1899 |
| 2022-10-24 | 24.23 | $24.87 | 2724 |
| 2022-10-21 | 24.15 | $24.66 | 300 |
| 2022-10-20 | 24.11 | $24.17 | 22800 |
| 2022-10-19 | 24.16 | $24.44 | 2400 |
| 2022-10-18 | 24.17 | $24.85 | 14406 |
| 2022-10-17 | 24.10 | $24.48 | 4200 |
| 2022-10-14 | 24.10 | $23.85 | 6126 |
| 2022-10-13 | 24.23 | $24.55 | 411 |
| 2022-10-12 | 24.25 | $24.06 | 3300 |
| 2022-10-11 | 24.37 | $24.22 | 3363 |
| 2022-10-10 | 24.48 | $24.33 | 1800 |
| 2022-10-07 | 24.59 | $24.50 | 6300 |
| 2022-10-06 | 24.69 | $25.17 | 21333 |
| 2022-10-05 | 24.66 | $25.42 | 2700 |
| 2022-10-04 | 24.58 | $25.52 | 25842 |
| 2022-10-03 | 24.48 | $24.63 | 300 |
| 2022-09-30 | 24.55 | $24.06 | 2427 |
| 2022-09-29 | 24.75 | $24.24 | 11100 |
| 2022-09-28 | 24.95 | $24.79 | 4584 |
| 2022-09-27 | 25.08 | $24.12 | 9900 |
| 2022-09-26 | 25.37 | $24.19 | 3045 |
| 2022-09-23 | 25.70 | $24.53 | 3900 |
| 2022-09-22 | 26.01 | $25.03 | 5235 |
| 2022-09-21 | 26.27 | $25.51 | 900 |
| 2022-09-20 | 26.48 | $25.87 | 3000 |
| 2022-09-19 | 26.64 | $26.32 | 3300 |
| 2022-09-16 | 26.73 | $26.10 | 282 |
| 2022-09-15 | 26.89 | $26.46 | 3021 |
| 2022-09-14 | 26.99 | $26.67 | 5700 |
| 2022-09-13 | 27.07 | $26.69 | 6696 |
| 2022-09-12 | 27.16 | $27.73 | 1800 |
| 2022-09-09 | 27.04 | $27.50 | 600 |
| 2022-09-08 | 26.96 | $27.03 | 1527 |
| 2022-09-07 | 26.96 | $26.80 | 600 |
| 2022-09-06 | 27.00 | $26.19 | 5400 |
| 2022-09-02 | 27.19 | $26.26 | 6900 |
| 2022-09-01 | 27.39 | $26.43 | 4905 |
| 2022-08-31 | 27.59 | $26.58 | 2415 |
| 2022-08-30 | 27.78 | $26.70 | 1038 |
| 2022-08-29 | 27.99 | $27.06 | 5148 |
| 2022-08-26 | 28.14 | $27.24 | 2538 |
| 2022-08-25 | 28.28 | $28.10 | 74145 |
| 2022-08-24 | 28.26 | $27.69 | 3900 |
| 2022-08-23 | 28.32 | $27.51 | 9654 |
| 2022-08-22 | 28.43 | $27.53 | 3072 |
| 2022-08-19 | 28.54 | $28.14 | 2400 |
| 2022-08-18 | 28.54 | $28.56 | 6300 |
| 2022-08-17 | 28.44 | $28.48 | 24309 |
| 2022-08-16 | 28.34 | $28.80 | 6351 |
| 2022-08-15 | 28.16 | $28.72 | 48300 |
| 2022-08-12 | 27.95 | $28.67 | 3639 |
| 2022-08-11 | 27.72 | $28.24 | 1200 |
| 2022-08-10 | 27.54 | $28.14 | 27600 |
| 2022-08-09 | 27.35 | $27.41 | 41700 |
| 2022-08-08 | 27.28 | $27.64 | 78675 |
| 2022-08-05 | 27.15 | $27.50 | 600 |
| 2022-08-04 | 27.02 | $27.37 | 100530 |
| 2022-08-03 | 26.90 | $27.47 | 300 |
| 2022-08-02 | 26.73 | $27.19 | 2121 |
| 2022-08-01 | 26.59 | $27.30 | 4842 |
| 2022-07-29 | 26.41 | $27.38 | 2700 |
| 2022-07-28 | 26.18 | $27.08 | 7200 |
| 2022-07-27 | 25.97 | $26.66 | 9900 |
| 2022-07-26 | 25.82 | $26.09 | 900 |
| 2022-07-25 | 25.76 | $26.32 | 1209 |
| 2022-07-22 | 25.65 | $26.24 | 36300 |
| 2022-07-21 | 25.54 | $26.49 | 2100 |
| 2022-07-20 | 25.36 | $26.30 | 1008 |
| 2022-07-19 | 25.19 | $26.04 | 17502 |
| 2022-07-18 | 25.05 | $25.29 | 600 |
| 2022-07-15 | 25.04 | $25.34 | 2400 |
| 2022-07-14 | 25.03 | $24.89 | 212100 |
| 2022-07-13 | 25.11 | $25.17 | 15024 |
| 2022-07-12 | 25.15 | $25.26 | 1863 |
| 2022-07-11 | 25.18 | $25.40 | 10581 |
| 2022-07-08 | 25.19 | $25.70 | 1254 |
| 2022-07-07 | 25.14 | $25.79 | 4545 |
| 2022-07-06 | 25.07 | $25.33 | 2457 |
| 2022-07-05 | 25.08 | $25.37 | 5400 |
| 2022-07-01 | 25.09 | $25.38 | 20100 |
| 2022-06-30 | 25.11 | $25.08 | 11400 |
| 2022-06-29 | 25.19 | $25.39 | 18600 |
| 2022-06-28 | 25.23 | $25.56 | 49500 |
| 2022-06-27 | 25.24 | $25.94 | 12096 |
| 2022-06-24 | 25.17 | $25.98 | 15000 |
| 2022-06-23 | 25.10 | $25.12 | 21621 |
| 2022-06-22 | 25.19 | $24.91 | 1200 |
| 2022-06-21 | 25.35 | $24.88 | 22239 |
| 2022-06-17 | 25.55 | $24.47 | 23136 |
| 2022-06-16 | 25.87 | $24.32 | 19500 |
| 2022-06-15 | 26.28 | $25.36 | 1800 |
| 2022-06-14 | 26.54 | $25.08 | 6942 |
| 2022-06-13 | 26.90 | $25.20 | 14229 |
| 2022-06-10 | 27.29 | $26.45 | 4632 |
| 2022-06-09 | 27.49 | $27.18 | 2400 |
| 2022-06-08 | 27.56 | $27.83 | 14700 |
| 2022-06-07 | 27.51 | $28.25 | 6444 |
| 2022-06-06 | 27.36 | $27.92 | 6444 |
| 2022-06-03 | 27.26 | $27.84 | 744 |
| 2022-06-02 | 27.16 | $28.14 | 12000 |
| 2022-06-01 | 26.99 | $27.61 | 14706 |
| 2022-05-31 | 26.90 | $27.84 | 1542 |
| 2022-05-27 | 26.75 | $28.18 | 67239 |
| 2022-05-26 | 26.50 | $27.48 | 55200 |
| 2022-05-25 | 26.37 | $26.86 | 41700 |
| 2022-05-24 | 26.35 | $26.48 | 81687 |
| 2022-05-23 | 26.41 | $26.75 | 100500 |
| 2022-05-20 | 26.44 | $26.41 | 142884 |
| 2022-05-19 | 26.54 | $26.47 | 161100 |
| 2022-05-18 | 26.65 | $26.36 | 103335 |
| 2022-05-17 | 26.80 | $27.44 | 42600 |
| 2022-05-16 | 26.76 | $26.84 | 3900 |
| 2022-05-13 | 26.84 | $26.98 | 2700 |
| 2022-05-12 | 26.91 | $26.19 | 8100 |
| 2022-05-11 | 27.16 | $26.08 | 18699 |
| 2022-05-10 | 27.48 | $26.47 | 10935 |
| 2022-05-09 | 27.77 | $26.53 | 33600 |
| 2022-05-06 | 28.11 | $27.55 | 600 |
| 2022-05-05 | 28.28 | $27.89 | 20700 |
| 2022-05-04 | 28.41 | $28.86 | 2100 |
| 2022-05-03 | 28.36 | $28.10 | 102600 |
| 2022-05-02 | 28.47 | $27.85 | 3900 |
| 2022-04-29 | 28.64 | $27.71 | 3048 |
| 2022-04-28 | 28.88 | $28.59 | 6900 |
| 2022-04-27 | 28.97 | $28.16 | 8247 |
| 2022-04-26 | 29.17 | $28.12 | 4800 |
| 2022-04-25 | 29.41 | $28.80 | 16200 |
| 2022-04-22 | 29.54 | $28.75 | 6600 |
| 2022-04-21 | 29.71 | $29.53 | 699 |
| 2022-04-20 | 29.74 | $30.06 | 1500 |
| 2022-04-19 | 29.66 | $29.88 | 180933 |
| 2022-04-18 | 29.61 | $29.31 | 168900 |
| 2022-04-14 | 29.66 | $29.45 | 2193 |
| 2022-04-13 | 29.70 | $29.67 | 4800 |
| 2022-04-12 | 29.70 | $29.26 | 7800 |
| 2022-04-11 | 29.78 | $29.31 | 5763 |
| 2022-04-08 | 29.86 | $29.56 | 1200 |
| 2022-04-07 | 29.90 | $29.55 | 3393 |
| 2022-04-06 | 29.95 | $29.49 | 2400 |
| 2022-04-05 | 30.02 | $29.70 | 6300 |
| 2022-04-04 | 30.06 | $30.08 | 900 |
| 2022-04-01 | 30.01 | $30.01 | 1236 |
| 2022-03-31 | 29.98 | $30.04 | 1347 |
| 2022-03-30 | 29.93 | $30.37 | 1242 |
| 2022-03-29 | 29.80 | $30.69 | 1815 |
| 2022-03-28 | 29.58 | $30.12 | 5490 |
| 2022-03-25 | 29.44 | $30.07 | 711 |
| 2022-03-24 | 29.30 | $29.92 | 3900 |
| 2022-03-23 | 29.16 | $29.60 | 2100 |
| 2022-03-22 | 29.06 | $29.96 | 6414 |
| 2022-03-21 | 28.88 | $29.72 | 4200 |
| 2022-03-18 | 28.72 | $29.80 | 3660 |
| 2022-03-17 | 28.51 | $29.43 | 2241 |
| 2022-03-16 | 28.35 | $29.04 | 14400 |
| 2022-03-15 | 28.25 | $28.35 | 7533 |
| 2022-03-14 | 28.28 | $27.92 | 13623 |
| 2022-03-11 | 28.41 | $28.19 | 5103 |
| 2022-03-10 | 28.51 | $28.57 | 5700 |
| 2022-03-09 | 28.55 | $28.59 | 684 |
| 2022-03-08 | 28.59 | $27.94 | 10944 |
| 2022-03-07 | 28.77 | $28.05 | 6300 |
| 2022-03-04 | 28.96 | $28.98 | 3000 |
| 2022-03-03 | 28.99 | $29.22 | 3900 |
| 2022-03-02 | 28.98 | $29.42 | 14400 |
| 2022-03-01 | 28.92 | $28.78 | 9900 |
| 2022-02-28 | 28.99 | $29.31 | 10200 |
| 2022-02-25 | 28.96 | $29.40 | 9300 |
| 2022-02-24 | 28.91 | $28.57 | 17700 |
| 2022-02-23 | 29.03 | $28.18 | 3000 |
| 2022-02-22 | 29.25 | $28.72 | 1500 |
| 2022-02-18 | 29.40 | $29.10 | 3900 |
| 2022-02-17 | 29.49 | $29.31 | 4500 |
| 2022-02-16 | 29.55 | $29.93 | 4200 |
| 2022-02-15 | 29.50 | $29.85 | 9609 |
| 2022-02-14 | 29.45 | $29.37 | 47478 |
| 2022-02-11 | 29.50 | $29.63 | 1932 |
| 2022-02-10 | 29.50 | $30.00 | 900 |
| 2022-02-09 | 29.43 | $30.43 | 2484 |
| 2022-02-08 | 29.26 | $29.90 | 900 |
| 2022-02-07 | 29.17 | $29.50 | 8487 |
| 2022-02-04 | 29.16 | $29.49 | 13200 |
| 2022-02-03 | 29.15 | $29.40 | 4200 |
| 2022-02-02 | 29.16 | $29.87 | 12900 |
| 2022-02-01 | 29.07 | $29.78 | 1620 |
| 2022-01-31 | 29.00 | $29.49 | 7320 |
| 2022-01-28 | 28.98 | $28.80 | 43500 |
| 2022-01-27 | 29.10 | $28.32 | 10860 |
| 2022-01-26 | 29.35 | $28.54 | 106851 |
| 2022-01-25 | 29.59 | $28.79 | 5700 |
| 2022-01-24 | 29.83 | $29.17 | 27102 |
| 2022-01-21 | 30.03 | $28.87 | 6000 |
| 2022-01-20 | 30.32 | $29.32 | 22329 |
| 2022-01-19 | 30.57 | $29.75 | 2193 |
| 2022-01-18 | 30.77 | $30.06 | 1590 |
| 2022-01-14 | 30.94 | $30.66 | 19887 |
| 2022-01-13 | 31.01 | $30.74 | 76200 |
| 2022-01-12 | 31.08 | $31.05 | 107700 |
| 2022-01-11 | 31.09 | $31.01 | 1500 |
| 2022-01-10 | 31.11 | $30.68 | 1500 |
| 2022-01-07 | 31.20 | $30.84 | 347100 |
| 2022-01-06 | 31.27 | $30.97 | 13800 |
| 2022-01-05 | 31.33 | $30.93 | 2700 |
| 2022-01-04 | 31.41 | $31.64 | 9669 |
| 2022-01-03 | 31.34 | $31.48 | 27912 |
| 2021-12-31 | 31.30 | $31.62 | 33696 |
| 2021-12-30 | 31.23 | $31.61 | 9300 |
| 2021-12-29 | 31.14 | $31.60 | 21000 |
| 2021-12-28 | 31.04 | $31.60 | 648 |
| 2021-12-27 | 30.93 | $31.60 | 5700 |
| 2021-12-23 | 30.80 | $31.29 | 3042 |
| 2021-12-22 | 30.71 | $31.05 | 14709 |
| 2021-12-21 | 30.66 | $30.83 | 17181 |
| 2021-12-20 | 30.65 | $30.16 | 81600 |
| 2021-12-17 | 30.78 | $30.61 | 27600 |
| 2021-12-16 | 30.84 | $30.70 | 900 |
| 2021-12-15 | 30.89 | $30.97 | 40200 |
| 2021-12-14 | 30.89 | $30.56 | 3900 |
| 2021-12-13 | 30.98 | $30.89 | 4200 |
| 2021-12-10 | 31.02 | $31.12 | 339 |
| 2021-12-09 | 31.01 | $31.10 | 1800 |
| 2021-12-08 | 31.01 | $31.51 | 3075 |
| 2021-12-07 | 30.92 | $31.27 | 4932 |
| 2021-12-06 | 30.87 | $30.62 | 3378 |
| 2021-12-03 | 30.95 | $30.24 | 2205 |
| 2021-12-02 | 31.12 | $30.54 | 2493 |
| 2021-12-01 | 31.26 | $29.86 | 2700 |
| 2021-11-30 | 31.57 | $30.42 | 3000 |
| 2021-11-29 | 31.80 | $31.26 | 5100 |
| 2021-11-26 | 31.90 | $31.02 | 3300 |
| 2021-11-24 | 32.06 | $31.78 | 1575 |
| 2021-11-23 | 32.08 | $31.64 | 10335 |
| 2021-11-22 | 32.14 | $31.65 | 300 |
| 2021-11-19 | 32.20 | $31.76 | 3600 |
| 2021-11-18 | 32.25 | $31.96 | 7623 |
| 2021-11-17 | 32.26 | $32.10 | 900 |
| 2021-11-16 | 32.23 | $32.33 | 6087 |
| 2021-11-15 | 32.16 | $32.16 | 2121 |
| 2021-11-12 | 32.10 | $32.15 | 408 |
| 2021-11-11 | 32.03 | $31.94 | 5400 |
| 2021-11-10 | 32.00 | $31.81 | 4200 |
| 2021-11-09 | 31.98 | $32.18 | 7800 |
| 2021-11-08 | 31.88 | $32.13 | 4800 |
| 2021-11-05 | 31.77 | $31.99 | 3900 |
| 2021-11-04 | 31.67 | $31.81 | 9000 |
| 2021-11-03 | 31.59 | $31.86 | 1500 |
| 2021-11-02 | 31.48 | $31.70 | 1200 |
| 2021-11-01 | 31.39 | $31.65 | 61800 |
| 2021-10-29 | 31.29 | $31.37 | 2100 |
| 2021-10-28 | 31.24 | $31.35 | 10200 |
| 2021-10-27 | 31.17 | $30.98 | 18900 |
| 2021-10-26 | 31.17 | $31.41 | 6378 |
| 2021-10-25 | 31.08 | $31.51 | 62700 |
| 2021-10-22 | 30.95 | $31.45 | 972 |
| 2021-10-21 | 30.82 | $31.38 | 1629 |
| 2021-10-20 | 30.67 | $31.27 | 996 |
| 2021-10-19 | 30.52 | $31.08 | 1500 |
| 2021-10-18 | 30.39 | $30.93 | 5136 |
| 2021-10-15 | 30.26 | $30.82 | 2400 |
| 2021-10-14 | 30.14 | $30.76 | 1500 |
| 2021-10-13 | 30.01 | $30.27 | 5703 |
| 2021-10-12 | 29.97 | $30.12 | 2163 |
| 2021-10-11 | 29.95 | $29.98 | 300 |
| 2021-10-08 | 29.96 | $30.12 | 1884 |
| 2021-10-07 | 29.94 | $30.19 | 1248 |
| 2021-10-06 | 29.91 | $29.89 | 2709 |
| 2021-10-05 | 29.93 | $29.83 | 12933 |
| 2021-10-04 | 29.97 | $29.59 | 612 |
| 2021-10-01 | 30.07 | $29.90 | 1200 |
| 2021-09-30 | 30.11 | $29.64 | 2400 |
| 2021-09-29 | 30.23 | $29.96 | 1203 |
| 2021-09-28 | 30.29 | $29.96 | 10500 |
| 2021-09-27 | 30.36 | $30.50 | 300 |
| 2021-09-24 | 30.33 | $30.49 | 900 |
| 2021-09-23 | 30.30 | $30.50 | 13200 |
| 2021-09-22 | 30.26 | $30.11 | 1206 |
| 2021-09-21 | 30.30 | $29.76 | 94596 |
| 2021-09-20 | 30.42 | $29.77 | 3600 |
| 2021-09-17 | 30.55 | $30.27 | 1614 |
| 2021-09-16 | 30.60 | $30.49 | 2400 |
| 2021-09-15 | 30.61 | $30.46 | 5100 |
| 2021-09-14 | 30.63 | $30.20 | 1206 |
| 2021-09-13 | 30.70 | $30.40 | 3738 |
| 2021-09-10 | 30.74 | $30.35 | 933 |
| 2021-09-09 | 30.80 | $30.58 | 2478 |
| 2021-09-08 | 30.82 | $30.60 | 2400 |
| 2021-09-07 | 30.84 | $30.68 | 300 |
| 2021-09-03 | 30.84 | $30.99 | 5100 |
| 2021-09-02 | 30.78 | $31.05 | 300 |
| 2021-09-01 | 30.69 | $30.85 | 6300 |
| 2021-08-31 | 30.62 | $30.80 | 1533 |
| 2021-08-30 | 30.56 | $30.82 | 1005 |
| 2021-08-27 | 30.48 | $30.84 | 20100 |
| 2021-08-26 | 30.38 | $30.49 | 2700 |
| 2021-08-25 | 30.33 | $30.74 | 369 |
| 2021-08-24 | 30.23 | $30.50 | 4200 |
| 2021-08-23 | 30.16 | $30.25 | 1512 |
| 2021-08-20 | 30.13 | $29.97 | 4200 |
| 2021-08-19 | 30.15 | $29.68 | 717 |
| 2021-08-18 | 30.24 | $29.85 | 2100 |
| 2021-08-17 | 30.31 | $30.09 | 1932 |
| 2021-08-16 | 30.33 | $30.36 | 3000 |
| 2021-08-13 | 30.31 | $30.44 | 1500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.27
2026-08-10
Close Price
$41.50
Vol: 9900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.97
Average
31.49
Maximum
41.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 41.27 | $41.50 | 9900 |
| 2026-08-07 | 41.12 | $41.63 | 11900 |
| 2026-08-06 | 40.89 | $41.19 | 24000 |
| 2026-08-05 | 40.75 | $41.35 | 16600 |
| 2026-08-04 | 40.53 | $41.48 | 11305 |
| 2026-08-03 | 40.21 | $40.67 | 15048 |
| 2026-07-31 | 40.09 | $40.23 | 11123 |
| 2026-07-30 | 40.07 | $40.27 | 13238 |
| 2026-07-29 | 40.05 | $39.84 | 10600 |
| 2026-07-28 | 40.15 | $40.49 | 11500 |
| 2026-07-27 | 40.08 | $40.35 | 169148 |
| 2026-07-24 | 40.04 | $40.09 | 17329 |
| 2026-07-23 | 40.07 | $39.94 | 13020 |
| 2026-07-22 | 40.15 | $40.23 | 19100 |
| 2026-07-21 | 40.17 | $40.25 | 5700 |
| 2026-07-20 | 40.18 | $39.92 | 8511 |
| 2026-07-17 | 40.31 | $40.21 | 8700 |
| 2026-07-16 | 40.37 | $40.40 | 27000 |
| 2026-07-15 | 40.39 | $40.30 | 16827 |
| 2026-07-14 | 40.44 | $40.29 | 16269 |
| 2026-07-13 | 40.50 | $40.14 | 6012 |
| 2026-07-10 | 40.63 | $40.44 | 18900 |
| 2026-07-09 | 40.68 | $40.48 | 20400 |
| 2026-07-08 | 40.74 | $40.04 | 9375 |
| 2026-07-07 | 40.94 | $40.55 | 123972 |
| 2026-07-06 | 41.02 | $40.90 | 16800 |
| 2026-07-02 | 41.00 | $40.77 | 14442 |
| 2026-07-01 | 41.02 | $40.96 | 10500 |
| 2026-06-30 | 40.97 | $41.30 | 15912 |
| 2026-06-29 | 40.80 | $41.04 | 7806 |
| 2026-06-26 | 40.67 | $40.79 | 13902 |
| 2026-06-25 | 40.58 | $40.71 | 18600 |
| 2026-06-24 | 40.50 | $40.41 | 9447 |
| 2026-06-23 | 40.49 | $40.24 | 18600 |
| 2026-06-22 | 40.53 | $40.59 | 15600 |
| 2026-06-18 | 40.46 | $40.51 | 20718 |
| 2026-06-17 | 40.39 | $40.08 | 18300 |
| 2026-06-16 | 40.44 | $40.58 | 23100 |
| 2026-06-15 | 40.34 | $40.76 | 21900 |
| 2026-06-12 | 40.16 | $40.56 | 18000 |
| 2026-06-11 | 39.99 | $40.19 | 23100 |
| 2026-06-10 | 39.91 | $39.30 | 13260 |
| 2026-06-09 | 40.08 | $39.90 | 21600 |
| 2026-06-08 | 40.10 | $39.57 | 16221 |
| 2026-06-05 | 40.22 | $39.55 | 18000 |
| 2026-06-04 | 40.37 | $40.46 | 18000 |
| 2026-06-03 | 40.25 | $40.23 | 12900 |
| 2026-06-02 | 40.18 | $40.36 | 12600 |
| 2026-06-01 | 40.04 | $40.20 | 14400 |
| 2026-05-29 | 39.92 | $40.17 | 15705 |
| 2026-05-28 | 39.78 | $40.18 | 10923 |
| 2026-05-27 | 39.59 | $40.04 | 25500 |
| 2026-05-26 | 39.41 | $40.06 | 16800 |
| 2026-05-22 | 39.18 | $39.53 | 24600 |
| 2026-05-21 | 39.06 | $39.19 | 25500 |
| 2026-05-20 | 39.02 | $39.03 | 12009 |
| 2026-05-19 | 39.02 | $38.27 | 315900 |
| 2026-05-18 | 39.27 | $38.68 | 42447 |
| 2026-05-15 | 39.43 | $38.69 | 24087 |
| 2026-05-14 | 39.63 | $39.37 | 14400 |
| 2026-05-13 | 39.64 | $39.23 | 14493 |
| 2026-05-12 | 39.70 | $39.34 | 11400 |
| 2026-05-11 | 39.73 | $39.55 | 29100 |
| 2026-05-08 | 39.68 | $39.58 | 22800 |
| 2026-05-07 | 39.62 | $39.40 | 21600 |
| 2026-05-06 | 39.58 | $39.91 | 16800 |
| 2026-05-05 | 39.37 | $39.30 | 10575 |
| 2026-05-04 | 39.30 | $38.89 | 10200 |
| 2026-05-01 | 39.34 | $39.11 | 15300 |
| 2026-04-30 | 39.31 | $39.13 | 12363 |
| 2026-04-29 | 39.25 | $38.41 | 21000 |
| 2026-04-28 | 39.41 | $38.67 | 23793 |
| 2026-04-27 | 39.50 | $39.06 | 18900 |
| 2026-04-24 | 39.48 | $39.07 | 15114 |
| 2026-04-23 | 39.44 | $39.11 | 25500 |
| 2026-04-22 | 39.37 | $39.23 | 24393 |
| 2026-04-21 | 39.24 | $39.25 | 28236 |
| 2026-04-20 | 39.05 | $39.55 | 13500 |
| 2026-04-17 | 38.73 | $39.38 | 20100 |
| 2026-04-16 | 38.37 | $38.65 | 24663 |
| 2026-04-15 | 38.16 | $38.58 | 21000 |
| 2026-04-14 | 37.92 | $38.60 | 5.1M |
| 2026-04-13 | 37.62 | $38.31 | 10200 |
| 2026-04-10 | 37.34 | $37.80 | 10866 |
| 2026-04-09 | 37.16 | $38.02 | 16218 |
| 2026-04-08 | 36.87 | $38.04 | 16941 |
| 2026-04-07 | 36.52 | $37.17 | 312858 |
| 2026-04-06 | 36.37 | $37.04 | 17535 |
| 2026-04-02 | 36.23 | $36.90 | 13008 |
| 2026-04-01 | 36.12 | $36.88 | 16821 |
| 2026-03-31 | 35.99 | $36.77 | 45609 |
| 2026-03-30 | 35.89 | $35.68 | 5.2M |
| 2026-03-27 | 36.12 | $36.01 | 39657 |
| 2026-03-26 | 36.31 | $36.61 | 32565 |
| 2026-03-25 | 36.36 | $37.10 | 21900 |
| 2026-03-24 | 36.27 | $36.83 | 31500 |
| 2026-03-23 | 36.27 | $36.65 | 11751 |
| 2026-03-20 | 36.34 | $36.01 | 29400 |
| 2026-03-19 | 36.63 | $36.75 | 27900 |
| 2026-03-18 | 36.77 | $36.81 | 21039 |
| 2026-03-17 | 36.94 | $37.25 | 21900 |
| 2026-03-16 | 37.00 | $36.99 | 11184 |
| 2026-03-13 | 37.18 | $36.73 | 23400 |
| 2026-03-12 | 37.49 | $36.84 | 31800 |
| 2026-03-11 | 37.84 | $37.53 | 18054 |
| 2026-03-10 | 38.06 | $37.62 | 31527 |
| 2026-03-09 | 38.30 | $37.84 | 31008 |
| 2026-03-06 | 38.53 | $37.59 | 21327 |
| 2026-03-05 | 38.89 | $38.29 | 20877 |
| 2026-03-04 | 39.11 | $38.83 | 41100 |
| 2026-03-03 | 39.20 | $38.72 | 25848 |
| 2026-03-02 | 39.35 | $39.35 | 27600 |
| 2026-02-27 | 39.33 | $39.26 | 22800 |
| 2026-02-26 | 39.32 | $39.56 | 707400 |
| 2026-02-25 | 39.22 | $39.20 | 22506 |
| 2026-02-24 | 39.21 | $39.17 | 23100 |
| 2026-02-23 | 39.20 | $38.72 | 21120 |
| 2026-02-20 | 39.33 | $39.34 | 19500 |
| 2026-02-19 | 39.29 | $39.27 | 30984 |
| 2026-02-18 | 39.25 | $39.34 | 42348 |
| 2026-02-17 | 39.18 | $39.12 | 64500 |
| 2026-02-13 | 39.16 | $39.12 | 22800 |
| 2026-02-12 | 39.13 | $38.72 | 21633 |
| 2026-02-11 | 39.22 | $39.35 | 27600 |
| 2026-02-10 | 39.12 | $39.46 | 19800 |
| 2026-02-09 | 38.96 | $39.39 | 22587 |
| 2026-02-06 | 38.78 | $39.27 | 26520 |
| 2026-02-05 | 38.59 | $38.18 | 59100 |
| 2026-02-04 | 38.71 | $38.52 | 33900 |
| 2026-02-03 | 38.74 | $38.50 | 46239 |
| 2026-02-02 | 38.78 | $38.47 | 40236 |
| 2026-01-30 | 38.84 | $38.12 | 26400 |
| 2026-01-29 | 39.01 | $38.45 | 29211 |
| 2026-01-28 | 39.10 | $38.68 | 60312 |
| 2026-01-27 | 39.14 | $38.77 | 38730 |
| 2026-01-26 | 39.14 | $38.76 | 41100 |
| 2026-01-23 | 39.14 | $38.85 | 38100 |
| 2026-01-22 | 39.11 | $39.21 | 53700 |
| 2026-01-21 | 38.93 | $39.07 | 55500 |
| 2026-01-20 | 38.76 | $38.34 | 460623 |
| 2026-01-16 | 38.76 | $38.83 | 19290 |
| 2026-01-15 | 38.61 | $38.91 | 31200 |
| 2026-01-14 | 38.38 | $38.49 | 34812 |
| 2026-01-13 | 38.23 | $38.41 | 26700 |
| 2026-01-12 | 38.06 | $38.39 | 27000 |
| 2026-01-09 | 37.85 | $38.29 | 44619 |
| 2026-01-08 | 37.62 | $37.94 | 45300 |
| 2026-01-07 | 37.44 | $37.68 | 21066 |
| 2026-01-06 | 37.31 | $37.94 | 37500 |
| 2026-01-05 | 37.06 | $37.34 | 29700 |
| 2026-01-02 | 36.94 | $36.79 | 62142 |
| 2025-12-31 | 36.96 | $36.31 | 61044 |
| 2025-12-30 | 37.14 | $36.66 | 33060 |
| 2025-12-29 | 37.24 | $36.82 | 20100 |
| 2025-12-26 | 37.32 | $37.20 | 17700 |
| 2025-12-24 | 37.28 | $37.25 | 15678 |
| 2025-12-23 | 37.21 | $37.20 | 41100 |
| 2025-12-22 | 37.13 | $37.36 | 114045 |
| 2025-12-19 | 36.98 | $36.98 | 122166 |
| 2025-12-18 | 36.92 | $36.64 | 72600 |
| 2025-12-17 | 36.94 | $36.44 | 20400 |
| 2025-12-16 | 37.03 | $36.58 | 25533 |
| 2025-12-15 | 37.08 | $36.81 | 24969 |
| 2025-12-12 | 37.07 | $36.92 | 16200 |
| 2025-12-11 | 37.01 | $37.41 | 26154 |
| 2025-12-10 | 36.78 | $37.01 | 40800 |
| 2025-12-09 | 36.62 | $36.54 | 32700 |
| 2025-12-08 | 36.56 | $36.59 | 15600 |
| 2025-12-05 | 36.47 | $36.76 | 12384 |
| 2025-12-04 | 36.31 | $36.71 | 43500 |
| 2025-12-03 | 36.12 | $36.43 | 45600 |
| 2025-12-02 | 35.97 | $36.18 | 36975 |
| 2025-12-01 | 35.87 | $36.24 | 43308 |
| 2025-11-28 | 35.73 | $36.56 | 18900 |
| 2025-11-26 | 35.45 | $36.38 | 16530 |
| 2025-11-25 | 35.18 | $36.10 | 17700 |
| 2025-11-24 | 34.93 | $35.52 | 44100 |
| 2025-11-21 | 34.82 | $35.11 | 22044 |
| 2025-11-20 | 34.83 | $34.30 | 18699 |
| 2025-11-19 | 35.10 | $34.94 | 22275 |
| 2025-11-18 | 35.23 | $34.94 | 20400 |
| 2025-11-17 | 35.39 | $34.76 | 32100 |
| 2025-11-14 | 35.66 | $35.36 | 151812 |
| 2025-11-13 | 35.79 | $35.43 | 20802 |
| 2025-11-12 | 35.93 | $36.22 | 14700 |
| 2025-11-11 | 35.85 | $36.19 | 14526 |
| 2025-11-10 | 35.76 | $36.17 | 15345 |
| 2025-11-07 | 35.67 | $35.79 | 10812 |
| 2025-11-06 | 35.67 | $35.35 | 18000 |
| 2025-11-05 | 35.83 | $35.79 | 29436 |
| 2025-11-04 | 35.87 | $35.51 | 19023 |
| 2025-11-03 | 36.02 | $35.90 | 21303 |
| 2025-10-31 | 36.08 | $36.05 | 33447 |
| 2025-10-30 | 36.10 | $35.80 | 10200 |
| 2025-10-29 | 36.21 | $36.02 | 16587 |
| 2025-10-28 | 36.27 | $36.32 | 31347 |
| 2025-10-27 | 36.25 | $36.66 | 65445 |
| 2025-10-24 | 36.12 | $36.50 | 19800 |
| 2025-10-23 | 36.01 | $36.28 | 48387 |
| 2025-10-22 | 35.95 | $35.87 | 37329 |
| 2025-10-21 | 36.00 | $36.35 | 31500 |
| 2025-10-20 | 35.92 | $36.20 | 65400 |
| 2025-10-17 | 35.86 | $35.81 | 25635 |
| 2025-10-16 | 35.92 | $35.74 | 30000 |
| 2025-10-15 | 36.02 | $36.19 | 28341 |
| 2025-10-14 | 36.00 | $36.14 | 15930 |
| 2025-10-13 | 35.98 | $35.89 | 73944 |
| 2025-10-10 | 36.05 | $35.23 | 20400 |
| 2025-10-09 | 36.34 | $36.22 | 18627 |
| 2025-10-08 | 36.38 | $36.51 | 14205 |
| 2025-10-07 | 36.34 | $36.20 | 10014 |
| 2025-10-06 | 36.38 | $36.55 | 16824 |
| 2025-10-03 | 36.32 | $36.46 | 15645 |
| 2025-10-02 | 36.27 | $36.37 | 20523 |
| 2025-10-01 | 36.25 | $36.18 | 16575 |
| 2025-09-30 | 36.27 | $36.17 | 29727 |
| 2025-09-29 | 36.30 | $36.14 | 27600 |
| 2025-09-26 | 36.35 | $36.15 | 19500 |
| 2025-09-25 | 36.40 | $35.81 | 20400 |
| 2025-09-24 | 36.57 | $36.18 | 23838 |
| 2025-09-23 | 36.65 | $36.50 | 34500 |
| 2025-09-22 | 36.64 | $36.53 | 67500 |
| 2025-09-19 | 36.62 | $36.56 | 23700 |
| 2025-09-18 | 36.58 | $36.71 | 32400 |
| 2025-09-17 | 36.48 | $36.25 | 37800 |
| 2025-09-16 | 36.49 | $36.27 | 24900 |
| 2025-09-15 | 36.49 | $36.35 | 17226 |
| 2025-09-12 | 36.47 | $36.39 | 41400 |
| 2025-09-11 | 36.42 | $36.67 | 25041 |
| 2025-09-10 | 36.26 | $36.08 | 39390 |
| 2025-09-09 | 36.25 | $36.14 | 48900 |
| 2025-09-08 | 36.21 | $36.42 | 593544 |
| 2025-09-05 | 36.07 | $36.31 | 32760 |
| 2025-09-04 | 35.93 | $36.03 | 33900 |
| 2025-09-03 | 35.84 | $35.61 | 25608 |
| 2025-09-02 | 35.86 | $35.65 | 25530 |
| 2025-08-29 | 35.86 | $35.85 | 31500 |
| 2025-08-28 | 35.80 | $36.03 | 22545 |
| 2025-08-27 | 35.66 | $36.01 | 14772 |
| 2025-08-26 | 35.50 | $35.80 | 33000 |
| 2025-08-25 | 35.36 | $35.65 | 40200 |
| 2025-08-22 | 35.23 | $35.88 | 27627 |
| 2025-08-21 | 35.00 | $34.97 | 38700 |
| 2025-08-20 | 35.01 | $34.99 | 15102 |
| 2025-08-19 | 35.01 | $35.07 | 9600 |
| 2025-08-18 | 34.98 | $35.12 | 21000 |
| 2025-08-15 | 34.93 | $35.04 | 11703 |
| 2025-08-14 | 34.89 | $35.15 | 21909 |
| 2025-08-13 | 34.82 | $35.59 | 16200 |
| 2025-08-12 | 34.58 | $34.98 | 7254 |
| 2025-08-11 | 34.49 | $34.24 | 23100 |
| 2025-08-08 | 34.61 | $34.42 | 32715 |
| 2025-08-07 | 34.70 | $34.50 | 31926 |
| 2025-08-06 | 34.78 | $34.61 | 30942 |
| 2025-08-05 | 34.85 | $34.67 | 34821 |
| 2025-08-04 | 34.92 | $34.73 | 24369 |
| 2025-08-01 | 34.97 | $34.24 | 149100 |
| 2025-07-31 | 35.20 | $34.73 | 39600 |
| 2025-07-30 | 35.31 | $35.07 | 27900 |
| 2025-07-29 | 35.33 | $35.17 | 25308 |
| 2025-07-28 | 35.32 | $35.24 | 29172 |
| 2025-07-25 | 35.28 | $35.36 | 21300 |
| 2025-07-24 | 35.19 | $35.17 | 23700 |
| 2025-07-23 | 35.13 | $35.39 | 18606 |
| 2025-07-22 | 34.99 | $35.09 | 24600 |
| 2025-07-21 | 34.90 | $34.66 | 570381 |
| 2025-07-18 | 34.92 | $34.89 | 19200 |
| 2025-07-17 | 34.87 | $34.92 | 16815 |
| 2025-07-16 | 34.79 | $34.48 | 22500 |
| 2025-07-15 | 34.83 | $34.30 | 23400 |
| 2025-07-14 | 34.92 | $34.80 | 41700 |
| 2025-07-11 | 34.88 | $34.64 | 18357 |
| 2025-07-10 | 34.86 | $34.96 | 41214 |
| 2025-07-09 | 34.73 | $34.82 | 14838 |
| 2025-07-08 | 34.61 | $34.65 | 35724 |
| 2025-07-07 | 34.51 | $34.50 | 17400 |
| 2025-07-03 | 34.42 | $34.79 | 22200 |
| 2025-07-02 | 34.22 | $34.53 | 35484 |
| 2025-07-01 | 34.06 | $34.29 | 31302 |
| 2025-06-30 | 33.92 | $34.12 | 22881 |
| 2025-06-27 | 33.81 | $34.06 | 36600 |
| 2025-06-26 | 33.68 | $33.98 | 21600 |
| 2025-06-25 | 33.55 | $33.55 | 36714 |
| 2025-06-24 | 33.53 | $33.88 | 17100 |
| 2025-06-23 | 33.39 | $33.50 | 35502 |
| 2025-06-20 | 33.34 | $33.21 | 22536 |
| 2025-06-18 | 33.36 | $33.17 | 11700 |
| 2025-06-17 | 33.41 | $33.05 | 21993 |
| 2025-06-16 | 33.49 | $33.34 | 11700 |
| 2025-06-13 | 33.50 | $32.93 | 30960 |
| 2025-06-12 | 33.63 | $33.47 | 15900 |
| 2025-06-11 | 33.62 | $33.50 | 15093 |
| 2025-06-10 | 33.59 | $33.59 | 22200 |
| 2025-06-09 | 33.51 | $33.53 | 16854 |
| 2025-06-06 | 33.44 | $33.44 | 16500 |
| 2025-06-05 | 33.37 | $33.10 | 27600 |
| 2025-06-04 | 33.38 | $33.20 | 12000 |
| 2025-06-03 | 33.36 | $33.21 | 20100 |
| 2025-06-02 | 33.33 | $32.86 | 31500 |
| 2025-05-30 | 33.39 | $32.86 | 28500 |
| 2025-05-29 | 33.45 | $32.95 | 52212 |
| 2025-05-28 | 33.50 | $32.90 | 23481 |
| 2025-05-27 | 33.55 | $33.20 | 28605 |
| 2025-05-23 | 33.52 | $32.57 | 52287 |
| 2025-05-22 | 33.66 | $32.55 | 47415 |
| 2025-05-21 | 33.83 | $32.62 | 29700 |
| 2025-05-20 | 34.00 | $33.69 | 127200 |
| 2025-05-19 | 33.85 | $33.63 | 5.1M |
| 2025-05-16 | 33.67 | $33.68 | 10224 |
| 2025-05-15 | 33.42 | $33.37 | 25602 |
| 2025-05-14 | 33.20 | $33.27 | 15618 |
| 2025-05-13 | 32.94 | $33.49 | 51654 |
| 2025-05-12 | 32.55 | $33.25 | 12327 |
| 2025-05-09 | 32.13 | $32.12 | 15900 |
| 2025-05-08 | 31.98 | $32.18 | 12948 |
| 2025-05-07 | 31.75 | $31.89 | 80700 |
| 2025-05-06 | 31.57 | $31.57 | 19818 |
| 2025-05-05 | 31.44 | $31.80 | 12600 |
| 2025-05-02 | 31.20 | $31.90 | 12723 |
| 2025-05-01 | 30.87 | $31.21 | 20400 |
| 2025-04-30 | 30.69 | $31.15 | 31254 |
| 2025-04-29 | 30.49 | $31.21 | 14499 |
| 2025-04-28 | 30.22 | $31.04 | 11784 |
| 2025-04-25 | 29.95 | $30.87 | 33300 |
| 2025-04-24 | 29.69 | $30.96 | 16317 |
| 2025-04-23 | 29.34 | $30.31 | 46500 |
| 2025-04-22 | 29.13 | $29.81 | 18015 |
| 2025-04-21 | 29.05 | $29.04 | 71700 |
| 2025-04-17 | 29.20 | $29.77 | 47400 |
| 2025-04-16 | 29.17 | $29.58 | 33900 |
| 2025-04-15 | 29.21 | $29.91 | 42099 |
| 2025-04-14 | 29.17 | $29.95 | 51900 |
| 2025-04-11 | 29.13 | $29.59 | 49329 |
| 2025-04-10 | 29.21 | $29.21 | 92787 |
| 2025-04-09 | 29.44 | $30.44 | 134400 |
| 2025-04-08 | 29.36 | $27.85 | 69300 |
| 2025-04-07 | 30.09 | $28.49 | 163875 |
| 2025-04-04 | 30.79 | $28.74 | 5.3M |
| 2025-04-03 | 31.59 | $30.31 | 39000 |
| 2025-04-02 | 32.06 | $32.44 | 35400 |
| 2025-04-01 | 31.97 | $31.94 | 51600 |
| 2025-03-31 | 32.03 | $31.87 | 23400 |
| 2025-03-28 | 32.12 | $31.84 | 54300 |
| 2025-03-27 | 32.25 | $32.46 | 16818 |
| 2025-03-26 | 32.21 | $32.69 | 51000 |
| 2025-03-25 | 32.10 | $32.92 | 15300 |
| 2025-03-24 | 31.90 | $32.91 | 41100 |
| 2025-03-21 | 31.67 | $32.19 | 38700 |
| 2025-03-20 | 31.62 | $32.26 | 107400 |
| 2025-03-19 | 31.55 | $32.49 | 98193 |
| 2025-03-18 | 31.41 | $32.06 | 92841 |
| 2025-03-17 | 31.39 | $32.32 | 92700 |
| 2025-03-14 | 31.29 | $31.83 | 71208 |
| 2025-03-13 | 31.35 | $31.04 | 89100 |
| 2025-03-12 | 31.68 | $31.63 | 31200 |
| 2025-03-11 | 31.92 | $31.62 | 62202 |
| 2025-03-10 | 32.23 | $31.76 | 46500 |
| 2025-03-07 | 32.58 | $32.57 | 30744 |
| 2025-03-06 | 32.76 | $32.38 | 17100 |
| 2025-03-05 | 33.04 | $33.01 | 28200 |
| 2025-03-04 | 33.21 | $32.61 | 20418 |
| 2025-03-03 | 33.55 | $33.07 | 26802 |
| 2025-02-28 | 33.82 | $33.82 | 21300 |
| 2025-02-27 | 33.92 | $33.51 | 20700 |
| 2025-02-26 | 34.15 | $33.91 | 19200 |
| 2025-02-25 | 34.31 | $33.80 | 24300 |
| 2025-02-24 | 34.54 | $33.88 | 20100 |
| 2025-02-21 | 34.80 | $33.91 | 16944 |
| 2025-02-20 | 35.12 | $34.82 | 31032 |
| 2025-02-19 | 35.21 | $35.14 | 33900 |
| 2025-02-18 | 35.22 | $35.38 | 61914 |
| 2025-02-14 | 35.15 | $35.12 | 75600 |
| 2025-02-13 | 35.15 | $35.12 | 17700 |
| 2025-02-12 | 35.15 | $34.71 | 14247 |
| 2025-02-11 | 35.28 | $34.92 | 39900 |
| 2025-02-10 | 35.37 | $35.12 | 28566 |
| 2025-02-07 | 35.42 | $35.09 | 56463 |
| 2025-02-06 | 35.48 | $35.41 | 36411 |
| 2025-02-05 | 35.44 | $35.41 | 18600 |
| 2025-02-04 | 35.40 | $35.16 | 27744 |
| 2025-02-03 | 35.42 | $34.97 | 67908 |
| 2025-01-31 | 35.51 | $35.34 | 21000 |
| 2025-01-30 | 35.49 | $35.61 | 20400 |
| 2025-01-29 | 35.38 | $35.22 | 58824 |
| 2025-01-28 | 35.36 | $35.38 | 26487 |
| 2025-01-27 | 35.29 | $35.20 | 46500 |
| 2025-01-24 | 35.25 | $35.55 | 23127 |
| 2025-01-23 | 35.09 | $35.55 | 25875 |
| 2025-01-22 | 34.89 | $35.48 | 45900 |
| 2025-01-21 | 34.67 | $35.64 | 71400 |
| 2025-01-17 | 34.34 | $35.11 | 24621 |
| 2025-01-16 | 34.12 | $34.98 | 27402 |
| 2025-01-15 | 33.90 | $34.70 | 40500 |
| 2025-01-14 | 33.72 | $34.29 | 19800 |
| 2025-01-13 | 33.64 | $33.96 | 22938 |
| 2025-01-10 | 33.65 | $33.73 | 39000 |
| 2025-01-08 | 33.75 | $34.14 | 9000 |
| 2025-01-07 | 33.75 | $34.11 | 15300 |
| 2025-01-06 | 33.77 | $34.34 | 28590 |
| 2025-01-03 | 33.73 | $34.28 | 29721 |
| 2025-01-02 | 33.71 | $33.82 | 19800 |
| 2024-12-31 | 33.84 | $33.87 | 22200 |
| 2024-12-30 | 34.00 | $33.90 | 7500 |
| 2024-12-27 | 34.19 | $34.14 | 17544 |
| 2024-12-26 | 34.35 | $34.67 | 13200 |
| 2024-12-24 | 34.39 | $34.57 | 17100 |
| 2024-12-23 | 34.49 | $34.32 | 34551 |
| 2024-12-20 | 34.69 | $34.29 | 38100 |
| 2024-12-19 | 34.95 | $33.93 | 16533 |
| 2024-12-18 | 35.39 | $34.06 | 49026 |
| 2024-12-17 | 35.88 | $35.37 | 52200 |
| 2024-12-16 | 36.07 | $35.74 | 32523 |
| 2024-12-13 | 36.19 | $35.72 | 26808 |
| 2024-12-12 | 36.33 | $35.93 | 24735 |
| 2024-12-11 | 36.43 | $36.08 | 14715 |
| 2024-12-10 | 36.50 | $35.84 | 14100 |
| 2024-12-09 | 36.66 | $36.19 | 16200 |
| 2024-12-06 | 36.74 | $36.37 | 18300 |
| 2024-12-05 | 36.77 | $36.34 | 40200 |
| 2024-12-04 | 36.80 | $36.61 | 41211 |
| 2024-12-03 | 36.75 | $36.48 | 32436 |
| 2024-12-02 | 36.72 | $36.55 | 12615 |
| 2024-11-29 | 36.64 | $36.68 | 12900 |
| 2024-11-27 | 36.51 | $36.60 | 19023 |
| 2024-11-26 | 36.35 | $36.68 | 45900 |
| 2024-11-25 | 36.13 | $36.81 | 39600 |
| 2024-11-22 | 35.81 | $36.31 | 20700 |
| 2024-11-21 | 35.57 | $35.85 | 57405 |
| 2024-11-20 | 35.41 | $35.25 | 45300 |
| 2024-11-19 | 35.41 | $35.08 | 22563 |
| 2024-11-18 | 35.46 | $34.96 | 44400 |
| 2024-11-15 | 35.54 | $34.84 | 18663 |
| 2024-11-14 | 35.68 | $35.26 | 28200 |
| 2024-11-13 | 35.70 | $35.64 | 23400 |
| 2024-11-12 | 35.60 | $35.76 | 10887 |
| 2024-11-11 | 35.44 | $36.13 | 28800 |
| 2024-11-08 | 35.11 | $35.85 | 29517 |
| 2024-11-07 | 34.79 | $35.67 | 29400 |
| 2024-11-06 | 34.45 | $35.58 | 27051 |
| 2024-11-05 | 34.06 | $34.43 | 23508 |
| 2024-11-04 | 33.96 | $33.92 | 14100 |
| 2024-11-01 | 33.99 | $33.79 | 9369 |
| 2024-10-31 | 34.06 | $33.76 | 21990 |
| 2024-10-30 | 34.17 | $34.12 | 21402 |
| 2024-10-29 | 34.18 | $34.08 | 27702 |
| 2024-10-28 | 34.20 | $34.13 | 28800 |
| 2024-10-25 | 34.22 | $33.84 | 135900 |
| 2024-10-24 | 34.32 | $34.01 | 16500 |
| 2024-10-23 | 34.39 | $33.92 | 24939 |
| 2024-10-22 | 34.50 | $34.13 | 21666 |
| 2024-10-21 | 34.56 | $34.28 | 139200 |
| 2024-10-18 | 34.58 | $34.65 | 21318 |
| 2024-10-17 | 34.49 | $34.57 | 13611 |
| 2024-10-16 | 34.39 | $34.60 | 25200 |
| 2024-10-15 | 34.25 | $34.32 | 16500 |
| 2024-10-14 | 34.17 | $34.43 | 15129 |
| 2024-10-11 | 34.02 | $34.25 | 13200 |
| 2024-10-10 | 33.90 | $33.74 | 13869 |
| 2024-10-09 | 33.91 | $33.86 | 19500 |
| 2024-10-08 | 33.88 | $33.66 | 21318 |
| 2024-10-07 | 33.91 | $33.59 | 17157 |
| 2024-10-04 | 33.95 | $33.85 | 17451 |
| 2024-10-03 | 33.92 | $33.52 | 25254 |
| 2024-10-02 | 33.98 | $33.64 | 19200 |
| 2024-10-01 | 34.00 | $33.61 | 311442 |
| 2024-09-30 | 34.04 | $33.99 | 10851 |
| 2024-09-27 | 33.95 | $33.96 | 5400 |
| 2024-09-26 | 33.85 | $33.86 | 8400 |
| 2024-09-25 | 33.74 | $33.60 | 17100 |
| 2024-09-24 | 33.69 | $33.90 | 15144 |
| 2024-09-23 | 33.53 | $33.79 | 24300 |
| 2024-09-20 | 33.36 | $33.64 | 27000 |
| 2024-09-19 | 33.20 | $33.82 | 11400 |
| 2024-09-18 | 32.93 | $33.30 | 12009 |
| 2024-09-17 | 32.77 | $33.27 | 30000 |
| 2024-09-16 | 32.58 | $33.14 | 18048 |
| 2024-09-13 | 32.40 | $32.87 | 17700 |
| 2024-09-12 | 32.25 | $32.38 | 9900 |
| 2024-09-11 | 32.23 | $32.13 | 18366 |
| 2024-09-10 | 32.28 | $31.92 | 18300 |
| 2024-09-09 | 32.41 | $31.97 | 27351 |
| 2024-09-06 | 32.56 | $31.77 | 24138 |
| 2024-09-05 | 32.80 | $32.22 | 35775 |
| 2024-09-04 | 32.94 | $32.36 | 24900 |
| 2024-09-03 | 33.07 | $32.44 | 11826 |
| 2024-08-30 | 33.19 | $33.27 | 8700 |
| 2024-08-29 | 33.07 | $33.07 | 9900 |
| 2024-08-28 | 32.98 | $32.90 | 18900 |
| 2024-08-27 | 32.92 | $33.07 | 20733 |
| 2024-08-26 | 32.79 | $33.16 | 30600 |
| 2024-08-23 | 32.59 | $33.24 | 11187 |
| 2024-08-22 | 32.33 | $32.53 | 20511 |
| 2024-08-21 | 32.22 | $32.69 | 36600 |
| 2024-08-20 | 32.04 | $32.33 | 24138 |
| 2024-08-19 | 31.93 | $32.59 | 21705 |
| 2024-08-16 | 31.71 | $32.30 | 16926 |
| 2024-08-15 | 31.54 | $32.25 | 23118 |
| 2024-08-14 | 31.36 | $31.70 | 26700 |
| 2024-08-13 | 31.30 | $31.67 | 23100 |
| 2024-08-12 | 31.25 | $31.22 | 17829 |
| 2024-08-09 | 31.34 | $31.43 | 29100 |
| 2024-08-08 | 31.38 | $31.37 | 26700 |
| 2024-08-07 | 31.46 | $30.67 | 33663 |
| 2024-08-06 | 31.77 | $30.96 | 27693 |
| 2024-08-05 | 32.07 | $30.67 | 34008 |
| 2024-08-02 | 32.52 | $31.52 | 21300 |
| 2024-08-01 | 32.80 | $32.40 | 32169 |
| 2024-07-31 | 32.85 | $32.97 | 77712 |
| 2024-07-30 | 32.73 | $32.75 | 13503 |
| 2024-07-29 | 32.65 | $32.65 | 9432 |
| 2024-07-26 | 32.57 | $32.65 | 17100 |
| 2024-07-25 | 32.48 | $32.16 | 19884 |
| 2024-07-24 | 32.51 | $31.89 | 9615 |
| 2024-07-23 | 32.63 | $32.55 | 24600 |
| 2024-07-22 | 32.56 | $32.54 | 30342 |
| 2024-07-19 | 32.47 | $32.14 | 9942 |
| 2024-07-18 | 32.48 | $32.35 | 23100 |
| 2024-07-17 | 32.42 | $32.77 | 8400 |
| 2024-07-16 | 32.20 | $33.22 | 10518 |
| 2024-07-15 | 31.80 | $32.42 | 216000 |
| 2024-07-12 | 31.55 | $32.27 | 16200 |
| 2024-07-11 | 31.30 | $31.93 | 19500 |
| 2024-07-10 | 31.10 | $31.26 | 26100 |
| 2024-07-09 | 31.07 | $30.94 | 27900 |
| 2024-07-08 | 31.13 | $31.14 | 12600 |
| 2024-07-05 | 31.15 | $31.06 | 17439 |
| 2024-07-03 | 31.20 | $31.22 | 6420 |
| 2024-07-02 | 31.21 | $31.16 | 35400 |
| 2024-07-01 | 31.24 | $31.06 | 7524 |
| 2024-06-28 | 31.32 | $31.42 | 14100 |
| 2024-06-27 | 31.29 | $31.37 | 29700 |
| 2024-06-26 | 31.28 | $31.28 | 15684 |
| 2024-06-25 | 31.30 | $31.34 | 15300 |
| 2024-06-24 | 31.30 | $31.60 | 11400 |
| 2024-06-21 | 31.22 | $31.39 | 9600 |
| 2024-06-20 | 31.19 | $31.28 | 27000 |
| 2024-06-18 | 31.19 | $31.31 | 16200 |
| 2024-06-17 | 31.19 | $31.24 | 27054 |
| 2024-06-14 | 31.21 | $31.00 | 29814 |
| 2024-06-13 | 31.31 | $31.40 | 7800 |
| 2024-06-12 | 31.31 | $31.61 | 24300 |
| 2024-06-11 | 31.24 | $31.17 | 13500 |
| 2024-06-10 | 31.31 | $31.31 | 15300 |
| 2024-06-07 | 31.34 | $31.16 | 15024 |
| 2024-06-06 | 31.43 | $31.34 | 16200 |
| 2024-06-05 | 31.49 | $31.46 | 44148 |
| 2024-06-04 | 31.52 | $31.11 | 9600 |
| 2024-06-03 | 31.67 | $31.53 | 16800 |
| 2024-05-31 | 31.72 | $31.70 | 8700 |
| 2024-05-30 | 31.73 | $31.41 | 18684 |
| 2024-05-29 | 31.83 | $31.28 | 63000 |
| 2024-05-28 | 31.99 | $31.59 | 16944 |
| 2024-05-24 | 32.09 | $31.79 | 10851 |
| 2024-05-23 | 32.14 | $31.53 | 10872 |
| 2024-05-22 | 32.29 | $31.98 | 16200 |
| 2024-05-21 | 32.31 | $32.19 | 24900 |
| 2024-05-20 | 32.28 | $32.25 | 12621 |
| 2024-05-17 | 32.20 | $32.20 | 40800 |
| 2024-05-16 | 32.13 | $32.21 | 13032 |
| 2024-05-15 | 32.03 | $32.44 | 16017 |
| 2024-05-14 | 31.83 | $32.15 | 12081 |
| 2024-05-13 | 31.67 | $31.89 | 6600 |
| 2024-05-10 | 31.56 | $31.93 | 18900 |
| 2024-05-09 | 31.41 | $31.94 | 15417 |
| 2024-05-08 | 31.23 | $31.63 | 20124 |
| 2024-05-07 | 31.11 | $31.79 | 20400 |
| 2024-05-06 | 30.91 | $31.70 | 23400 |
| 2024-05-03 | 30.69 | $31.29 | 15300 |
| 2024-05-02 | 30.57 | $30.99 | 17400 |
| 2024-05-01 | 30.52 | $30.68 | 18900 |
| 2024-04-30 | 30.56 | $30.59 | 18300 |
| 2024-04-29 | 30.65 | $31.20 | 9696 |
| 2024-04-26 | 30.57 | $31.02 | 123600 |
| 2024-04-25 | 30.53 | $30.89 | 14220 |
| 2024-04-24 | 30.54 | $31.09 | 21912 |
| 2024-04-23 | 30.50 | $31.06 | 22200 |
| 2024-04-22 | 30.46 | $30.66 | 21900 |
| 2024-04-19 | 30.55 | $30.42 | 18054 |
| 2024-04-18 | 30.75 | $30.35 | 20700 |
| 2024-04-17 | 31.02 | $30.47 | 19200 |
| 2024-04-16 | 31.32 | $30.69 | 30900 |
| 2024-04-15 | 31.63 | $30.84 | 30300 |
| 2024-04-12 | 31.95 | $31.26 | 28326 |
| 2024-04-11 | 32.22 | $31.84 | 43299 |
| 2024-04-10 | 32.36 | $31.90 | 28527 |
| 2024-04-09 | 32.51 | $32.45 | 19800 |
| 2024-04-08 | 32.52 | $32.40 | 159300 |
| 2024-04-05 | 32.54 | $32.28 | 13500 |
| 2024-04-04 | 32.60 | $32.06 | 10800 |
| 2024-04-03 | 32.73 | $32.41 | 14208 |
| 2024-04-02 | 32.79 | $32.28 | 13200 |
| 2024-04-01 | 32.89 | $32.72 | 9900 |
| 2024-03-28 | 32.86 | $33.03 | 27900 |
| 2024-03-27 | 32.73 | $32.94 | 17535 |
| 2024-03-26 | 32.58 | $32.47 | 36366 |
| 2024-03-25 | 32.55 | $32.52 | 17244 |
| 2024-03-22 | 32.49 | $32.51 | 17100 |
| 2024-03-21 | 32.41 | $32.77 | 21300 |
| 2024-03-20 | 32.22 | $32.39 | 20115 |
| 2024-03-19 | 32.11 | $31.97 | 18600 |
| 2024-03-18 | 32.10 | $31.77 | 23700 |
| 2024-03-15 | 32.15 | $31.78 | 23730 |
| 2024-03-14 | 32.20 | $31.79 | 18000 |
| 2024-03-13 | 32.25 | $32.20 | 16257 |
| 2024-03-12 | 32.17 | $32.10 | 14100 |
| 2024-03-11 | 32.10 | $31.94 | 9666 |
| 2024-03-08 | 32.05 | $32.06 | 30300 |
| 2024-03-07 | 31.95 | $32.12 | 13800 |
| 2024-03-06 | 31.80 | $31.83 | 26400 |
| 2024-03-05 | 31.70 | $31.61 | 16800 |
| 2024-03-04 | 31.64 | $31.85 | 16836 |
| 2024-03-01 | 31.49 | $31.77 | 17100 |
| 2024-02-29 | 31.33 | $31.52 | 11400 |
| 2024-02-28 | 31.19 | $31.26 | 9600 |
| 2024-02-27 | 31.11 | $31.28 | 23241 |
| 2024-02-26 | 31.00 | $31.09 | 24366 |
| 2024-02-23 | 30.92 | $31.07 | 13506 |
| 2024-02-22 | 30.82 | $30.95 | 20112 |
| 2024-02-21 | 30.74 | $30.62 | 15600 |
| 2024-02-20 | 30.74 | $30.63 | 14100 |
| 2024-02-16 | 30.73 | $30.89 | 8400 |
| 2024-02-15 | 30.64 | $31.05 | 24909 |
| 2024-02-14 | 30.46 | $30.62 | 65700 |
| 2024-02-13 | 30.39 | $30.15 | 18000 |
| 2024-02-12 | 30.44 | $30.88 | 22626 |
| 2024-02-09 | 30.27 | $30.60 | 27900 |
| 2024-02-08 | 30.15 | $30.39 | 12900 |
| 2024-02-07 | 30.06 | $30.11 | 19200 |
| 2024-02-06 | 30.05 | $29.99 | 26202 |
| 2024-02-05 | 30.07 | $29.90 | 15996 |
| 2024-02-02 | 30.12 | $30.23 | 18300 |
| 2024-02-01 | 30.08 | $30.19 | 25200 |
| 2024-01-31 | 30.03 | $29.83 | 23205 |
| 2024-01-30 | 30.09 | $30.35 | 49278 |
| 2024-01-29 | 30.00 | $30.42 | 22800 |
| 2024-01-26 | 29.86 | $30.09 | 18900 |
| 2024-01-25 | 29.79 | $30.02 | 21000 |
| 2024-01-24 | 29.73 | $29.78 | 30300 |
| 2024-01-23 | 29.73 | $29.98 | 38100 |
| 2024-01-22 | 29.66 | $30.07 | 49335 |
| 2024-01-19 | 29.56 | $29.74 | 28869 |
| 2024-01-18 | 29.53 | $29.45 | 28320 |
| 2024-01-17 | 29.60 | $29.24 | 19263 |
| 2024-01-16 | 29.74 | $29.44 | 38400 |
| 2024-01-12 | 29.85 | $29.66 | 21915 |
| 2024-01-11 | 29.91 | $29.72 | 16200 |
| 2024-01-10 | 29.96 | $29.77 | 16800 |
| 2024-01-09 | 30.00 | $29.72 | 21024 |
| 2024-01-08 | 30.06 | $29.85 | 20517 |
| 2024-01-05 | 30.09 | $29.41 | 15900 |
| 2024-01-04 | 30.26 | $29.30 | 18372 |
| 2024-01-03 | 30.49 | $29.38 | 88800 |
| 2024-01-02 | 30.74 | $30.04 | 14400 |
| 2023-12-29 | 30.82 | $30.23 | 38823 |
| 2023-12-28 | 30.84 | $30.50 | 31200 |
| 2023-12-27 | 30.77 | $30.48 | 12600 |
| 2023-12-26 | 30.68 | $30.59 | 21900 |
| 2023-12-22 | 30.52 | $30.37 | 41448 |
| 2023-12-21 | 30.37 | $30.22 | 25800 |
| 2023-12-20 | 30.23 | $29.81 | 53400 |
| 2023-12-19 | 30.17 | $30.34 | 15717 |
| 2023-12-18 | 29.91 | $29.97 | 1.2M |
| 2023-12-15 | 29.70 | $29.89 | 34314 |
| 2023-12-14 | 29.45 | $30.09 | 14751 |
| 2023-12-13 | 29.08 | $29.39 | 21600 |
| 2023-12-12 | 28.83 | $28.66 | 28500 |
| 2023-12-11 | 28.75 | $28.64 | 29184 |
| 2023-12-08 | 28.65 | $28.48 | 12300 |
| 2023-12-07 | 28.56 | $28.32 | 13224 |
| 2023-12-06 | 28.50 | $28.21 | 21900 |
| 2023-12-05 | 28.45 | $28.28 | 133335 |
| 2023-12-04 | 28.35 | $28.65 | 25536 |
| 2023-12-01 | 28.10 | $28.49 | 51042 |
| 2023-11-30 | 27.84 | $27.77 | 36000 |
| 2023-11-29 | 27.75 | $27.60 | 27708 |
| 2023-11-28 | 27.67 | $27.42 | 12678 |
| 2023-11-27 | 27.64 | $27.52 | 7626 |
| 2023-11-24 | 27.55 | $27.51 | 4323 |
| 2023-11-22 | 27.44 | $27.42 | 14703 |
| 2023-11-21 | 27.32 | $27.24 | 17523 |
| 2023-11-20 | 27.23 | $27.37 | 15381 |
| 2023-11-17 | 27.07 | $27.25 | 38148 |
| 2023-11-16 | 26.91 | $27.01 | 24300 |
| 2023-11-15 | 26.79 | $27.33 | 25500 |
| 2023-11-14 | 26.53 | $27.22 | 23733 |
| 2023-11-13 | 26.25 | $26.38 | 24300 |
| 2023-11-10 | 26.16 | $26.43 | 28200 |
| 2023-11-09 | 26.05 | $26.10 | 32223 |
| 2023-11-08 | 26.01 | $26.33 | 40317 |
| 2023-11-07 | 25.90 | $26.35 | 9918 |
| 2023-11-06 | 25.75 | $26.33 | 14463 |
| 2023-11-03 | 25.58 | $26.53 | 19800 |
| 2023-11-02 | 25.32 | $26.02 | 44244 |
| 2023-11-01 | 25.16 | $25.46 | 15000 |
| 2023-10-31 | 25.15 | $25.36 | 23700 |
| 2023-10-30 | 25.19 | $25.15 | 15600 |
| 2023-10-27 | 25.30 | $25.01 | 41100 |
| 2023-10-26 | 25.49 | $25.29 | 24051 |
| 2023-10-25 | 25.65 | $25.27 | 22887 |
| 2023-10-24 | 25.84 | $25.69 | 27399 |
| 2023-10-23 | 25.96 | $25.50 | 19200 |
| 2023-10-20 | 26.16 | $25.69 | 44754 |
| 2023-10-19 | 26.36 | $26.04 | 52800 |
| 2023-10-18 | 26.48 | $26.40 | 21009 |
| 2023-10-17 | 26.53 | $26.90 | 30027 |
| 2023-10-16 | 26.43 | $26.76 | 22500 |
| 2023-10-13 | 26.35 | $26.40 | 27000 |
| 2023-10-12 | 26.37 | $26.53 | 29190 |
| 2023-10-11 | 26.37 | $26.92 | 27018 |
| 2023-10-10 | 26.24 | $26.83 | 136800 |
| 2023-10-09 | 26.12 | $26.59 | 954123 |
| 2023-10-06 | 26.06 | $26.39 | 33300 |
| 2023-10-05 | 26.05 | $26.07 | 21309 |
| 2023-10-04 | 26.15 | $26.12 | 45339 |
| 2023-10-03 | 26.27 | $25.89 | 36951 |
| 2023-10-02 | 26.49 | $26.33 | 30000 |
| 2023-09-29 | 26.62 | $26.78 | 32100 |
| 2023-09-28 | 26.66 | $26.78 | 24600 |
| 2023-09-27 | 26.70 | $26.58 | 48948 |
| 2023-09-26 | 26.82 | $26.50 | 17406 |
| 2023-09-25 | 27.01 | $26.88 | 17790 |
| 2023-09-22 | 27.11 | $26.79 | 32100 |
| 2023-09-21 | 27.27 | $26.86 | 264900 |
| 2023-09-20 | 27.45 | $27.36 | 55500 |
| 2023-09-19 | 27.52 | $27.48 | 36366 |
| 2023-09-18 | 27.56 | $27.52 | 33120 |
| 2023-09-15 | 27.60 | $27.54 | 27600 |
| 2023-09-14 | 27.65 | $27.81 | 25815 |
| 2023-09-13 | 27.62 | $27.53 | 19800 |
| 2023-09-12 | 27.68 | $27.70 | 32112 |
| 2023-09-11 | 27.70 | $27.74 | 16200 |
| 2023-09-08 | 27.71 | $27.68 | 23700 |
| 2023-09-07 | 27.74 | $27.73 | 21330 |
| 2023-09-06 | 27.77 | $27.83 | 43500 |
| 2023-09-05 | 27.78 | $27.90 | 12915 |
| 2023-09-01 | 27.77 | $28.27 | 42600 |
| 2023-08-31 | 27.64 | $28.11 | 19800 |
| 2023-08-30 | 27.54 | $28.15 | 21900 |
| 2023-08-29 | 27.40 | $28.03 | 9300 |
| 2023-08-28 | 27.28 | $27.69 | 26100 |
| 2023-08-25 | 27.25 | $27.50 | 29400 |
| 2023-08-24 | 27.28 | $27.36 | 45654 |
| 2023-08-23 | 27.36 | $27.64 | 20454 |
| 2023-08-22 | 27.39 | $27.39 | 22200 |
| 2023-08-21 | 27.50 | $27.47 | 36600 |
| 2023-08-18 | 27.62 | $27.44 | 29844 |
| 2023-08-17 | 27.78 | $27.40 | 93303 |
| 2023-08-16 | 28.00 | $27.68 | 95400 |
| 2023-08-15 | 28.18 | $27.90 | 73500 |
| 2023-08-14 | 28.33 | $28.27 | 26700 |
| 2023-08-11 | 28.40 | $28.23 | 21600 |
| 2023-08-10 | 28.50 | $28.29 | 164535 |
| 2023-08-09 | 28.61 | $28.33 | 11760 |
| 2023-08-08 | 28.72 | $28.45 | 15060 |
| 2023-08-07 | 28.82 | $28.65 | 20700 |
| 2023-08-04 | 28.88 | $28.42 | 7851 |
| 2023-08-03 | 29.03 | $28.59 | 8400 |
| 2023-08-02 | 29.14 | $28.70 | 23400 |
| 2023-08-01 | 29.25 | $29.03 | 15600 |
| 2023-07-31 | 29.26 | $29.18 | 16047 |
| 2023-07-28 | 29.23 | $29.02 | 100926 |
| 2023-07-27 | 29.23 | $28.84 | 41838 |
| 2023-07-26 | 29.29 | $29.11 | 108606 |
| 2023-07-25 | 29.27 | $29.12 | 21900 |
| 2023-07-24 | 29.23 | $29.02 | 36408 |
| 2023-07-21 | 29.20 | $29.04 | 7206 |
| 2023-07-20 | 29.16 | $28.98 | 10254 |
| 2023-07-19 | 29.12 | $29.15 | 19899 |
| 2023-07-18 | 29.00 | $29.06 | 9000 |
| 2023-07-17 | 28.88 | $28.89 | 18999 |
| 2023-07-14 | 28.79 | $28.73 | 15600 |
| 2023-07-13 | 28.71 | $28.96 | 5160 |
| 2023-07-12 | 28.54 | $28.75 | 8700 |
| 2023-07-11 | 28.38 | $28.62 | 28800 |
| 2023-07-10 | 28.23 | $28.26 | 694200 |
| 2023-07-07 | 28.16 | $27.95 | 18399 |
| 2023-07-06 | 28.16 | $27.85 | 21000 |
| 2023-07-05 | 28.19 | $28.10 | 27447 |
| 2023-07-03 | 28.14 | $28.24 | 7500 |
| 2023-06-30 | 28.02 | $28.22 | 13893 |
| 2023-06-29 | 27.88 | $27.94 | 15600 |
| 2023-06-28 | 27.80 | $27.73 | 15984 |
| 2023-06-27 | 27.76 | $27.77 | 15300 |
| 2023-06-26 | 27.69 | $27.38 | 12.3M |
| 2023-06-23 | 27.72 | $27.23 | 12117 |
| 2023-06-22 | 27.80 | $27.44 | 10545 |
| 2023-06-21 | 27.83 | $27.57 | 7518 |
| 2023-06-20 | 27.82 | $27.63 | 8826 |
| 2023-06-16 | 27.78 | $27.86 | 8400 |
| 2023-06-15 | 27.64 | $27.84 | 7200 |
| 2023-06-14 | 27.48 | $27.57 | 1629 |
| 2023-06-13 | 27.37 | $27.67 | 14757 |
| 2023-06-12 | 27.19 | $27.35 | 22200 |
| 2023-06-09 | 27.06 | $27.17 | 3057 |
| 2023-06-08 | 26.96 | $27.21 | 3600 |
| 2023-06-07 | 26.83 | $27.23 | 12600 |
| 2023-06-06 | 26.66 | $27.06 | 5148 |
| 2023-06-05 | 26.50 | $26.81 | 18000 |
| 2023-06-02 | 26.38 | $26.90 | 63432 |
| 2023-06-01 | 26.21 | $26.31 | 7200 |
| 2023-05-31 | 26.19 | $26.05 | 4212 |
| 2023-05-30 | 26.25 | $26.28 | 15438 |
| 2023-05-26 | 26.25 | $26.33 | 12.3M |
| 2023-05-25 | 26.24 | $26.02 | 13554 |
| 2023-05-24 | 26.32 | $26.05 | 30600 |
| 2023-05-23 | 26.42 | $26.33 | 17796 |
| 2023-05-22 | 26.44 | $26.63 | 28002 |
| 2023-05-19 | 26.38 | $26.53 | 10500 |
| 2023-05-18 | 26.33 | $26.63 | 20172 |
| 2023-05-17 | 26.24 | $26.37 | 31311 |
| 2023-05-16 | 26.22 | $26.03 | 29400 |
| 2023-05-15 | 26.30 | $26.43 | 25500 |
| 2023-05-12 | 26.28 | $26.24 | 26832 |
| 2023-05-11 | 26.31 | $26.24 | 9000 |
| 2023-05-10 | 26.35 | $26.38 | 45312 |
| 2023-05-09 | 26.35 | $26.35 | 20841 |
| 2023-05-08 | 26.37 | $26.41 | 11514 |
| 2023-05-05 | 26.38 | $26.44 | 34500 |
| 2023-05-04 | 26.37 | $26.01 | 34200 |
| 2023-05-03 | 26.51 | $26.20 | 24300 |
| 2023-05-02 | 26.61 | $26.34 | 18114 |
| 2023-05-01 | 26.69 | $26.75 | 9048 |
| 2023-04-28 | 26.66 | $26.74 | 21900 |
| 2023-04-27 | 26.63 | $26.50 | 17700 |
| 2023-04-26 | 26.67 | $26.12 | 29700 |
| 2023-04-25 | 26.83 | $26.32 | 10500 |
| 2023-04-24 | 26.97 | $26.85 | 14100 |
| 2023-04-21 | 26.96 | $26.83 | 11703 |
| 2023-04-20 | 26.96 | $26.84 | 20400 |
| 2023-04-19 | 26.95 | $26.94 | 14202 |
| 2023-04-18 | 26.90 | $26.99 | 28200 |
| 2023-04-17 | 26.83 | $26.95 | 16200 |
| 2023-04-14 | 26.75 | $26.77 | 20700 |
| 2023-04-13 | 26.71 | $26.91 | 29790 |
| 2023-04-12 | 26.62 | $26.71 | 42900 |
| 2023-04-11 | 26.56 | $26.86 | 27396 |
| 2023-04-10 | 26.45 | $26.64 | 812700 |
| 2023-04-06 | 26.39 | $26.43 | 30300 |
| 2023-04-05 | 26.38 | $26.43 | 14100 |
| 2023-04-04 | 26.37 | $26.59 | 49800 |
| 2023-04-03 | 26.31 | $26.93 | 15954 |
| 2023-03-31 | 26.13 | $27.07 | 6900 |
| 2023-03-30 | 25.87 | $26.61 | 29205 |
| 2023-03-29 | 25.70 | $26.48 | 30303 |
| 2023-03-28 | 25.55 | $26.09 | 16200 |
| 2023-03-27 | 25.50 | $26.04 | 25623 |
| 2023-03-24 | 25.46 | $25.84 | 20100 |
| 2023-03-23 | 25.49 | $25.70 | 29100 |
| 2023-03-22 | 25.58 | $25.81 | 23700 |
| 2023-03-21 | 25.66 | $26.40 | 13500 |
| 2023-03-20 | 25.59 | $25.51 | 15147 |
| 2023-03-17 | 25.80 | $25.68 | 19563 |
| 2023-03-16 | 26.02 | $26.15 | 41700 |
| 2023-03-15 | 26.14 | $25.75 | 49299 |
| 2023-03-14 | 26.42 | $26.23 | 29100 |
| 2023-03-13 | 26.63 | $25.89 | 63102 |
| 2023-03-10 | 27.00 | $26.15 | 46500 |
| 2023-03-09 | 27.37 | $26.91 | 64200 |
| 2023-03-08 | 27.58 | $27.58 | 45300 |
| 2023-03-07 | 27.64 | $27.52 | 43200 |
| 2023-03-06 | 27.72 | $27.96 | 14715 |
| 2023-03-03 | 27.69 | $28.12 | 26520 |
| 2023-03-02 | 27.61 | $27.71 | 27300 |
| 2023-03-01 | 27.64 | $27.49 | 56820 |
| 2023-02-28 | 27.74 | $27.58 | 20733 |
| 2023-02-27 | 27.85 | $27.58 | 38700 |
| 2023-02-24 | 27.97 | $27.54 | 19800 |
| 2023-02-23 | 28.14 | $27.77 | 62100 |
| 2023-02-22 | 28.28 | $27.65 | 77700 |
| 2023-02-21 | 28.47 | $27.69 | 20814 |
| 2023-02-17 | 28.70 | $28.35 | 6738 |
| 2023-02-16 | 28.76 | $28.49 | 43614 |
| 2023-02-15 | 28.79 | $28.77 | 17700 |
| 2023-02-14 | 28.72 | $28.55 | 7617 |
| 2023-02-13 | 28.70 | $28.50 | 7581 |
| 2023-02-10 | 28.70 | $28.20 | 85200 |
| 2023-02-09 | 28.77 | $28.17 | 35400 |
| 2023-02-08 | 28.86 | $28.49 | 13200 |
| 2023-02-07 | 28.87 | $28.77 | 56100 |
| 2023-02-06 | 28.78 | $28.47 | 33600 |
| 2023-02-03 | 28.75 | $28.72 | 98700 |
| 2023-02-02 | 28.63 | $29.10 | 128100 |
| 2023-02-01 | 28.35 | $28.65 | 12.3M |
| 2023-01-31 | 28.14 | $28.29 | 1200 |
| 2023-01-30 | 27.99 | $27.78 | 12000 |
| 2023-01-27 | 27.97 | $28.14 | 2400 |
| 2023-01-26 | 27.82 | $27.99 | 1500 |
| 2023-01-25 | 27.69 | $27.72 | 5400 |
| 2023-01-24 | 27.59 | $27.70 | 4347 |
| 2023-01-23 | 27.49 | $27.76 | 408 |
| 2023-01-20 | 27.33 | $27.37 | 2100 |
| 2023-01-19 | 27.26 | $26.86 | 23700 |
| 2023-01-18 | 27.33 | $27.20 | 1866 |
| 2023-01-17 | 27.30 | $27.61 | 3657 |
| 2023-01-13 | 27.13 | $27.62 | 978 |
| 2023-01-12 | 26.92 | $27.53 | 900 |
| 2023-01-11 | 26.68 | $27.40 | 2193 |
| 2023-01-10 | 26.44 | $27.03 | 6900 |
| 2023-01-09 | 26.26 | $26.81 | 5202 |
| 2023-01-06 | 26.11 | $26.71 | 44700 |
| 2023-01-05 | 25.97 | $26.09 | 1200 |
| 2023-01-04 | 25.99 | $26.42 | 2700 |
| 2023-01-03 | 25.92 | $26.04 | 12396 |
| 2022-12-30 | 25.96 | $26.12 | 8529 |
| 2022-12-29 | 25.98 | $26.25 | 2700 |
| 2022-12-28 | 25.97 | $25.75 | 43500 |
| 2022-12-27 | 26.13 | $26.21 | 1281 |
| 2022-12-23 | 26.18 | $26.23 | 1500 |
| 2022-12-22 | 26.23 | $26.07 | 8505 |
| 2022-12-21 | 26.35 | $26.38 | 3600 |
| 2022-12-20 | 26.41 | $25.99 | 13866 |
| 2022-12-19 | 26.60 | $25.95 | 4503 |
| 2022-12-16 | 26.84 | $26.24 | 6300 |
| 2022-12-15 | 27.05 | $26.53 | 1800 |
| 2022-12-14 | 27.21 | $27.16 | 15738 |
| 2022-12-13 | 27.20 | $27.32 | 2247 |
| 2022-12-12 | 27.14 | $27.06 | 1005 |
| 2022-12-09 | 27.14 | $26.68 | 1041 |
| 2022-12-08 | 27.26 | $26.87 | 3300 |
| 2022-12-07 | 27.35 | $26.70 | 4800 |
| 2022-12-06 | 27.49 | $26.71 | 5505 |
| 2022-12-05 | 27.67 | $27.06 | 2400 |
| 2022-12-02 | 27.76 | $27.68 | 112800 |
| 2022-12-01 | 27.66 | $27.71 | 2100 |
| 2022-11-30 | 27.52 | $27.63 | 3144 |
| 2022-11-29 | 27.38 | $26.93 | 600 |
| 2022-11-28 | 27.41 | $26.85 | 1500 |
| 2022-11-25 | 27.46 | $27.34 | 6627 |
| 2022-11-23 | 27.36 | $27.27 | 1800 |
| 2022-11-22 | 27.25 | $27.15 | 3441 |
| 2022-11-21 | 27.15 | $26.78 | 2100 |
| 2022-11-18 | 27.13 | $26.81 | 4800 |
| 2022-11-17 | 27.08 | $26.59 | 2166 |
| 2022-11-16 | 27.09 | $26.87 | 6300 |
| 2022-11-15 | 27.00 | $27.20 | 15900 |
| 2022-11-14 | 26.77 | $26.89 | 2100 |
| 2022-11-11 | 26.58 | $27.23 | 2100 |
| 2022-11-10 | 26.23 | $26.97 | 19200 |
| 2022-11-09 | 25.88 | $25.44 | 17187 |
| 2022-11-08 | 25.94 | $25.96 | 3003 |
| 2022-11-07 | 25.83 | $25.79 | 300 |
| 2022-11-04 | 25.75 | $25.61 | 900 |
| 2022-11-03 | 25.71 | $25.30 | 16821 |
| 2022-11-02 | 25.74 | $25.37 | 6648 |
| 2022-11-01 | 25.76 | $26.06 | 3600 |
| 2022-10-31 | 25.56 | $25.96 | 6900 |
| 2022-10-28 | 25.34 | $26.03 | 12300 |
| 2022-10-27 | 25.05 | $25.53 | 1500 |
| 2022-10-26 | 24.86 | $25.52 | 1899 |
| 2022-10-25 | 24.62 | $25.46 | 1899 |
| 2022-10-24 | 24.36 | $24.87 | 2724 |
| 2022-10-21 | 24.22 | $24.66 | 300 |
| 2022-10-20 | 24.13 | $24.17 | 22800 |
| 2022-10-19 | 24.18 | $24.44 | 2400 |
| 2022-10-18 | 24.16 | $24.85 | 14406 |
| 2022-10-17 | 24.02 | $24.48 | 4200 |
| 2022-10-14 | 23.97 | $23.85 | 6126 |
| 2022-10-13 | 24.11 | $24.55 | 411 |
| 2022-10-12 | 24.08 | $24.06 | 3300 |
| 2022-10-11 | 24.21 | $24.22 | 3363 |
| 2022-10-10 | 24.32 | $24.33 | 1800 |
| 2022-10-07 | 24.43 | $24.50 | 6300 |
| 2022-10-06 | 24.51 | $25.17 | 21333 |
| 2022-10-05 | 24.42 | $25.42 | 2700 |
| 2022-10-04 | 24.24 | $25.52 | 25842 |
| 2022-10-03 | 24.00 | $24.63 | 300 |
| 2022-09-30 | 24.00 | $24.06 | 2427 |
| 2022-09-29 | 24.20 | $24.24 | 11100 |
| 2022-09-28 | 24.40 | $24.79 | 4584 |
| 2022-09-27 | 24.48 | $24.12 | 9900 |
| 2022-09-26 | 24.81 | $24.19 | 3045 |
| 2022-09-23 | 25.20 | $24.53 | 3900 |
| 2022-09-22 | 25.59 | $25.03 | 5235 |
| 2022-09-21 | 25.90 | $25.51 | 900 |
| 2022-09-20 | 26.15 | $25.87 | 3000 |
| 2022-09-19 | 26.34 | $26.32 | 3300 |
| 2022-09-16 | 26.43 | $26.10 | 282 |
| 2022-09-15 | 26.62 | $26.46 | 3021 |
| 2022-09-14 | 26.75 | $26.67 | 5700 |
| 2022-09-13 | 26.84 | $26.69 | 6696 |
| 2022-09-12 | 26.94 | $27.73 | 1800 |
| 2022-09-09 | 26.74 | $27.50 | 600 |
| 2022-09-08 | 26.57 | $27.03 | 1527 |
| 2022-09-07 | 26.52 | $26.80 | 600 |
| 2022-09-06 | 26.54 | $26.19 | 5400 |
| 2022-09-02 | 26.77 | $26.26 | 6900 |
| 2022-09-01 | 27.02 | $26.43 | 4905 |
| 2022-08-31 | 27.28 | $26.58 | 2415 |
| 2022-08-30 | 27.55 | $26.70 | 1038 |
| 2022-08-29 | 27.84 | $27.06 | 5148 |
| 2022-08-26 | 28.08 | $27.24 | 2538 |
| 2022-08-25 | 28.31 | $28.10 | 74145 |
| 2022-08-24 | 28.31 | $27.69 | 3900 |
| 2022-08-23 | 28.44 | $27.51 | 9654 |
| 2022-08-22 | 28.64 | $27.53 | 3072 |
| 2022-08-19 | 28.87 | $28.14 | 2400 |
| 2022-08-18 | 28.94 | $28.56 | 6300 |
| 2022-08-17 | 28.88 | $28.48 | 24309 |
| 2022-08-16 | 28.83 | $28.80 | 6351 |
| 2022-08-15 | 28.65 | $28.72 | 48300 |
| 2022-08-12 | 28.43 | $28.67 | 3639 |
| 2022-08-11 | 28.18 | $28.24 | 1200 |
| 2022-08-10 | 27.99 | $28.14 | 27600 |
| 2022-08-09 | 27.79 | $27.41 | 41700 |
| 2022-08-08 | 27.76 | $27.64 | 78675 |
| 2022-08-05 | 27.63 | $27.50 | 600 |
| 2022-08-04 | 27.52 | $27.37 | 100530 |
| 2022-08-03 | 27.41 | $27.47 | 300 |
| 2022-08-02 | 27.24 | $27.19 | 2121 |
| 2022-08-01 | 27.11 | $27.30 | 4842 |
| 2022-07-29 | 26.90 | $27.38 | 2700 |
| 2022-07-28 | 26.62 | $27.08 | 7200 |
| 2022-07-27 | 26.37 | $26.66 | 9900 |
| 2022-07-26 | 26.19 | $26.09 | 900 |
| 2022-07-25 | 26.14 | $26.32 | 1209 |
| 2022-07-22 | 26.01 | $26.24 | 36300 |
| 2022-07-21 | 25.87 | $26.49 | 2100 |
| 2022-07-20 | 25.63 | $26.30 | 1008 |
| 2022-07-19 | 25.38 | $26.04 | 17502 |
| 2022-07-18 | 25.17 | $25.29 | 600 |
| 2022-07-15 | 25.16 | $25.34 | 2400 |
| 2022-07-14 | 25.13 | $24.89 | 212100 |
| 2022-07-13 | 25.23 | $25.17 | 15024 |
| 2022-07-12 | 25.28 | $25.26 | 1863 |
| 2022-07-11 | 25.31 | $25.40 | 10581 |
| 2022-07-08 | 25.31 | $25.70 | 1254 |
| 2022-07-07 | 25.22 | $25.79 | 4545 |
| 2022-07-06 | 25.09 | $25.33 | 2457 |
| 2022-07-05 | 25.08 | $25.37 | 5400 |
| 2022-07-01 | 25.06 | $25.38 | 20100 |
| 2022-06-30 | 25.04 | $25.08 | 11400 |
| 2022-06-29 | 25.12 | $25.39 | 18600 |
| 2022-06-28 | 25.12 | $25.56 | 49500 |
| 2022-06-27 | 25.09 | $25.94 | 12096 |
| 2022-06-24 | 24.93 | $25.98 | 15000 |
| 2022-06-23 | 24.75 | $25.12 | 21621 |
| 2022-06-22 | 24.80 | $24.91 | 1200 |
| 2022-06-21 | 24.95 | $24.88 | 22239 |
| 2022-06-17 | 25.16 | $24.47 | 23136 |
| 2022-06-16 | 25.55 | $24.32 | 19500 |
| 2022-06-15 | 26.09 | $25.36 | 1800 |
| 2022-06-14 | 26.42 | $25.08 | 6942 |
| 2022-06-13 | 26.92 | $25.20 | 14229 |
| 2022-06-10 | 27.50 | $26.45 | 4632 |
| 2022-06-09 | 27.80 | $27.18 | 2400 |
| 2022-06-08 | 27.94 | $27.83 | 14700 |
| 2022-06-07 | 27.91 | $28.25 | 6444 |
| 2022-06-06 | 27.72 | $27.92 | 6444 |
| 2022-06-03 | 27.60 | $27.84 | 744 |
| 2022-06-02 | 27.48 | $28.14 | 12000 |
| 2022-06-01 | 27.23 | $27.61 | 14706 |
| 2022-05-31 | 27.10 | $27.84 | 1542 |
| 2022-05-27 | 26.87 | $28.18 | 67239 |
| 2022-05-26 | 26.49 | $27.48 | 55200 |
| 2022-05-25 | 26.26 | $26.86 | 41700 |
| 2022-05-24 | 26.17 | $26.48 | 81687 |
| 2022-05-23 | 26.20 | $26.75 | 100500 |
| 2022-05-20 | 26.17 | $26.41 | 142884 |
| 2022-05-19 | 26.24 | $26.47 | 161100 |
| 2022-05-18 | 26.33 | $26.36 | 103335 |
| 2022-05-17 | 26.48 | $27.44 | 42600 |
| 2022-05-16 | 26.34 | $26.84 | 3900 |
| 2022-05-13 | 26.36 | $26.98 | 2700 |
| 2022-05-12 | 26.37 | $26.19 | 8100 |
| 2022-05-11 | 26.64 | $26.08 | 18699 |
| 2022-05-10 | 27.02 | $26.47 | 10935 |
| 2022-05-09 | 27.37 | $26.53 | 33600 |
| 2022-05-06 | 27.79 | $27.55 | 600 |
| 2022-05-05 | 27.99 | $27.89 | 20700 |
| 2022-05-04 | 28.13 | $28.86 | 2100 |
| 2022-05-03 | 28.00 | $28.10 | 102600 |
| 2022-05-02 | 28.10 | $27.85 | 3900 |
| 2022-04-29 | 28.30 | $27.71 | 3048 |
| 2022-04-28 | 28.60 | $28.59 | 6900 |
| 2022-04-27 | 28.70 | $28.16 | 8247 |
| 2022-04-26 | 28.95 | $28.12 | 4800 |
| 2022-04-25 | 29.28 | $28.80 | 16200 |
| 2022-04-22 | 29.46 | $28.75 | 6600 |
| 2022-04-21 | 29.70 | $29.53 | 699 |
| 2022-04-20 | 29.75 | $30.06 | 1500 |
| 2022-04-19 | 29.64 | $29.88 | 180933 |
| 2022-04-18 | 29.56 | $29.31 | 168900 |
| 2022-04-14 | 29.64 | $29.45 | 2193 |
| 2022-04-13 | 29.70 | $29.67 | 4800 |
| 2022-04-12 | 29.70 | $29.26 | 7800 |
| 2022-04-11 | 29.83 | $29.31 | 5763 |
| 2022-04-08 | 29.96 | $29.56 | 1200 |
| 2022-04-07 | 30.05 | $29.55 | 3393 |
| 2022-04-06 | 30.15 | $29.49 | 2400 |
| 2022-04-05 | 30.29 | $29.70 | 6300 |
| 2022-04-04 | 30.38 | $30.08 | 900 |
| 2022-04-01 | 30.37 | $30.01 | 1236 |
| 2022-03-31 | 30.38 | $30.04 | 1347 |
| 2022-03-30 | 30.36 | $30.37 | 1242 |
| 2022-03-29 | 30.23 | $30.69 | 1815 |
| 2022-03-28 | 29.97 | $30.12 | 5490 |
| 2022-03-25 | 29.81 | $30.07 | 711 |
| 2022-03-24 | 29.64 | $29.92 | 3900 |
| 2022-03-23 | 29.47 | $29.60 | 2100 |
| 2022-03-22 | 29.37 | $29.96 | 6414 |
| 2022-03-21 | 29.12 | $29.72 | 4200 |
| 2022-03-18 | 28.89 | $29.80 | 3660 |
| 2022-03-17 | 28.59 | $29.43 | 2241 |
| 2022-03-16 | 28.34 | $29.04 | 14400 |
| 2022-03-15 | 28.17 | $28.35 | 7533 |
| 2022-03-14 | 28.18 | $27.92 | 13623 |
| 2022-03-11 | 28.34 | $28.19 | 5103 |
| 2022-03-10 | 28.45 | $28.57 | 5700 |
| 2022-03-09 | 28.48 | $28.59 | 684 |
| 2022-03-08 | 28.50 | $27.94 | 10944 |
| 2022-03-07 | 28.75 | $28.05 | 6300 |
| 2022-03-04 | 29.01 | $28.98 | 3000 |
| 2022-03-03 | 29.04 | $29.22 | 3900 |
| 2022-03-02 | 29.01 | $29.42 | 14400 |
| 2022-03-01 | 28.91 | $28.78 | 9900 |
| 2022-02-28 | 28.99 | $29.31 | 10200 |
| 2022-02-25 | 28.93 | $29.40 | 9300 |
| 2022-02-24 | 28.83 | $28.57 | 17700 |
| 2022-02-23 | 28.98 | $28.18 | 3000 |
| 2022-02-22 | 29.29 | $28.72 | 1500 |
| 2022-02-18 | 29.49 | $29.10 | 3900 |
| 2022-02-17 | 29.62 | $29.31 | 4500 |
| 2022-02-16 | 29.72 | $29.93 | 4200 |
| 2022-02-15 | 29.64 | $29.85 | 9609 |
| 2022-02-14 | 29.57 | $29.37 | 47478 |
| 2022-02-11 | 29.64 | $29.63 | 1932 |
| 2022-02-10 | 29.65 | $30.00 | 900 |
| 2022-02-09 | 29.54 | $30.43 | 2484 |
| 2022-02-08 | 29.27 | $29.90 | 900 |
| 2022-02-07 | 29.12 | $29.50 | 8487 |
| 2022-02-04 | 29.07 | $29.49 | 13200 |
| 2022-02-03 | 29.01 | $29.40 | 4200 |
| 2022-02-02 | 28.98 | $29.87 | 12900 |
| 2022-02-01 | 28.80 | $29.78 | 1620 |
| 2022-01-31 | 28.62 | $29.49 | 7320 |
| 2022-01-28 | 28.51 | $28.80 | 43500 |
| 2022-01-27 | 28.60 | $28.32 | 10860 |
| 2022-01-26 | 28.88 | $28.54 | 106851 |
| 2022-01-25 | 29.17 | $28.79 | 5700 |
| 2022-01-24 | 29.44 | $29.17 | 27102 |
| 2022-01-21 | 29.67 | $28.87 | 6000 |
| 2022-01-20 | 30.05 | $29.32 | 22329 |
| 2022-01-19 | 30.37 | $29.75 | 2193 |
| 2022-01-18 | 30.64 | $30.06 | 1590 |
| 2022-01-14 | 30.87 | $30.66 | 19887 |
| 2022-01-13 | 30.96 | $30.74 | 76200 |
| 2022-01-12 | 31.05 | $31.05 | 107700 |
| 2022-01-11 | 31.06 | $31.01 | 1500 |
| 2022-01-10 | 31.09 | $30.68 | 1500 |
| 2022-01-07 | 31.22 | $30.84 | 347100 |
| 2022-01-06 | 31.33 | $30.97 | 13800 |
| 2022-01-05 | 31.43 | $30.93 | 2700 |
| 2022-01-04 | 31.56 | $31.64 | 9669 |
| 2022-01-03 | 31.49 | $31.48 | 27912 |
| 2021-12-31 | 31.45 | $31.62 | 33696 |
| 2021-12-30 | 31.35 | $31.61 | 9300 |
| 2021-12-29 | 31.24 | $31.60 | 21000 |
| 2021-12-28 | 31.10 | $31.60 | 648 |
| 2021-12-27 | 30.94 | $31.60 | 5700 |
| 2021-12-23 | 30.73 | $31.29 | 3042 |
| 2021-12-22 | 30.59 | $31.05 | 14709 |
| 2021-12-21 | 30.49 | $30.83 | 17181 |
| 2021-12-20 | 30.44 | $30.16 | 81600 |
| 2021-12-17 | 30.61 | $30.61 | 27600 |
| 2021-12-16 | 30.66 | $30.70 | 900 |
| 2021-12-15 | 30.71 | $30.97 | 40200 |
| 2021-12-14 | 30.68 | $30.56 | 3900 |
| 2021-12-13 | 30.79 | $30.89 | 4200 |
| 2021-12-10 | 30.81 | $31.12 | 339 |
| 2021-12-09 | 30.77 | $31.10 | 1800 |
| 2021-12-08 | 30.74 | $31.51 | 3075 |
| 2021-12-07 | 30.57 | $31.27 | 4932 |
| 2021-12-06 | 30.44 | $30.62 | 3378 |
| 2021-12-03 | 30.50 | $30.24 | 2205 |
| 2021-12-02 | 30.71 | $30.54 | 2493 |
| 2021-12-01 | 30.86 | $29.86 | 2700 |
| 2021-11-30 | 31.27 | $30.42 | 3000 |
| 2021-11-29 | 31.60 | $31.26 | 5100 |
| 2021-11-26 | 31.73 | $31.02 | 3300 |
| 2021-11-24 | 31.97 | $31.78 | 1575 |
| 2021-11-23 | 32.01 | $31.64 | 10335 |
| 2021-11-22 | 32.11 | $31.65 | 300 |
| 2021-11-19 | 32.22 | $31.76 | 3600 |
| 2021-11-18 | 32.31 | $31.96 | 7623 |
| 2021-11-17 | 32.35 | $32.10 | 900 |
| 2021-11-16 | 32.36 | $32.33 | 6087 |
| 2021-11-15 | 32.28 | $32.16 | 2121 |
| 2021-11-12 | 32.24 | $32.15 | 408 |
| 2021-11-11 | 32.18 | $31.94 | 5400 |
| 2021-11-10 | 32.17 | $31.81 | 4200 |
| 2021-11-09 | 32.19 | $32.18 | 7800 |
| 2021-11-08 | 32.09 | $32.13 | 4800 |
| 2021-11-05 | 31.98 | $31.99 | 3900 |
| 2021-11-04 | 31.88 | $31.81 | 9000 |
| 2021-11-03 | 31.81 | $31.86 | 1500 |
| 2021-11-02 | 31.70 | $31.70 | 1200 |
| 2021-11-01 | 31.60 | $31.65 | 61800 |
| 2021-10-29 | 31.50 | $31.37 | 2100 |
| 2021-10-28 | 31.46 | $31.35 | 10200 |
| 2021-10-27 | 31.41 | $30.98 | 18900 |
| 2021-10-26 | 31.45 | $31.41 | 6378 |
| 2021-10-25 | 31.36 | $31.51 | 62700 |
| 2021-10-22 | 31.22 | $31.45 | 972 |
| 2021-10-21 | 31.06 | $31.38 | 1629 |
| 2021-10-20 | 30.88 | $31.27 | 996 |
| 2021-10-19 | 30.69 | $31.08 | 1500 |
| 2021-10-18 | 30.51 | $30.93 | 5136 |
| 2021-10-15 | 30.34 | $30.82 | 2400 |
| 2021-10-14 | 30.17 | $30.76 | 1500 |
| 2021-10-13 | 29.99 | $30.27 | 5703 |
| 2021-10-12 | 29.91 | $30.12 | 2163 |
| 2021-10-11 | 29.87 | $29.98 | 300 |
| 2021-10-08 | 29.87 | $30.12 | 1884 |
| 2021-10-07 | 29.82 | $30.19 | 1248 |
| 2021-10-06 | 29.75 | $29.89 | 2709 |
| 2021-10-05 | 29.76 | $29.83 | 12933 |
| 2021-10-04 | 29.79 | $29.59 | 612 |
| 2021-10-01 | 29.90 | $29.90 | 1200 |
| 2021-09-30 | 29.95 | $29.64 | 2400 |
| 2021-09-29 | 30.10 | $29.96 | 1203 |
| 2021-09-28 | 30.18 | $29.96 | 10500 |
| 2021-09-27 | 30.27 | $30.50 | 300 |
| 2021-09-24 | 30.22 | $30.49 | 900 |
| 2021-09-23 | 30.16 | $30.50 | 13200 |
| 2021-09-22 | 30.08 | $30.11 | 1206 |
| 2021-09-21 | 30.12 | $29.76 | 94596 |
| 2021-09-20 | 30.27 | $29.77 | 3600 |
| 2021-09-17 | 30.46 | $30.27 | 1614 |
| 2021-09-16 | 30.53 | $30.49 | 2400 |
| 2021-09-15 | 30.54 | $30.46 | 5100 |
| 2021-09-14 | 30.57 | $30.20 | 1206 |
| 2021-09-13 | 30.68 | $30.40 | 3738 |
| 2021-09-10 | 30.75 | $30.35 | 933 |
| 2021-09-09 | 30.86 | $30.58 | 2478 |
| 2021-09-08 | 30.90 | $30.60 | 2400 |
| 2021-09-07 | 30.95 | $30.68 | 300 |
| 2021-09-03 | 30.98 | $30.99 | 5100 |
| 2021-09-02 | 30.92 | $31.05 | 300 |
| 2021-09-01 | 30.81 | $30.85 | 6300 |
| 2021-08-31 | 30.74 | $30.80 | 1533 |
| 2021-08-30 | 30.67 | $30.82 | 1005 |
| 2021-08-27 | 30.58 | $30.84 | 20100 |
| 2021-08-26 | 30.45 | $30.49 | 2700 |
| 2021-08-25 | 30.40 | $30.74 | 369 |
| 2021-08-24 | 30.26 | $30.50 | 4200 |
| 2021-08-23 | 30.17 | $30.25 | 1512 |
| 2021-08-20 | 30.13 | $29.97 | 4200 |
| 2021-08-19 | 30.17 | $29.68 | 717 |
| 2021-08-18 | 30.31 | $29.85 | 2100 |
| 2021-08-17 | 30.43 | $30.09 | 1932 |
| 2021-08-16 | 30.49 | $30.36 | 3000 |
| 2021-08-13 | 30.47 | $30.44 | 1500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.59
2026-08-10
Close Price
$41.50
Vol: 9900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.22
Average
52.11
Maximum
75.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 59.59 | $41.50 | 9900 |
| 2026-08-07 | 61.00 | $41.63 | 11900 |
| 2026-08-06 | 57.79 | $41.19 | 24000 |
| 2026-08-05 | 59.48 | $41.35 | 16600 |
| 2026-08-04 | 60.85 | $41.48 | 11305 |
| 2026-08-03 | 54.65 | $40.67 | 15048 |
| 2026-07-31 | 50.61 | $40.23 | 11123 |
| 2026-07-30 | 51.00 | $40.27 | 13238 |
| 2026-07-29 | 46.79 | $39.84 | 10600 |
| 2026-07-28 | 53.38 | $40.49 | 11500 |
| 2026-07-27 | 52.00 | $40.35 | 169148 |
| 2026-07-24 | 49.35 | $40.09 | 17329 |
| 2026-07-23 | 47.76 | $39.94 | 13020 |
| 2026-07-22 | 50.67 | $40.23 | 19100 |
| 2026-07-21 | 50.87 | $40.25 | 5700 |
| 2026-07-20 | 47.58 | $39.92 | 8511 |
| 2026-07-17 | 50.40 | $40.21 | 8700 |
| 2026-07-16 | 52.33 | $40.40 | 27000 |
| 2026-07-15 | 51.40 | $40.30 | 16827 |
| 2026-07-14 | 51.31 | $40.29 | 16269 |
| 2026-07-13 | 49.99 | $40.14 | 6012 |
| 2026-07-10 | 52.71 | $40.44 | 18900 |
| 2026-07-09 | 53.07 | $40.48 | 20400 |
| 2026-07-08 | 49.40 | $40.04 | 9375 |
| 2026-07-07 | 54.06 | $40.55 | 123972 |
| 2026-07-06 | 57.60 | $40.90 | 16800 |
| 2026-07-02 | 56.59 | $40.77 | 14442 |
| 2026-07-01 | 58.52 | $40.96 | 10500 |
| 2026-06-30 | 62.10 | $41.30 | 15912 |
| 2026-06-29 | 60.33 | $41.04 | 7806 |
| 2026-06-26 | 58.57 | $40.79 | 13902 |
| 2026-06-25 | 58.00 | $40.71 | 18600 |
| 2026-06-24 | 55.85 | $40.41 | 9447 |
| 2026-06-23 | 54.60 | $40.24 | 18600 |
| 2026-06-22 | 57.81 | $40.59 | 15600 |
| 2026-06-18 | 57.26 | $40.51 | 20718 |
| 2026-06-17 | 54.24 | $40.08 | 18300 |
| 2026-06-16 | 58.83 | $40.58 | 23100 |
| 2026-06-15 | 60.59 | $40.76 | 21900 |
| 2026-06-12 | 59.31 | $40.56 | 18000 |
| 2026-06-11 | 56.84 | $40.19 | 23100 |
| 2026-06-10 | 49.91 | $39.30 | 13260 |
| 2026-06-09 | 55.63 | $39.90 | 21600 |
| 2026-06-08 | 52.81 | $39.57 | 16221 |
| 2026-06-05 | 52.63 | $39.55 | 18000 |
| 2026-06-04 | 62.60 | $40.46 | 18000 |
| 2026-06-03 | 60.82 | $40.23 | 12900 |
| 2026-06-02 | 62.42 | $40.36 | 12600 |
| 2026-06-01 | 61.23 | $40.20 | 14400 |
| 2026-05-29 | 61.01 | $40.17 | 15705 |
| 2026-05-28 | 61.12 | $40.18 | 10923 |
| 2026-05-27 | 60.16 | $40.04 | 25500 |
| 2026-05-26 | 60.36 | $40.06 | 16800 |
| 2026-05-22 | 56.72 | $39.53 | 24600 |
| 2026-05-21 | 54.16 | $39.19 | 25500 |
| 2026-05-20 | 52.91 | $39.03 | 12009 |
| 2026-05-19 | 46.32 | $38.27 | 315900 |
| 2026-05-18 | 49.90 | $38.68 | 42447 |
| 2026-05-15 | 49.99 | $38.69 | 24087 |
| 2026-05-14 | 56.54 | $39.37 | 14400 |
| 2026-05-13 | 55.40 | $39.23 | 14493 |
| 2026-05-12 | 56.51 | $39.34 | 11400 |
| 2026-05-11 | 58.64 | $39.55 | 29100 |
| 2026-05-08 | 58.94 | $39.58 | 22800 |
| 2026-05-07 | 57.70 | $39.40 | 21600 |
| 2026-05-06 | 62.81 | $39.91 | 16800 |
| 2026-05-05 | 58.65 | $39.30 | 10575 |
| 2026-05-04 | 55.47 | $38.89 | 10200 |
| 2026-05-01 | 57.74 | $39.11 | 15300 |
| 2026-04-30 | 57.94 | $39.13 | 12363 |
| 2026-04-29 | 52.16 | $38.41 | 21000 |
| 2026-04-28 | 54.74 | $38.67 | 23793 |
| 2026-04-27 | 58.89 | $39.06 | 18900 |
| 2026-04-24 | 59.00 | $39.07 | 15114 |
| 2026-04-23 | 59.42 | $39.11 | 25500 |
| 2026-04-22 | 60.65 | $39.23 | 24393 |
| 2026-04-21 | 60.84 | $39.25 | 28236 |
| 2026-04-20 | 63.82 | $39.55 | 13500 |
| 2026-04-17 | 62.84 | $39.38 | 20100 |
| 2026-04-16 | 58.23 | $38.65 | 24663 |
| 2026-04-15 | 57.75 | $38.58 | 21000 |
| 2026-04-14 | 57.93 | $38.60 | 5.1M |
| 2026-04-13 | 56.05 | $38.31 | 10200 |
| 2026-04-10 | 52.49 | $37.80 | 10866 |
| 2026-04-09 | 54.29 | $38.02 | 16218 |
| 2026-04-08 | 54.45 | $38.04 | 16941 |
| 2026-04-07 | 48.08 | $37.17 | 312858 |
| 2026-04-06 | 47.02 | $37.04 | 17535 |
| 2026-04-02 | 45.90 | $36.90 | 13008 |
| 2026-04-01 | 45.75 | $36.88 | 16821 |
| 2026-03-31 | 44.92 | $36.77 | 45609 |
| 2026-03-30 | 35.65 | $35.68 | 5.2M |
| 2026-03-27 | 37.46 | $36.01 | 39657 |
| 2026-03-26 | 41.07 | $36.61 | 32565 |
| 2026-03-25 | 44.38 | $37.10 | 21900 |
| 2026-03-24 | 41.93 | $36.83 | 31500 |
| 2026-03-23 | 40.26 | $36.65 | 11751 |
| 2026-03-20 | 33.84 | $36.01 | 29400 |
| 2026-03-19 | 38.37 | $36.75 | 27900 |
| 2026-03-18 | 38.77 | $36.81 | 21039 |
| 2026-03-17 | 41.80 | $37.25 | 21900 |
| 2026-03-16 | 39.13 | $36.99 | 11184 |
| 2026-03-13 | 36.35 | $36.73 | 23400 |
| 2026-03-12 | 37.03 | $36.84 | 31800 |
| 2026-03-11 | 41.67 | $37.53 | 18054 |
| 2026-03-10 | 42.33 | $37.62 | 31527 |
| 2026-03-09 | 43.94 | $37.84 | 31008 |
| 2026-03-06 | 41.54 | $37.59 | 21327 |
| 2026-03-05 | 46.88 | $38.29 | 20877 |
| 2026-03-04 | 51.76 | $38.83 | 41100 |
| 2026-03-03 | 50.77 | $38.72 | 25848 |
| 2026-03-02 | 57.16 | $39.35 | 27600 |
| 2026-02-27 | 56.41 | $39.26 | 22800 |
| 2026-02-26 | 59.70 | $39.56 | 707400 |
| 2026-02-25 | 56.83 | $39.20 | 22506 |
| 2026-02-24 | 56.59 | $39.17 | 23100 |
| 2026-02-23 | 52.78 | $38.72 | 21120 |
| 2026-02-20 | 59.63 | $39.34 | 19500 |
| 2026-02-19 | 59.06 | $39.27 | 30984 |
| 2026-02-18 | 59.86 | $39.34 | 42348 |
| 2026-02-17 | 58.16 | $39.12 | 64500 |
| 2026-02-13 | 58.16 | $39.12 | 22800 |
| 2026-02-12 | 55.04 | $38.72 | 21633 |
| 2026-02-11 | 61.96 | $39.35 | 27600 |
| 2026-02-10 | 63.27 | $39.46 | 19800 |
| 2026-02-09 | 62.80 | $39.39 | 22587 |
| 2026-02-06 | 61.99 | $39.27 | 26520 |
| 2026-02-05 | 53.24 | $38.18 | 59100 |
| 2026-02-04 | 57.14 | $38.52 | 33900 |
| 2026-02-03 | 56.96 | $38.50 | 46239 |
| 2026-02-02 | 56.71 | $38.47 | 40236 |
| 2026-01-30 | 53.68 | $38.12 | 26400 |
| 2026-01-29 | 57.26 | $38.45 | 29211 |
| 2026-01-28 | 59.91 | $38.68 | 60312 |
| 2026-01-27 | 60.96 | $38.77 | 38730 |
| 2026-01-26 | 60.89 | $38.76 | 41100 |
| 2026-01-23 | 61.86 | $38.85 | 38100 |
| 2026-01-22 | 65.88 | $39.21 | 53700 |
| 2026-01-21 | 65.04 | $39.07 | 55500 |
| 2026-01-20 | 60.19 | $38.34 | 460623 |
| 2026-01-16 | 66.04 | $38.83 | 19290 |
| 2026-01-15 | 67.05 | $38.91 | 31200 |
| 2026-01-14 | 64.33 | $38.49 | 34812 |
| 2026-01-13 | 63.79 | $38.41 | 26700 |
| 2026-01-12 | 63.66 | $38.39 | 27000 |
| 2026-01-09 | 63.02 | $38.29 | 44619 |
| 2026-01-08 | 60.74 | $37.94 | 45300 |
| 2026-01-07 | 58.95 | $37.68 | 21066 |
| 2026-01-06 | 61.62 | $37.94 | 37500 |
| 2026-01-05 | 57.40 | $37.34 | 29700 |
| 2026-01-02 | 52.89 | $36.79 | 62142 |
| 2025-12-31 | 48.36 | $36.31 | 61044 |
| 2025-12-30 | 51.81 | $36.66 | 33060 |
| 2025-12-29 | 53.47 | $36.82 | 20100 |
| 2025-12-26 | 57.63 | $37.20 | 17700 |
| 2025-12-24 | 58.20 | $37.25 | 15678 |
| 2025-12-23 | 57.80 | $37.20 | 41100 |
| 2025-12-22 | 59.51 | $37.36 | 114045 |
| 2025-12-19 | 56.62 | $36.98 | 122166 |
| 2025-12-18 | 53.82 | $36.64 | 72600 |
| 2025-12-17 | 52.10 | $36.44 | 20400 |
| 2025-12-16 | 53.43 | $36.58 | 25533 |
| 2025-12-15 | 55.64 | $36.81 | 24969 |
| 2025-12-12 | 56.71 | $36.92 | 16200 |
| 2025-12-11 | 61.71 | $37.41 | 26154 |
| 2025-12-10 | 58.90 | $37.01 | 40800 |
| 2025-12-09 | 55.22 | $36.54 | 32700 |
| 2025-12-08 | 55.73 | $36.59 | 15600 |
| 2025-12-05 | 57.42 | $36.76 | 12384 |
| 2025-12-04 | 57.06 | $36.71 | 43500 |
| 2025-12-03 | 55.01 | $36.43 | 45600 |
| 2025-12-02 | 53.11 | $36.18 | 36975 |
| 2025-12-01 | 53.63 | $36.24 | 43308 |
| 2025-11-28 | 56.40 | $36.56 | 18900 |
| 2025-11-26 | 55.16 | $36.38 | 16530 |
| 2025-11-25 | 53.20 | $36.10 | 17700 |
| 2025-11-24 | 48.78 | $35.52 | 44100 |
| 2025-11-21 | 45.32 | $35.11 | 22044 |
| 2025-11-20 | 37.36 | $34.30 | 18699 |
| 2025-11-19 | 41.94 | $34.94 | 22275 |
| 2025-11-18 | 41.94 | $34.94 | 20400 |
| 2025-11-17 | 40.08 | $34.76 | 32100 |
| 2025-11-14 | 44.61 | $35.36 | 151812 |
| 2025-11-13 | 45.18 | $35.43 | 20802 |
| 2025-11-12 | 52.30 | $36.22 | 14700 |
| 2025-11-11 | 52.03 | $36.19 | 14526 |
| 2025-11-10 | 51.86 | $36.17 | 15345 |
| 2025-11-07 | 48.47 | $35.79 | 10812 |
| 2025-11-06 | 44.16 | $35.35 | 18000 |
| 2025-11-05 | 47.98 | $35.79 | 29436 |
| 2025-11-04 | 45.11 | $35.51 | 19023 |
| 2025-11-03 | 48.66 | $35.90 | 21303 |
| 2025-10-31 | 50.10 | $36.05 | 33447 |
| 2025-10-30 | 47.64 | $35.80 | 10200 |
| 2025-10-29 | 49.69 | $36.02 | 16587 |
| 2025-10-28 | 52.61 | $36.32 | 31347 |
| 2025-10-27 | 56.16 | $36.66 | 65445 |
| 2025-10-24 | 54.80 | $36.50 | 19800 |
| 2025-10-23 | 52.88 | $36.28 | 48387 |
| 2025-10-22 | 49.05 | $35.87 | 37329 |
| 2025-10-21 | 53.92 | $36.35 | 31500 |
| 2025-10-20 | 52.52 | $36.20 | 65400 |
| 2025-10-17 | 48.67 | $35.81 | 25635 |
| 2025-10-16 | 47.95 | $35.74 | 30000 |
| 2025-10-15 | 52.44 | $36.19 | 28341 |
| 2025-10-14 | 51.97 | $36.14 | 15930 |
| 2025-10-13 | 49.58 | $35.89 | 73944 |
| 2025-10-10 | 42.39 | $35.23 | 20400 |
| 2025-10-09 | 53.20 | $36.22 | 18627 |
| 2025-10-08 | 57.27 | $36.51 | 14205 |
| 2025-10-07 | 53.67 | $36.20 | 10014 |
| 2025-10-06 | 58.99 | $36.55 | 16824 |
| 2025-10-03 | 57.98 | $36.46 | 15645 |
| 2025-10-02 | 56.96 | $36.37 | 20523 |
| 2025-10-01 | 54.77 | $36.18 | 16575 |
| 2025-09-30 | 54.65 | $36.17 | 29727 |
| 2025-09-29 | 54.32 | $36.14 | 27600 |
| 2025-09-26 | 54.45 | $36.15 | 19500 |
| 2025-09-25 | 50.75 | $35.81 | 20400 |
| 2025-09-24 | 55.40 | $36.18 | 23838 |
| 2025-09-23 | 59.91 | $36.50 | 34500 |
| 2025-09-22 | 60.35 | $36.53 | 67500 |
| 2025-09-19 | 60.77 | $36.56 | 23700 |
| 2025-09-18 | 62.86 | $36.71 | 32400 |
| 2025-09-17 | 58.73 | $36.25 | 37800 |
| 2025-09-16 | 59.00 | $36.27 | 24900 |
| 2025-09-15 | 60.05 | $36.35 | 17226 |
| 2025-09-12 | 60.57 | $36.39 | 41400 |
| 2025-09-11 | 64.22 | $36.67 | 25041 |
| 2025-09-10 | 59.31 | $36.08 | 39390 |
| 2025-09-09 | 60.11 | $36.14 | 48900 |
| 2025-09-08 | 63.91 | $36.42 | 593544 |
| 2025-09-05 | 63.04 | $36.31 | 32760 |
| 2025-09-04 | 60.74 | $36.03 | 33900 |
| 2025-09-03 | 56.92 | $35.61 | 25608 |
| 2025-09-02 | 57.43 | $35.65 | 25530 |
| 2025-08-29 | 59.96 | $35.85 | 31500 |
| 2025-08-28 | 62.30 | $36.03 | 22545 |
| 2025-08-27 | 62.14 | $36.01 | 14772 |
| 2025-08-26 | 60.51 | $35.80 | 33000 |
| 2025-08-25 | 59.32 | $35.65 | 40200 |
| 2025-08-22 | 62.05 | $35.88 | 27627 |
| 2025-08-21 | 54.12 | $34.97 | 38700 |
| 2025-08-20 | 54.36 | $34.99 | 15102 |
| 2025-08-19 | 55.28 | $35.07 | 9600 |
| 2025-08-18 | 55.84 | $35.12 | 21000 |
| 2025-08-15 | 55.15 | $35.04 | 11703 |
| 2025-08-14 | 56.30 | $35.15 | 21909 |
| 2025-08-13 | 61.16 | $35.59 | 16200 |
| 2025-08-12 | 56.18 | $34.98 | 7254 |
| 2025-08-11 | 48.59 | $34.24 | 23100 |
| 2025-08-08 | 50.62 | $34.42 | 32715 |
| 2025-08-07 | 51.52 | $34.50 | 31926 |
| 2025-08-06 | 52.76 | $34.61 | 30942 |
| 2025-08-05 | 53.42 | $34.67 | 34821 |
| 2025-08-04 | 54.07 | $34.73 | 24369 |
| 2025-08-01 | 49.31 | $34.24 | 149100 |
| 2025-07-31 | 54.69 | $34.73 | 39600 |
| 2025-07-30 | 58.93 | $35.07 | 27900 |
| 2025-07-29 | 60.23 | $35.17 | 25308 |
| 2025-07-28 | 61.13 | $35.24 | 29172 |
| 2025-07-25 | 62.65 | $35.36 | 21300 |
| 2025-07-24 | 61.20 | $35.17 | 23700 |
| 2025-07-23 | 63.94 | $35.39 | 18606 |
| 2025-07-22 | 61.72 | $35.09 | 24600 |
| 2025-07-21 | 58.22 | $34.66 | 570381 |
| 2025-07-18 | 61.05 | $34.89 | 19200 |
| 2025-07-17 | 61.43 | $34.92 | 16815 |
| 2025-07-16 | 57.86 | $34.48 | 22500 |
| 2025-07-15 | 56.29 | $34.30 | 23400 |
| 2025-07-14 | 62.43 | $34.80 | 41700 |
| 2025-07-11 | 61.14 | $34.64 | 18357 |
| 2025-07-10 | 65.40 | $34.96 | 41214 |
| 2025-07-09 | 64.37 | $34.82 | 14838 |
| 2025-07-08 | 63.10 | $34.65 | 35724 |
| 2025-07-07 | 61.96 | $34.50 | 17400 |
| 2025-07-03 | 65.68 | $34.79 | 22200 |
| 2025-07-02 | 63.83 | $34.53 | 35484 |
| 2025-07-01 | 62.04 | $34.29 | 31302 |
| 2025-06-30 | 60.73 | $34.12 | 22881 |
| 2025-06-27 | 60.27 | $34.06 | 36600 |
| 2025-06-26 | 59.67 | $33.98 | 21600 |
| 2025-06-25 | 56.32 | $33.55 | 36714 |
| 2025-06-24 | 59.95 | $33.88 | 17100 |
| 2025-06-23 | 56.91 | $33.50 | 35502 |
| 2025-06-20 | 54.39 | $33.21 | 22536 |
| 2025-06-18 | 54.04 | $33.17 | 11700 |
| 2025-06-17 | 53.01 | $33.05 | 21993 |
| 2025-06-16 | 55.89 | $33.34 | 11700 |
| 2025-06-13 | 52.42 | $32.93 | 30960 |
| 2025-06-12 | 58.15 | $33.47 | 15900 |
| 2025-06-11 | 58.49 | $33.50 | 15093 |
| 2025-06-10 | 59.47 | $33.59 | 22200 |
| 2025-06-09 | 59.03 | $33.53 | 16854 |
| 2025-06-06 | 58.40 | $33.44 | 16500 |
| 2025-06-05 | 55.93 | $33.10 | 27600 |
| 2025-06-04 | 56.87 | $33.20 | 12000 |
| 2025-06-03 | 56.96 | $33.21 | 20100 |
| 2025-06-02 | 54.54 | $32.86 | 31500 |
| 2025-05-30 | 54.54 | $32.86 | 28500 |
| 2025-05-29 | 55.27 | $32.95 | 52212 |
| 2025-05-28 | 54.95 | $32.90 | 23481 |
| 2025-05-27 | 57.24 | $33.20 | 28605 |
| 2025-05-23 | 53.36 | $32.57 | 52287 |
| 2025-05-22 | 53.23 | $32.55 | 47415 |
| 2025-05-21 | 53.72 | $32.62 | 29700 |
| 2025-05-20 | 62.02 | $33.69 | 127200 |
| 2025-05-19 | 61.71 | $33.63 | 5.1M |
| 2025-05-16 | 62.11 | $33.68 | 10224 |
| 2025-05-15 | 60.58 | $33.37 | 25602 |
| 2025-05-14 | 60.08 | $33.27 | 15618 |
| 2025-05-13 | 61.71 | $33.49 | 51654 |
| 2025-05-12 | 60.60 | $33.25 | 12327 |
| 2025-05-09 | 54.78 | $32.12 | 15900 |
| 2025-05-08 | 55.20 | $32.18 | 12948 |
| 2025-05-07 | 53.60 | $31.89 | 80700 |
| 2025-05-06 | 51.79 | $31.57 | 19818 |
| 2025-05-05 | 53.20 | $31.80 | 12600 |
| 2025-05-02 | 53.81 | $31.90 | 12723 |
| 2025-05-01 | 50.08 | $31.21 | 20400 |
| 2025-04-30 | 49.75 | $31.15 | 31254 |
| 2025-04-29 | 50.07 | $31.21 | 14499 |
| 2025-04-28 | 49.19 | $31.04 | 11784 |
| 2025-04-25 | 48.33 | $30.87 | 33300 |
| 2025-04-24 | 48.74 | $30.96 | 16317 |
| 2025-04-23 | 45.53 | $30.31 | 46500 |
| 2025-04-22 | 42.90 | $29.81 | 18015 |
| 2025-04-21 | 38.58 | $29.04 | 71700 |
| 2025-04-17 | 41.41 | $29.77 | 47400 |
| 2025-04-16 | 40.33 | $29.58 | 33900 |
| 2025-04-15 | 41.59 | $29.91 | 42099 |
| 2025-04-14 | 41.74 | $29.95 | 51900 |
| 2025-04-11 | 39.88 | $29.59 | 49329 |
| 2025-04-10 | 37.89 | $29.21 | 92787 |
| 2025-04-09 | 42.18 | $30.44 | 134400 |
| 2025-04-08 | 25.22 | $27.85 | 69300 |
| 2025-04-07 | 27.09 | $28.49 | 163875 |
| 2025-04-04 | 27.85 | $28.74 | 5.3M |
| 2025-04-03 | 33.49 | $30.31 | 39000 |
| 2025-04-02 | 45.32 | $32.44 | 35400 |
| 2025-04-01 | 40.64 | $31.94 | 51600 |
| 2025-03-31 | 39.96 | $31.87 | 23400 |
| 2025-03-28 | 39.68 | $31.84 | 54300 |
| 2025-03-27 | 43.71 | $32.46 | 16818 |
| 2025-03-26 | 45.34 | $32.69 | 51000 |
| 2025-03-25 | 47.00 | $32.92 | 15300 |
| 2025-03-24 | 46.92 | $32.91 | 41100 |
| 2025-03-21 | 40.78 | $32.19 | 38700 |
| 2025-03-20 | 41.22 | $32.26 | 107400 |
| 2025-03-19 | 42.66 | $32.49 | 98193 |
| 2025-03-18 | 38.87 | $32.06 | 92841 |
| 2025-03-17 | 40.41 | $32.32 | 92700 |
| 2025-03-14 | 35.88 | $31.83 | 71208 |
| 2025-03-13 | 27.44 | $31.04 | 89100 |
| 2025-03-12 | 30.27 | $31.63 | 31200 |
| 2025-03-11 | 30.15 | $31.62 | 62202 |
| 2025-03-10 | 30.83 | $31.76 | 46500 |
| 2025-03-07 | 35.21 | $32.57 | 30744 |
| 2025-03-06 | 33.09 | $32.38 | 17100 |
| 2025-03-05 | 36.88 | $33.01 | 28200 |
| 2025-03-04 | 32.20 | $32.61 | 20418 |
| 2025-03-03 | 35.04 | $33.07 | 26802 |
| 2025-02-28 | 40.59 | $33.82 | 21300 |
| 2025-02-27 | 36.65 | $33.51 | 20700 |
| 2025-02-26 | 39.89 | $33.91 | 19200 |
| 2025-02-25 | 38.47 | $33.80 | 24300 |
| 2025-02-24 | 39.11 | $33.88 | 20100 |
| 2025-02-21 | 39.34 | $33.91 | 16944 |
| 2025-02-20 | 47.49 | $34.82 | 31032 |
| 2025-02-19 | 51.02 | $35.14 | 33900 |
| 2025-02-18 | 53.87 | $35.38 | 61914 |
| 2025-02-14 | 51.05 | $35.12 | 75600 |
| 2025-02-13 | 51.05 | $35.12 | 17700 |
| 2025-02-12 | 46.39 | $34.71 | 14247 |
| 2025-02-11 | 48.65 | $34.92 | 39900 |
| 2025-02-10 | 50.88 | $35.12 | 28566 |
| 2025-02-07 | 50.56 | $35.09 | 56463 |
| 2025-02-06 | 54.18 | $35.41 | 36411 |
| 2025-02-05 | 54.18 | $35.41 | 18600 |
| 2025-02-04 | 51.74 | $35.16 | 27744 |
| 2025-02-03 | 49.82 | $34.97 | 67908 |
| 2025-01-31 | 53.79 | $35.34 | 21000 |
| 2025-01-30 | 56.94 | $35.61 | 20400 |
| 2025-01-29 | 53.18 | $35.22 | 58824 |
| 2025-01-28 | 55.05 | $35.38 | 26487 |
| 2025-01-27 | 53.29 | $35.20 | 46500 |
| 2025-01-24 | 57.44 | $35.55 | 23127 |
| 2025-01-23 | 57.44 | $35.55 | 25875 |
| 2025-01-22 | 56.84 | $35.48 | 45900 |
| 2025-01-21 | 58.65 | $35.64 | 71400 |
| 2025-01-17 | 54.03 | $35.11 | 24621 |
| 2025-01-16 | 52.80 | $34.98 | 27402 |
| 2025-01-15 | 50.07 | $34.70 | 40500 |
| 2025-01-14 | 45.69 | $34.29 | 19800 |
| 2025-01-13 | 41.80 | $33.96 | 22938 |
| 2025-01-10 | 38.89 | $33.73 | 39000 |
| 2025-01-08 | 42.48 | $34.14 | 9000 |
| 2025-01-07 | 42.11 | $34.11 | 15300 |
| 2025-01-06 | 44.19 | $34.34 | 28590 |
| 2025-01-03 | 43.50 | $34.28 | 29721 |
| 2025-01-02 | 37.90 | $33.82 | 19800 |
| 2024-12-31 | 38.29 | $33.87 | 22200 |
| 2024-12-30 | 38.52 | $33.90 | 7500 |
| 2024-12-27 | 40.33 | $34.14 | 17544 |
| 2024-12-26 | 44.77 | $34.67 | 13200 |
| 2024-12-24 | 43.66 | $34.57 | 17100 |
| 2024-12-23 | 40.83 | $34.32 | 34551 |
| 2024-12-20 | 40.49 | $34.29 | 38100 |
| 2024-12-19 | 36.32 | $33.93 | 16533 |
| 2024-12-18 | 37.22 | $34.06 | 49026 |
| 2024-12-17 | 48.70 | $35.37 | 52200 |
| 2024-12-16 | 53.10 | $35.74 | 32523 |
| 2024-12-13 | 52.88 | $35.72 | 26808 |
| 2024-12-12 | 55.46 | $35.93 | 24735 |
| 2024-12-11 | 57.35 | $36.08 | 14715 |
| 2024-12-10 | 55.01 | $35.84 | 14100 |
| 2024-12-09 | 59.54 | $36.19 | 16200 |
| 2024-12-06 | 62.03 | $36.37 | 18300 |
| 2024-12-05 | 61.77 | $36.34 | 40200 |
| 2024-12-04 | 65.51 | $36.61 | 41211 |
| 2024-12-03 | 64.53 | $36.48 | 32436 |
| 2024-12-02 | 65.48 | $36.55 | 12615 |
| 2024-11-29 | 67.23 | $36.68 | 12900 |
| 2024-11-27 | 66.71 | $36.60 | 19023 |
| 2024-11-26 | 67.73 | $36.68 | 45900 |
| 2024-11-25 | 69.37 | $36.81 | 39600 |
| 2024-11-22 | 66.40 | $36.31 | 20700 |
| 2024-11-21 | 63.28 | $35.85 | 57405 |
| 2024-11-20 | 58.52 | $35.25 | 45300 |
| 2024-11-19 | 57.01 | $35.08 | 22563 |
| 2024-11-18 | 55.94 | $34.96 | 44400 |
| 2024-11-15 | 54.88 | $34.84 | 18663 |
| 2024-11-14 | 59.68 | $35.26 | 28200 |
| 2024-11-13 | 64.54 | $35.64 | 23400 |
| 2024-11-12 | 66.15 | $35.76 | 10887 |
| 2024-11-11 | 71.39 | $36.13 | 28800 |
| 2024-11-08 | 69.66 | $35.85 | 29517 |
| 2024-11-07 | 68.50 | $35.67 | 29400 |
| 2024-11-06 | 67.92 | $35.58 | 27051 |
| 2024-11-05 | 58.63 | $34.43 | 23508 |
| 2024-11-04 | 52.88 | $33.92 | 14100 |
| 2024-11-01 | 51.24 | $33.79 | 9369 |
| 2024-10-31 | 50.87 | $33.76 | 21990 |
| 2024-10-30 | 55.76 | $34.12 | 21402 |
| 2024-10-29 | 55.30 | $34.08 | 27702 |
| 2024-10-28 | 55.99 | $34.13 | 28800 |
| 2024-10-25 | 52.78 | $33.84 | 135900 |
| 2024-10-24 | 55.01 | $34.01 | 16500 |
| 2024-10-23 | 54.03 | $33.92 | 24939 |
| 2024-10-22 | 56.77 | $34.13 | 21666 |
| 2024-10-21 | 58.78 | $34.28 | 139200 |
| 2024-10-18 | 64.12 | $34.65 | 21318 |
| 2024-10-17 | 63.44 | $34.57 | 13611 |
| 2024-10-16 | 63.88 | $34.60 | 25200 |
| 2024-10-15 | 61.55 | $34.32 | 16500 |
| 2024-10-14 | 63.06 | $34.43 | 15129 |
| 2024-10-11 | 61.60 | $34.25 | 13200 |
| 2024-10-10 | 56.99 | $33.74 | 13869 |
| 2024-10-09 | 58.56 | $33.86 | 19500 |
| 2024-10-08 | 56.67 | $33.66 | 21318 |
| 2024-10-07 | 56.00 | $33.59 | 17157 |
| 2024-10-04 | 59.22 | $33.85 | 17451 |
| 2024-10-03 | 56.19 | $33.52 | 25254 |
| 2024-10-02 | 57.67 | $33.64 | 19200 |
| 2024-10-01 | 57.40 | $33.61 | 311442 |
| 2024-09-30 | 62.11 | $33.99 | 10851 |
| 2024-09-27 | 61.88 | $33.96 | 5400 |
| 2024-09-26 | 61.12 | $33.86 | 8400 |
| 2024-09-25 | 59.09 | $33.60 | 17100 |
| 2024-09-24 | 62.67 | $33.90 | 15144 |
| 2024-09-23 | 61.86 | $33.79 | 24300 |
| 2024-09-20 | 60.77 | $33.64 | 27000 |
| 2024-09-19 | 62.82 | $33.82 | 11400 |
| 2024-09-18 | 59.02 | $33.30 | 12009 |
| 2024-09-17 | 58.79 | $33.27 | 30000 |
| 2024-09-16 | 57.82 | $33.14 | 18048 |
| 2024-09-13 | 55.74 | $32.87 | 17700 |
| 2024-09-12 | 51.65 | $32.38 | 9900 |
| 2024-09-11 | 49.37 | $32.13 | 18366 |
| 2024-09-10 | 47.40 | $31.92 | 18300 |
| 2024-09-09 | 47.82 | $31.97 | 27351 |
| 2024-09-06 | 46.00 | $31.77 | 24138 |
| 2024-09-05 | 49.71 | $32.22 | 35775 |
| 2024-09-04 | 50.93 | $32.36 | 24900 |
| 2024-09-03 | 51.61 | $32.44 | 11826 |
| 2024-08-30 | 59.50 | $33.27 | 8700 |
| 2024-08-29 | 58.03 | $33.07 | 9900 |
| 2024-08-28 | 56.77 | $32.90 | 18900 |
| 2024-08-27 | 58.44 | $33.07 | 20733 |
| 2024-08-26 | 59.32 | $33.16 | 30600 |
| 2024-08-23 | 60.09 | $33.24 | 11187 |
| 2024-08-22 | 55.23 | $32.53 | 20511 |
| 2024-08-21 | 56.70 | $32.69 | 36600 |
| 2024-08-20 | 54.08 | $32.33 | 24138 |
| 2024-08-19 | 56.43 | $32.59 | 21705 |
| 2024-08-16 | 54.32 | $32.30 | 16926 |
| 2024-08-15 | 53.96 | $32.25 | 23118 |
| 2024-08-14 | 49.77 | $31.70 | 26700 |
| 2024-08-13 | 49.54 | $31.67 | 23100 |
| 2024-08-12 | 45.89 | $31.22 | 17829 |
| 2024-08-09 | 47.41 | $31.43 | 29100 |
| 2024-08-08 | 46.93 | $31.37 | 26700 |
| 2024-08-07 | 41.00 | $30.67 | 33663 |
| 2024-08-06 | 42.89 | $30.96 | 27693 |
| 2024-08-05 | 40.28 | $30.67 | 34008 |
| 2024-08-02 | 46.15 | $31.52 | 21300 |
| 2024-08-01 | 53.87 | $32.40 | 32169 |
| 2024-07-31 | 60.06 | $32.97 | 77712 |
| 2024-07-30 | 58.31 | $32.75 | 13503 |
| 2024-07-29 | 57.50 | $32.65 | 9432 |
| 2024-07-26 | 57.50 | $32.65 | 17100 |
| 2024-07-25 | 53.52 | $32.16 | 19884 |
| 2024-07-24 | 51.13 | $31.89 | 9615 |
| 2024-07-23 | 58.07 | $32.55 | 24600 |
| 2024-07-22 | 57.99 | $32.54 | 30342 |
| 2024-07-19 | 54.61 | $32.14 | 9942 |
| 2024-07-18 | 56.89 | $32.35 | 23100 |
| 2024-07-17 | 61.80 | $32.77 | 8400 |
| 2024-07-16 | 67.75 | $33.22 | 10518 |
| 2024-07-15 | 61.49 | $32.42 | 216000 |
| 2024-07-12 | 60.11 | $32.27 | 16200 |
| 2024-07-11 | 56.78 | $31.93 | 19500 |
| 2024-07-10 | 48.76 | $31.26 | 26100 |
| 2024-07-09 | 44.05 | $30.94 | 27900 |
| 2024-07-08 | 46.60 | $31.14 | 12600 |
| 2024-07-05 | 45.40 | $31.06 | 17439 |
| 2024-07-03 | 47.42 | $31.22 | 6420 |
| 2024-07-02 | 46.57 | $31.16 | 35400 |
| 2024-07-01 | 45.17 | $31.06 | 7524 |
| 2024-06-28 | 49.61 | $31.42 | 14100 |
| 2024-06-27 | 48.95 | $31.37 | 29700 |
| 2024-06-26 | 47.78 | $31.28 | 15684 |
| 2024-06-25 | 48.48 | $31.34 | 15300 |
| 2024-06-24 | 51.62 | $31.60 | 11400 |
| 2024-06-21 | 49.09 | $31.39 | 9600 |
| 2024-06-20 | 47.73 | $31.28 | 27000 |
| 2024-06-18 | 48.07 | $31.31 | 16200 |
| 2024-06-17 | 47.25 | $31.24 | 27054 |
| 2024-06-14 | 44.41 | $31.00 | 29814 |
| 2024-06-13 | 48.55 | $31.40 | 7800 |
| 2024-06-12 | 50.92 | $31.61 | 24300 |
| 2024-06-11 | 45.64 | $31.17 | 13500 |
| 2024-06-10 | 47.18 | $31.31 | 15300 |
| 2024-06-07 | 45.30 | $31.16 | 15024 |
| 2024-06-06 | 47.21 | $31.34 | 16200 |
| 2024-06-05 | 48.50 | $31.46 | 44148 |
| 2024-06-04 | 44.28 | $31.11 | 9600 |
| 2024-06-03 | 48.85 | $31.53 | 16800 |
| 2024-05-31 | 50.86 | $31.70 | 8700 |
| 2024-05-30 | 47.34 | $31.41 | 18684 |
| 2024-05-29 | 45.68 | $31.28 | 63000 |
| 2024-05-28 | 49.19 | $31.59 | 16944 |
| 2024-05-24 | 51.62 | $31.79 | 10851 |
| 2024-05-23 | 48.48 | $31.53 | 10872 |
| 2024-05-22 | 54.28 | $31.98 | 16200 |
| 2024-05-21 | 57.33 | $32.19 | 24900 |
| 2024-05-20 | 58.22 | $32.25 | 12621 |
| 2024-05-17 | 57.70 | $32.20 | 40800 |
| 2024-05-16 | 57.83 | $32.21 | 13032 |
| 2024-05-15 | 60.98 | $32.44 | 16017 |
| 2024-05-14 | 58.26 | $32.15 | 12081 |
| 2024-05-13 | 55.63 | $31.89 | 6600 |
| 2024-05-10 | 56.14 | $31.93 | 18900 |
| 2024-05-09 | 56.27 | $31.94 | 15417 |
| 2024-05-08 | 53.22 | $31.63 | 20124 |
| 2024-05-07 | 55.10 | $31.79 | 20400 |
| 2024-05-06 | 54.24 | $31.70 | 23400 |
| 2024-05-03 | 50.07 | $31.29 | 15300 |
| 2024-05-02 | 46.69 | $30.99 | 17400 |
| 2024-05-01 | 42.90 | $30.68 | 18900 |
| 2024-04-30 | 41.76 | $30.59 | 18300 |
| 2024-04-29 | 47.93 | $31.20 | 9696 |
| 2024-04-26 | 45.68 | $31.02 | 123600 |
| 2024-04-25 | 44.02 | $30.89 | 14220 |
| 2024-04-24 | 46.08 | $31.09 | 21912 |
| 2024-04-23 | 45.72 | $31.06 | 22200 |
| 2024-04-22 | 40.68 | $30.66 | 21900 |
| 2024-04-19 | 37.36 | $30.42 | 18054 |
| 2024-04-18 | 36.37 | $30.35 | 20700 |
| 2024-04-17 | 37.33 | $30.47 | 19200 |
| 2024-04-16 | 39.12 | $30.69 | 30900 |
| 2024-04-15 | 40.38 | $30.84 | 30300 |
| 2024-04-12 | 44.14 | $31.26 | 28326 |
| 2024-04-11 | 50.30 | $31.84 | 43299 |
| 2024-04-10 | 51.00 | $31.90 | 28527 |
| 2024-04-09 | 58.02 | $32.45 | 19800 |
| 2024-04-08 | 57.52 | $32.40 | 159300 |
| 2024-04-05 | 56.32 | $32.28 | 13500 |
| 2024-04-04 | 54.06 | $32.06 | 10800 |
| 2024-04-03 | 58.64 | $32.41 | 14208 |
| 2024-04-02 | 57.37 | $32.28 | 13200 |
| 2024-04-01 | 63.68 | $32.72 | 9900 |
| 2024-03-28 | 68.73 | $33.03 | 27900 |
| 2024-03-27 | 68.03 | $32.94 | 17535 |
| 2024-03-26 | 64.04 | $32.47 | 36366 |
| 2024-03-25 | 64.86 | $32.52 | 17244 |
| 2024-03-22 | 64.77 | $32.51 | 17100 |
| 2024-03-21 | 68.92 | $32.77 | 21300 |
| 2024-03-20 | 65.89 | $32.39 | 20115 |
| 2024-03-19 | 61.99 | $31.97 | 18600 |
| 2024-03-18 | 59.92 | $31.77 | 23700 |
| 2024-03-15 | 60.07 | $31.78 | 23730 |
| 2024-03-14 | 60.22 | $31.79 | 18000 |
| 2024-03-13 | 66.64 | $32.20 | 16257 |
| 2024-03-12 | 65.79 | $32.10 | 14100 |
| 2024-03-11 | 64.42 | $31.94 | 9666 |
| 2024-03-08 | 66.31 | $32.06 | 30300 |
| 2024-03-07 | 67.25 | $32.12 | 13800 |
| 2024-03-06 | 64.98 | $31.83 | 26400 |
| 2024-03-05 | 63.13 | $31.61 | 16800 |
| 2024-03-04 | 66.78 | $31.85 | 16836 |
| 2024-03-01 | 66.16 | $31.77 | 17100 |
| 2024-02-29 | 64.18 | $31.52 | 11400 |
| 2024-02-28 | 61.98 | $31.26 | 9600 |
| 2024-02-27 | 62.26 | $31.28 | 23241 |
| 2024-02-26 | 60.66 | $31.09 | 24366 |
| 2024-02-23 | 60.50 | $31.07 | 13506 |
| 2024-02-22 | 59.51 | $30.95 | 20112 |
| 2024-02-21 | 56.70 | $30.62 | 15600 |
| 2024-02-20 | 56.82 | $30.63 | 14100 |
| 2024-02-16 | 59.77 | $30.89 | 8400 |
| 2024-02-15 | 61.65 | $31.05 | 24909 |
| 2024-02-14 | 58.31 | $30.62 | 65700 |
| 2024-02-13 | 54.16 | $30.15 | 18000 |
| 2024-02-12 | 63.48 | $30.88 | 22626 |
| 2024-02-09 | 61.04 | $30.60 | 27900 |
| 2024-02-08 | 59.09 | $30.39 | 12900 |
| 2024-02-07 | 56.32 | $30.11 | 19200 |
| 2024-02-06 | 55.08 | $29.99 | 26202 |
| 2024-02-05 | 54.16 | $29.90 | 15996 |
| 2024-02-02 | 58.34 | $30.23 | 18300 |
| 2024-02-01 | 57.97 | $30.19 | 25200 |
| 2024-01-31 | 54.47 | $29.83 | 23205 |
| 2024-01-30 | 61.49 | $30.35 | 49278 |
| 2024-01-29 | 62.52 | $30.42 | 22800 |
| 2024-01-26 | 59.48 | $30.09 | 18900 |
| 2024-01-25 | 58.81 | $30.02 | 21000 |
| 2024-01-24 | 56.45 | $29.78 | 30300 |
| 2024-01-23 | 59.13 | $29.98 | 38100 |
| 2024-01-22 | 60.35 | $30.07 | 49335 |
| 2024-01-19 | 57.27 | $29.74 | 28869 |
| 2024-01-18 | 54.31 | $29.45 | 28320 |
| 2024-01-17 | 52.02 | $29.24 | 19263 |
| 2024-01-16 | 54.49 | $29.44 | 38400 |
| 2024-01-12 | 57.33 | $29.66 | 21915 |
| 2024-01-11 | 58.12 | $29.72 | 16200 |
| 2024-01-10 | 58.76 | $29.77 | 16800 |
| 2024-01-09 | 58.32 | $29.72 | 21024 |
| 2024-01-08 | 59.88 | $29.85 | 20517 |
| 2024-01-05 | 56.11 | $29.41 | 15900 |
| 2024-01-04 | 55.11 | $29.30 | 18372 |
| 2024-01-03 | 55.99 | $29.38 | 88800 |
| 2024-01-02 | 64.04 | $30.04 | 14400 |
| 2023-12-29 | 66.65 | $30.23 | 38823 |
| 2023-12-28 | 70.55 | $30.50 | 31200 |
| 2023-12-27 | 70.43 | $30.48 | 12600 |
| 2023-12-26 | 71.98 | $30.59 | 21900 |
| 2023-12-22 | 70.76 | $30.37 | 41448 |
| 2023-12-21 | 69.90 | $30.22 | 25800 |
| 2023-12-20 | 67.44 | $29.81 | 53400 |
| 2023-12-19 | 74.98 | $30.34 | 15717 |
| 2023-12-18 | 72.97 | $29.97 | 1.2M |
| 2023-12-15 | 72.52 | $29.89 | 34314 |
| 2023-12-14 | 75.52 | $30.09 | 14751 |
| 2023-12-13 | 71.62 | $29.39 | 21600 |
| 2023-12-12 | 66.29 | $28.66 | 28500 |
| 2023-12-11 | 66.13 | $28.64 | 29184 |
| 2023-12-08 | 64.81 | $28.48 | 12300 |
| 2023-12-07 | 63.47 | $28.32 | 13224 |
| 2023-12-06 | 62.53 | $28.21 | 21900 |
| 2023-12-05 | 63.52 | $28.28 | 133335 |
| 2023-12-04 | 68.96 | $28.65 | 25536 |
| 2023-12-01 | 67.83 | $28.49 | 51042 |
| 2023-11-30 | 61.88 | $27.77 | 36000 |
| 2023-11-29 | 60.23 | $27.60 | 27708 |
| 2023-11-28 | 58.42 | $27.42 | 12678 |
| 2023-11-27 | 59.86 | $27.52 | 7626 |
| 2023-11-24 | 59.77 | $27.51 | 4323 |
| 2023-11-22 | 58.94 | $27.42 | 14703 |
| 2023-11-21 | 57.29 | $27.24 | 17523 |
| 2023-11-20 | 58.92 | $27.37 | 15381 |
| 2023-11-17 | 57.87 | $27.25 | 38148 |
| 2023-11-16 | 55.71 | $27.01 | 24300 |
| 2023-11-15 | 59.57 | $27.33 | 25500 |
| 2023-11-14 | 58.64 | $27.22 | 23733 |
| 2023-11-13 | 50.28 | $26.38 | 24300 |
| 2023-11-10 | 50.86 | $26.43 | 28200 |
| 2023-11-09 | 47.02 | $26.10 | 32223 |
| 2023-11-08 | 49.58 | $26.33 | 40317 |
| 2023-11-07 | 49.81 | $26.35 | 9918 |
| 2023-11-06 | 49.59 | $26.33 | 14463 |
| 2023-11-03 | 51.71 | $26.53 | 19800 |
| 2023-11-02 | 46.13 | $26.02 | 44244 |
| 2023-11-01 | 38.73 | $25.46 | 15000 |
| 2023-10-31 | 37.27 | $25.36 | 23700 |
| 2023-10-30 | 34.14 | $25.15 | 15600 |
| 2023-10-27 | 31.99 | $25.01 | 41100 |
| 2023-10-26 | 34.11 | $25.29 | 24051 |
| 2023-10-25 | 33.81 | $25.27 | 22887 |
| 2023-10-24 | 37.15 | $25.69 | 27399 |
| 2023-10-23 | 34.36 | $25.50 | 19200 |
| 2023-10-20 | 35.87 | $25.69 | 44754 |
| 2023-10-19 | 38.87 | $26.04 | 52800 |
| 2023-10-18 | 42.31 | $26.40 | 21009 |
| 2023-10-17 | 47.93 | $26.90 | 30027 |
| 2023-10-16 | 46.02 | $26.76 | 22500 |
| 2023-10-13 | 40.73 | $26.40 | 27000 |
| 2023-10-12 | 42.15 | $26.53 | 29190 |
| 2023-10-11 | 46.79 | $26.92 | 27018 |
| 2023-10-10 | 45.47 | $26.83 | 136800 |
| 2023-10-09 | 41.82 | $26.59 | 954123 |
| 2023-10-06 | 38.57 | $26.39 | 33300 |
| 2023-10-05 | 32.86 | $26.07 | 21309 |
| 2023-10-04 | 33.32 | $26.12 | 45339 |
| 2023-10-03 | 28.98 | $25.89 | 36951 |
| 2023-10-02 | 32.87 | $26.33 | 30000 |
| 2023-09-29 | 37.80 | $26.78 | 32100 |
| 2023-09-28 | 37.80 | $26.78 | 24600 |
| 2023-09-27 | 33.82 | $26.58 | 48948 |
| 2023-09-26 | 32.17 | $26.50 | 17406 |
| 2023-09-25 | 36.25 | $26.88 | 17790 |
| 2023-09-22 | 34.38 | $26.79 | 32100 |
| 2023-09-21 | 35.14 | $26.86 | 264900 |
| 2023-09-20 | 41.35 | $27.36 | 55500 |
| 2023-09-19 | 43.09 | $27.48 | 36366 |
| 2023-09-18 | 43.67 | $27.52 | 33120 |
| 2023-09-15 | 43.96 | $27.54 | 27600 |
| 2023-09-14 | 47.92 | $27.81 | 25815 |
| 2023-09-13 | 42.84 | $27.53 | 19800 |
| 2023-09-12 | 45.39 | $27.70 | 32112 |
| 2023-09-11 | 46.01 | $27.74 | 16200 |
| 2023-09-08 | 44.95 | $27.68 | 23700 |
| 2023-09-07 | 45.66 | $27.73 | 21330 |
| 2023-09-06 | 47.07 | $27.83 | 43500 |
| 2023-09-05 | 48.05 | $27.90 | 12915 |
| 2023-09-01 | 53.71 | $28.27 | 42600 |
| 2023-08-31 | 51.36 | $28.11 | 19800 |
| 2023-08-30 | 51.99 | $28.15 | 21900 |
| 2023-08-29 | 50.25 | $28.03 | 9300 |
| 2023-08-28 | 44.91 | $27.69 | 26100 |
| 2023-08-25 | 41.57 | $27.50 | 29400 |
| 2023-08-24 | 38.98 | $27.36 | 45654 |
| 2023-08-23 | 42.56 | $27.64 | 20454 |
| 2023-08-22 | 37.71 | $27.39 | 22200 |
| 2023-08-21 | 38.71 | $27.47 | 36600 |
| 2023-08-18 | 38.12 | $27.44 | 29844 |
| 2023-08-17 | 37.37 | $27.40 | 93303 |
| 2023-08-16 | 40.66 | $27.68 | 95400 |
| 2023-08-15 | 43.51 | $27.90 | 73500 |
| 2023-08-14 | 49.01 | $28.27 | 26700 |
| 2023-08-11 | 48.34 | $28.23 | 21600 |
| 2023-08-10 | 49.26 | $28.29 | 164535 |
| 2023-08-09 | 49.87 | $28.33 | 11760 |
| 2023-08-08 | 51.67 | $28.45 | 15060 |
| 2023-08-07 | 54.81 | $28.65 | 20700 |
| 2023-08-04 | 51.59 | $28.42 | 7851 |
| 2023-08-03 | 54.30 | $28.59 | 8400 |
| 2023-08-02 | 56.11 | $28.70 | 23400 |
| 2023-08-01 | 62.01 | $29.03 | 15600 |
| 2023-07-31 | 64.95 | $29.18 | 16047 |
| 2023-07-28 | 63.18 | $29.02 | 100926 |
| 2023-07-27 | 61.08 | $28.84 | 41838 |
| 2023-07-26 | 66.49 | $29.11 | 108606 |
| 2023-07-25 | 66.70 | $29.12 | 21900 |
| 2023-07-24 | 65.68 | $29.02 | 36408 |
| 2023-07-21 | 66.06 | $29.04 | 7206 |
| 2023-07-20 | 65.49 | $28.98 | 10254 |
| 2023-07-19 | 68.62 | $29.15 | 19899 |
| 2023-07-18 | 67.85 | $29.06 | 9000 |
| 2023-07-17 | 66.36 | $28.89 | 18999 |
| 2023-07-14 | 64.90 | $28.73 | 15600 |
| 2023-07-13 | 68.97 | $28.96 | 5160 |
| 2023-07-12 | 67.19 | $28.75 | 8700 |
| 2023-07-11 | 66.04 | $28.62 | 28800 |
| 2023-07-10 | 62.60 | $28.26 | 694200 |
| 2023-07-07 | 59.22 | $27.95 | 18399 |
| 2023-07-06 | 58.05 | $27.85 | 21000 |
| 2023-07-05 | 62.27 | $28.10 | 27447 |
| 2023-07-03 | 64.77 | $28.24 | 7500 |
| 2023-06-30 | 64.58 | $28.22 | 13893 |
| 2023-06-29 | 61.79 | $27.94 | 15600 |
| 2023-06-28 | 59.52 | $27.73 | 15984 |
| 2023-06-27 | 60.17 | $27.77 | 15300 |
| 2023-06-26 | 55.71 | $27.38 | 12.3M |
| 2023-06-23 | 53.83 | $27.23 | 12117 |
| 2023-06-22 | 57.06 | $27.44 | 10545 |
| 2023-06-21 | 59.15 | $27.57 | 7518 |
| 2023-06-20 | 60.11 | $27.63 | 8826 |
| 2023-06-16 | 63.91 | $27.86 | 8400 |
| 2023-06-15 | 63.72 | $27.84 | 7200 |
| 2023-06-14 | 61.11 | $27.57 | 1629 |
| 2023-06-13 | 62.70 | $27.67 | 14757 |
| 2023-06-12 | 59.49 | $27.35 | 22200 |
| 2023-06-09 | 57.54 | $27.17 | 3057 |
| 2023-06-08 | 58.13 | $27.21 | 3600 |
| 2023-06-07 | 58.42 | $27.23 | 12600 |
| 2023-06-06 | 56.70 | $27.06 | 5148 |
| 2023-06-05 | 54.05 | $26.81 | 18000 |
| 2023-06-02 | 55.21 | $26.90 | 63432 |
| 2023-06-01 | 48.34 | $26.31 | 7200 |
| 2023-05-31 | 44.79 | $26.05 | 4212 |
| 2023-05-30 | 47.54 | $26.28 | 15438 |
| 2023-05-26 | 48.14 | $26.33 | 12.3M |
| 2023-05-25 | 43.92 | $26.02 | 13554 |
| 2023-05-24 | 44.25 | $26.05 | 30600 |
| 2023-05-23 | 47.42 | $26.33 | 17796 |
| 2023-05-22 | 51.16 | $26.63 | 28002 |
| 2023-05-19 | 49.91 | $26.53 | 10500 |
| 2023-05-18 | 51.15 | $26.63 | 20172 |
| 2023-05-17 | 47.95 | $26.37 | 31311 |
| 2023-05-16 | 43.33 | $26.03 | 29400 |
| 2023-05-15 | 48.10 | $26.43 | 25500 |
| 2023-05-12 | 45.39 | $26.24 | 26832 |
| 2023-05-11 | 45.39 | $26.24 | 9000 |
| 2023-05-10 | 47.02 | $26.38 | 45312 |
| 2023-05-09 | 46.63 | $26.35 | 20841 |
| 2023-05-08 | 47.30 | $26.41 | 11514 |
| 2023-05-05 | 47.62 | $26.44 | 34500 |
| 2023-05-04 | 42.27 | $26.01 | 34200 |
| 2023-05-03 | 44.16 | $26.20 | 24300 |
| 2023-05-02 | 45.59 | $26.34 | 18114 |
| 2023-05-01 | 50.10 | $26.75 | 9048 |
| 2023-04-28 | 49.99 | $26.74 | 21900 |
| 2023-04-27 | 47.22 | $26.50 | 17700 |
| 2023-04-26 | 42.44 | $26.12 | 29700 |
| 2023-04-25 | 44.45 | $26.32 | 10500 |
| 2023-04-24 | 50.49 | $26.85 | 14100 |
| 2023-04-21 | 50.25 | $26.83 | 11703 |
| 2023-04-20 | 50.36 | $26.84 | 20400 |
| 2023-04-19 | 51.50 | $26.94 | 14202 |
| 2023-04-18 | 52.06 | $26.99 | 28200 |
| 2023-04-17 | 51.66 | $26.95 | 16200 |
| 2023-04-14 | 49.88 | $26.77 | 20700 |
| 2023-04-13 | 51.28 | $26.91 | 29790 |
| 2023-04-12 | 49.35 | $26.71 | 42900 |
| 2023-04-11 | 50.78 | $26.86 | 27396 |
| 2023-04-10 | 48.71 | $26.64 | 812700 |
| 2023-04-06 | 46.67 | $26.43 | 30300 |
| 2023-04-05 | 46.67 | $26.43 | 14100 |
| 2023-04-04 | 47.98 | $26.59 | 49800 |
| 2023-04-03 | 50.87 | $26.93 | 15954 |
| 2023-03-31 | 52.09 | $27.07 | 6900 |
| 2023-03-30 | 48.20 | $26.61 | 29205 |
| 2023-03-29 | 47.04 | $26.48 | 30303 |
| 2023-03-28 | 43.45 | $26.09 | 16200 |
| 2023-03-27 | 42.98 | $26.04 | 25623 |
| 2023-03-24 | 41.12 | $25.84 | 20100 |
| 2023-03-23 | 39.81 | $25.70 | 29100 |
| 2023-03-22 | 40.48 | $25.81 | 23700 |
| 2023-03-21 | 44.29 | $26.40 | 13500 |
| 2023-03-20 | 35.61 | $25.51 | 15147 |
| 2023-03-17 | 36.64 | $25.68 | 19563 |
| 2023-03-16 | 39.67 | $26.15 | 41700 |
| 2023-03-15 | 35.35 | $25.75 | 49299 |
| 2023-03-14 | 38.50 | $26.23 | 29100 |
| 2023-03-13 | 34.58 | $25.89 | 63102 |
| 2023-03-10 | 36.26 | $26.15 | 46500 |
| 2023-03-09 | 41.90 | $26.91 | 64200 |
| 2023-03-08 | 48.18 | $27.58 | 45300 |
| 2023-03-07 | 47.51 | $27.52 | 43200 |
| 2023-03-06 | 52.21 | $27.96 | 14715 |
| 2023-03-03 | 54.06 | $28.12 | 26520 |
| 2023-03-02 | 49.73 | $27.71 | 27300 |
| 2023-03-01 | 47.19 | $27.49 | 56820 |
| 2023-02-28 | 48.14 | $27.58 | 20733 |
| 2023-02-27 | 48.14 | $27.58 | 38700 |
| 2023-02-24 | 47.72 | $27.54 | 19800 |
| 2023-02-23 | 49.92 | $27.77 | 62100 |
| 2023-02-22 | 48.75 | $27.65 | 77700 |
| 2023-02-21 | 49.11 | $27.69 | 20814 |
| 2023-02-17 | 55.64 | $28.35 | 6738 |
| 2023-02-16 | 57.17 | $28.49 | 43614 |
| 2023-02-15 | 60.32 | $28.77 | 17700 |
| 2023-02-14 | 58.62 | $28.55 | 7617 |
| 2023-02-13 | 58.23 | $28.50 | 7581 |
| 2023-02-10 | 55.88 | $28.20 | 85200 |
| 2023-02-09 | 55.64 | $28.17 | 35400 |
| 2023-02-08 | 58.85 | $28.49 | 13200 |
| 2023-02-07 | 61.81 | $28.77 | 56100 |
| 2023-02-06 | 59.75 | $28.47 | 33600 |
| 2023-02-03 | 62.42 | $28.72 | 98700 |
| 2023-02-02 | 66.72 | $29.10 | 128100 |
| 2023-02-01 | 63.92 | $28.65 | 12.3M |
| 2023-01-31 | 61.46 | $28.29 | 1200 |
| 2023-01-30 | 57.56 | $27.78 | 12000 |
| 2023-01-27 | 61.75 | $28.14 | 2400 |
| 2023-01-26 | 60.61 | $27.99 | 1500 |
| 2023-01-25 | 58.51 | $27.72 | 5400 |
| 2023-01-24 | 58.35 | $27.70 | 4347 |
| 2023-01-23 | 58.99 | $27.76 | 408 |
| 2023-01-20 | 56.04 | $27.37 | 2100 |
| 2023-01-19 | 51.72 | $26.86 | 23700 |
| 2023-01-18 | 55.15 | $27.20 | 1866 |
| 2023-01-17 | 59.68 | $27.61 | 3657 |
| 2023-01-13 | 59.80 | $27.62 | 978 |
| 2023-01-12 | 59.13 | $27.53 | 900 |
| 2023-01-11 | 58.18 | $27.40 | 2193 |
| 2023-01-10 | 55.37 | $27.03 | 6900 |
| 2023-01-09 | 53.60 | $26.81 | 5202 |
| 2023-01-06 | 52.80 | $26.71 | 44700 |
| 2023-01-05 | 47.43 | $26.09 | 1200 |
| 2023-01-04 | 50.33 | $26.42 | 2700 |
| 2023-01-03 | 46.77 | $26.04 | 12396 |
| 2022-12-30 | 47.45 | $26.12 | 8529 |
| 2022-12-29 | 48.54 | $26.25 | 2700 |
| 2022-12-28 | 43.84 | $25.75 | 43500 |
| 2022-12-27 | 47.64 | $26.21 | 1281 |
| 2022-12-23 | 47.81 | $26.23 | 1500 |
| 2022-12-22 | 46.35 | $26.07 | 8505 |
| 2022-12-21 | 48.87 | $26.38 | 3600 |
| 2022-12-20 | 45.31 | $25.99 | 13866 |
| 2022-12-19 | 44.93 | $25.95 | 4503 |
| 2022-12-16 | 47.16 | $26.24 | 6300 |
| 2022-12-15 | 49.48 | $26.53 | 1800 |
| 2022-12-14 | 55.09 | $27.16 | 15738 |
| 2022-12-13 | 56.64 | $27.32 | 2247 |
| 2022-12-12 | 54.67 | $27.06 | 1005 |
| 2022-12-09 | 51.62 | $26.68 | 1041 |
| 2022-12-08 | 53.33 | $26.87 | 3300 |
| 2022-12-07 | 51.98 | $26.70 | 4800 |
| 2022-12-06 | 52.06 | $26.71 | 5505 |
| 2022-12-05 | 55.02 | $27.06 | 2400 |
| 2022-12-02 | 60.83 | $27.68 | 112800 |
| 2022-12-01 | 61.12 | $27.71 | 2100 |
| 2022-11-30 | 60.64 | $27.63 | 3144 |
| 2022-11-29 | 56.07 | $26.93 | 600 |
| 2022-11-28 | 55.51 | $26.85 | 1500 |
| 2022-11-25 | 59.96 | $27.34 | 6627 |
| 2022-11-23 | 59.52 | $27.27 | 1800 |
| 2022-11-22 | 58.78 | $27.15 | 3441 |
| 2022-11-21 | 56.45 | $26.78 | 2100 |
| 2022-11-18 | 56.70 | $26.81 | 4800 |
| 2022-11-17 | 55.34 | $26.59 | 2166 |
| 2022-11-16 | 57.52 | $26.87 | 6300 |
| 2022-11-15 | 60.18 | $27.20 | 15900 |
| 2022-11-14 | 58.47 | $26.89 | 2100 |
| 2022-11-11 | 61.21 | $27.23 | 2100 |
| 2022-11-10 | 59.84 | $26.97 | 19200 |
| 2022-11-09 | 49.98 | $25.44 | 17187 |
| 2022-11-08 | 54.28 | $25.96 | 3003 |
| 2022-11-07 | 53.03 | $25.79 | 300 |
| 2022-11-04 | 51.69 | $25.61 | 900 |
| 2022-11-03 | 49.33 | $25.30 | 16821 |
| 2022-11-02 | 49.85 | $25.37 | 6648 |
| 2022-11-01 | 55.34 | $26.06 | 3600 |
| 2022-10-31 | 54.65 | $25.96 | 6900 |
| 2022-10-28 | 55.22 | $26.03 | 12300 |
| 2022-10-27 | 51.84 | $25.53 | 1500 |
| 2022-10-26 | 51.77 | $25.52 | 1899 |
| 2022-10-25 | 51.37 | $25.46 | 1899 |
| 2022-10-24 | 47.32 | $24.87 | 2724 |
| 2022-10-21 | 45.79 | $24.66 | 300 |
| 2022-10-20 | 42.06 | $24.17 | 22800 |
| 2022-10-19 | 43.63 | $24.44 | 2400 |
| 2022-10-18 | 46.11 | $24.85 | 14406 |
| 2022-10-17 | 43.35 | $24.48 | 4200 |
| 2022-10-14 | 38.22 | $23.85 | 6126 |
| 2022-10-13 | 42.26 | $24.55 | 411 |
| 2022-10-12 | 37.90 | $24.06 | 3300 |
| 2022-10-11 | 38.80 | $24.22 | 3363 |
| 2022-10-10 | 39.42 | $24.33 | 1800 |
| 2022-10-07 | 40.37 | $24.50 | 6300 |
| 2022-10-06 | 44.34 | $25.17 | 21333 |
| 2022-10-05 | 45.95 | $25.42 | 2700 |
| 2022-10-04 | 46.59 | $25.52 | 25842 |
| 2022-10-03 | 39.45 | $24.63 | 300 |
| 2022-09-30 | 34.10 | $24.06 | 2427 |
| 2022-09-29 | 35.03 | $24.24 | 11100 |
| 2022-09-28 | 38.03 | $24.79 | 4584 |
| 2022-09-27 | 31.19 | $24.12 | 9900 |
| 2022-09-26 | 31.54 | $24.19 | 3045 |
| 2022-09-23 | 33.24 | $24.53 | 3900 |
| 2022-09-22 | 35.94 | $25.03 | 5235 |
| 2022-09-21 | 38.83 | $25.51 | 900 |
| 2022-09-20 | 41.18 | $25.87 | 3000 |
| 2022-09-19 | 44.37 | $26.32 | 3300 |
| 2022-09-16 | 42.29 | $26.10 | 282 |
| 2022-09-15 | 44.90 | $26.46 | 3021 |
| 2022-09-14 | 46.49 | $26.67 | 5700 |
| 2022-09-13 | 46.64 | $26.69 | 6696 |
| 2022-09-12 | 55.44 | $27.73 | 1800 |
| 2022-09-09 | 53.60 | $27.50 | 600 |
| 2022-09-08 | 49.56 | $27.03 | 1527 |
| 2022-09-07 | 47.43 | $26.80 | 600 |
| 2022-09-06 | 41.18 | $26.19 | 5400 |
| 2022-09-02 | 41.72 | $26.26 | 6900 |
| 2022-09-01 | 43.02 | $26.43 | 4905 |
| 2022-08-31 | 44.18 | $26.58 | 2415 |
| 2022-08-30 | 45.10 | $26.70 | 1038 |
| 2022-08-29 | 47.96 | $27.06 | 5148 |
| 2022-08-26 | 49.44 | $27.24 | 2538 |
| 2022-08-25 | 57.53 | $28.10 | 74145 |
| 2022-08-24 | 54.13 | $27.69 | 3900 |
| 2022-08-23 | 52.55 | $27.51 | 9654 |
| 2022-08-22 | 52.74 | $27.53 | 3072 |
| 2022-08-19 | 58.99 | $28.14 | 2400 |
| 2022-08-18 | 63.95 | $28.56 | 6300 |
| 2022-08-17 | 63.39 | $28.48 | 24309 |
| 2022-08-16 | 67.34 | $28.80 | 6351 |
| 2022-08-15 | 66.85 | $28.72 | 48300 |
| 2022-08-12 | 66.56 | $28.67 | 3639 |
| 2022-08-11 | 63.90 | $28.24 | 1200 |
| 2022-08-10 | 63.26 | $28.14 | 27600 |
| 2022-08-09 | 58.06 | $27.41 | 41700 |
| 2022-08-08 | 60.63 | $27.64 | 78675 |
| 2022-08-05 | 59.59 | $27.50 | 600 |
| 2022-08-04 | 58.64 | $27.37 | 100530 |
| 2022-08-03 | 59.67 | $27.47 | 300 |
| 2022-08-02 | 57.69 | $27.19 | 2121 |
| 2022-08-01 | 58.77 | $27.30 | 4842 |
| 2022-07-29 | 59.54 | $27.38 | 2700 |
| 2022-07-28 | 57.56 | $27.08 | 7200 |
| 2022-07-27 | 54.61 | $26.66 | 9900 |
| 2022-07-26 | 50.15 | $26.09 | 900 |
| 2022-07-25 | 52.11 | $26.32 | 1209 |
| 2022-07-22 | 51.48 | $26.24 | 36300 |
| 2022-07-21 | 53.57 | $26.49 | 2100 |
| 2022-07-20 | 52.17 | $26.30 | 1008 |
| 2022-07-19 | 50.22 | $26.04 | 17502 |
| 2022-07-18 | 43.95 | $25.29 | 600 |
| 2022-07-15 | 44.31 | $25.34 | 2400 |
| 2022-07-14 | 40.20 | $24.89 | 212100 |
| 2022-07-13 | 42.03 | $25.17 | 15024 |
| 2022-07-12 | 42.63 | $25.26 | 1863 |
| 2022-07-11 | 43.53 | $25.40 | 10581 |
| 2022-07-08 | 45.51 | $25.70 | 1254 |
| 2022-07-07 | 46.10 | $25.79 | 4545 |
| 2022-07-06 | 42.45 | $25.33 | 2457 |
| 2022-07-05 | 42.68 | $25.37 | 5400 |
| 2022-07-01 | 42.74 | $25.38 | 20100 |
| 2022-06-30 | 40.47 | $25.08 | 11400 |
| 2022-06-29 | 42.11 | $25.39 | 18600 |
| 2022-06-28 | 43.02 | $25.56 | 49500 |
| 2022-06-27 | 45.09 | $25.94 | 12096 |
| 2022-06-24 | 45.30 | $25.98 | 15000 |
| 2022-06-23 | 39.32 | $25.12 | 21621 |
| 2022-06-22 | 37.74 | $24.91 | 1200 |
| 2022-06-21 | 37.52 | $24.88 | 22239 |
| 2022-06-17 | 34.50 | $24.47 | 23136 |
| 2022-06-16 | 33.38 | $24.32 | 19500 |
| 2022-06-15 | 37.61 | $25.36 | 1800 |
| 2022-06-14 | 35.52 | $25.08 | 6942 |
| 2022-06-13 | 36.01 | $25.20 | 14229 |
| 2022-06-10 | 41.72 | $26.45 | 4632 |
| 2022-06-09 | 45.74 | $27.18 | 2400 |
| 2022-06-08 | 49.80 | $27.83 | 14700 |
| 2022-06-07 | 52.67 | $28.25 | 6444 |
| 2022-06-06 | 50.54 | $27.92 | 6444 |
| 2022-06-03 | 50.02 | $27.84 | 744 |
| 2022-06-02 | 51.96 | $28.14 | 12000 |
| 2022-06-01 | 48.62 | $27.61 | 14706 |
| 2022-05-31 | 50.06 | $27.84 | 1542 |
| 2022-05-27 | 52.22 | $28.18 | 67239 |
| 2022-05-26 | 47.81 | $27.48 | 55200 |
| 2022-05-25 | 43.41 | $26.86 | 41700 |
| 2022-05-24 | 40.50 | $26.48 | 81687 |
| 2022-05-23 | 41.96 | $26.75 | 100500 |
| 2022-05-20 | 39.34 | $26.41 | 142884 |
| 2022-05-19 | 39.64 | $26.47 | 161100 |
| 2022-05-18 | 38.83 | $26.36 | 103335 |
| 2022-05-17 | 44.39 | $27.44 | 42600 |
| 2022-05-16 | 39.84 | $26.84 | 3900 |
| 2022-05-13 | 40.58 | $26.98 | 2700 |
| 2022-05-12 | 34.04 | $26.19 | 8100 |
| 2022-05-11 | 33.07 | $26.08 | 18699 |
| 2022-05-10 | 34.80 | $26.47 | 10935 |
| 2022-05-09 | 35.07 | $26.53 | 33600 |
| 2022-05-06 | 40.05 | $27.55 | 600 |
| 2022-05-05 | 41.94 | $27.89 | 20700 |
| 2022-05-04 | 48.08 | $28.86 | 2100 |
| 2022-05-03 | 41.73 | $28.10 | 102600 |
| 2022-05-02 | 39.41 | $27.85 | 3900 |
| 2022-04-29 | 38.10 | $27.71 | 3048 |
| 2022-04-28 | 43.75 | $28.59 | 6900 |
| 2022-04-27 | 39.59 | $28.16 | 8247 |
| 2022-04-26 | 39.20 | $28.12 | 4800 |
| 2022-04-25 | 43.85 | $28.80 | 16200 |
| 2022-04-22 | 43.38 | $28.75 | 6600 |
| 2022-04-21 | 49.51 | $29.53 | 699 |
| 2022-04-20 | 54.49 | $30.06 | 1500 |
| 2022-04-19 | 52.96 | $29.88 | 180933 |
| 2022-04-18 | 47.69 | $29.31 | 168900 |
| 2022-04-14 | 48.97 | $29.45 | 2193 |
| 2022-04-13 | 51.02 | $29.67 | 4800 |
| 2022-04-12 | 47.11 | $29.26 | 7800 |
| 2022-04-11 | 47.55 | $29.31 | 5763 |
| 2022-04-08 | 49.75 | $29.56 | 1200 |
| 2022-04-07 | 49.67 | $29.55 | 3393 |
| 2022-04-06 | 49.15 | $29.49 | 2400 |
| 2022-04-05 | 50.87 | $29.70 | 6300 |
| 2022-04-04 | 54.13 | $30.08 | 900 |
| 2022-04-01 | 53.61 | $30.01 | 1236 |
| 2022-03-31 | 53.86 | $30.04 | 1347 |
| 2022-03-30 | 56.60 | $30.37 | 1242 |
| 2022-03-29 | 59.38 | $30.69 | 1815 |
| 2022-03-28 | 55.70 | $30.12 | 5490 |
| 2022-03-25 | 55.36 | $30.07 | 711 |
| 2022-03-24 | 54.37 | $29.92 | 3900 |
| 2022-03-23 | 52.22 | $29.60 | 2100 |
| 2022-03-22 | 54.99 | $29.96 | 6414 |
| 2022-03-21 | 53.42 | $29.72 | 4200 |
| 2022-03-18 | 54.02 | $29.80 | 3660 |
| 2022-03-17 | 51.65 | $29.43 | 2241 |
| 2022-03-16 | 49.03 | $29.04 | 14400 |
| 2022-03-15 | 43.91 | $28.35 | 7533 |
| 2022-03-14 | 40.37 | $27.92 | 13623 |
| 2022-03-11 | 41.95 | $28.19 | 5103 |
| 2022-03-10 | 44.27 | $28.57 | 5700 |
| 2022-03-09 | 44.39 | $28.59 | 684 |
| 2022-03-08 | 39.19 | $27.94 | 10944 |
| 2022-03-07 | 39.79 | $28.05 | 6300 |
| 2022-03-04 | 45.35 | $28.98 | 3000 |
| 2022-03-03 | 46.96 | $29.22 | 3900 |
| 2022-03-02 | 48.31 | $29.42 | 14400 |
| 2022-03-01 | 43.33 | $28.78 | 9900 |
| 2022-02-28 | 46.89 | $29.31 | 10200 |
| 2022-02-25 | 47.52 | $29.40 | 9300 |
| 2022-02-24 | 40.53 | $28.57 | 17700 |
| 2022-02-23 | 36.77 | $28.18 | 3000 |
| 2022-02-22 | 40.11 | $28.72 | 1500 |
| 2022-02-18 | 42.69 | $29.10 | 3900 |
| 2022-02-17 | 44.19 | $29.31 | 4500 |
| 2022-02-16 | 49.00 | $29.93 | 4200 |
| 2022-02-15 | 48.31 | $29.85 | 9609 |
| 2022-02-14 | 43.99 | $29.37 | 47478 |
| 2022-02-11 | 45.97 | $29.63 | 1932 |
| 2022-02-10 | 48.95 | $30.00 | 900 |
| 2022-02-09 | 52.71 | $30.43 | 2484 |
| 2022-02-08 | 48.03 | $29.90 | 900 |
| 2022-02-07 | 44.06 | $29.50 | 8487 |
| 2022-02-04 | 43.95 | $29.49 | 13200 |
| 2022-02-03 | 43.07 | $29.40 | 4200 |
| 2022-02-02 | 46.73 | $29.87 | 12900 |
| 2022-02-01 | 45.89 | $29.78 | 1620 |
| 2022-01-31 | 43.16 | $29.49 | 7320 |
| 2022-01-28 | 35.83 | $28.80 | 43500 |
| 2022-01-27 | 29.85 | $28.32 | 10860 |
| 2022-01-26 | 31.11 | $28.54 | 106851 |
| 2022-01-25 | 32.60 | $28.79 | 5700 |
| 2022-01-24 | 35.02 | $29.17 | 27102 |
| 2022-01-21 | 31.19 | $28.87 | 6000 |
| 2022-01-20 | 34.05 | $29.32 | 22329 |
| 2022-01-19 | 37.14 | $29.75 | 2193 |
| 2022-01-18 | 39.60 | $30.06 | 1590 |
| 2022-01-14 | 45.10 | $30.66 | 19887 |
| 2022-01-13 | 45.90 | $30.74 | 76200 |
| 2022-01-12 | 49.14 | $31.05 | 107700 |
| 2022-01-11 | 48.70 | $31.01 | 1500 |
| 2022-01-10 | 44.93 | $30.68 | 1500 |
| 2022-01-07 | 46.51 | $30.84 | 347100 |
| 2022-01-06 | 47.80 | $30.97 | 13800 |
| 2022-01-05 | 47.37 | $30.93 | 2700 |
| 2022-01-04 | 54.94 | $31.64 | 9669 |
| 2022-01-03 | 53.34 | $31.48 | 27912 |
| 2021-12-31 | 54.96 | $31.62 | 33696 |
| 2021-12-30 | 54.87 | $31.61 | 9300 |
| 2021-12-29 | 54.78 | $31.60 | 21000 |
| 2021-12-28 | 54.78 | $31.60 | 648 |
| 2021-12-27 | 54.78 | $31.60 | 5700 |
| 2021-12-23 | 52.29 | $31.29 | 3042 |
| 2021-12-22 | 50.27 | $31.05 | 14709 |
| 2021-12-21 | 48.38 | $30.83 | 17181 |
| 2021-12-20 | 41.97 | $30.16 | 81600 |
| 2021-12-17 | 45.58 | $30.61 | 27600 |
| 2021-12-16 | 46.34 | $30.70 | 900 |
| 2021-12-15 | 48.64 | $30.97 | 40200 |
| 2021-12-14 | 44.67 | $30.56 | 3900 |
| 2021-12-13 | 47.48 | $30.89 | 4200 |
| 2021-12-10 | 49.54 | $31.12 | 339 |
| 2021-12-09 | 49.35 | $31.10 | 1800 |
| 2021-12-08 | 53.07 | $31.51 | 3075 |
| 2021-12-07 | 51.02 | $31.27 | 4932 |
| 2021-12-06 | 44.82 | $30.62 | 3378 |
| 2021-12-03 | 40.64 | $30.24 | 2205 |
| 2021-12-02 | 43.09 | $30.54 | 2493 |
| 2021-12-01 | 34.62 | $29.86 | 2700 |
| 2021-11-30 | 39.18 | $30.42 | 3000 |
| 2021-11-29 | 48.23 | $31.26 | 5100 |
| 2021-11-26 | 44.77 | $31.02 | 3300 |
| 2021-11-24 | 56.06 | $31.78 | 1575 |
| 2021-11-23 | 54.03 | $31.64 | 10335 |
| 2021-11-22 | 54.20 | $31.65 | 300 |
| 2021-11-19 | 56.04 | $31.76 | 3600 |
| 2021-11-18 | 59.53 | $31.96 | 7623 |
| 2021-11-17 | 62.10 | $32.10 | 900 |
| 2021-11-16 | 66.59 | $32.33 | 6087 |
| 2021-11-15 | 64.81 | $32.16 | 2121 |
| 2021-11-12 | 64.70 | $32.15 | 408 |
| 2021-11-11 | 62.45 | $31.94 | 5400 |
| 2021-11-10 | 60.99 | $31.81 | 4200 |
| 2021-11-09 | 68.16 | $32.18 | 7800 |
| 2021-11-08 | 67.67 | $32.13 | 4800 |
| 2021-11-05 | 66.30 | $31.99 | 3900 |
| 2021-11-04 | 64.46 | $31.81 | 9000 |
| 2021-11-03 | 65.40 | $31.86 | 1500 |
| 2021-11-02 | 63.79 | $31.70 | 1200 |
| 2021-11-01 | 63.28 | $31.65 | 61800 |
| 2021-10-29 | 60.32 | $31.37 | 2100 |
| 2021-10-28 | 60.10 | $31.35 | 10200 |
| 2021-10-27 | 55.83 | $30.98 | 18900 |
| 2021-10-26 | 63.31 | $31.41 | 6378 |
| 2021-10-25 | 65.24 | $31.51 | 62700 |
| 2021-10-22 | 64.63 | $31.45 | 972 |
| 2021-10-21 | 63.92 | $31.38 | 1629 |
| 2021-10-20 | 62.81 | $31.27 | 996 |
| 2021-10-19 | 60.83 | $31.08 | 1500 |
| 2021-10-18 | 59.20 | $30.93 | 5136 |
| 2021-10-15 | 57.98 | $30.82 | 2400 |
| 2021-10-14 | 57.32 | $30.76 | 1500 |
| 2021-10-13 | 51.40 | $30.27 | 5703 |
| 2021-10-12 | 49.36 | $30.12 | 2163 |
| 2021-10-11 | 47.40 | $29.98 | 300 |
| 2021-10-08 | 49.21 | $30.12 | 1884 |
| 2021-10-07 | 50.12 | $30.19 | 1248 |
| 2021-10-06 | 46.06 | $29.89 | 2709 |
| 2021-10-05 | 45.21 | $29.83 | 12933 |
| 2021-10-04 | 41.74 | $29.59 | 612 |
| 2021-10-01 | 45.26 | $29.90 | 1200 |
| 2021-09-30 | 41.31 | $29.64 | 2400 |
| 2021-09-29 | 45.12 | $29.96 | 1203 |
| 2021-09-28 | 45.12 | $29.96 | 10500 |
| 2021-09-27 | 52.48 | $30.50 | 300 |
| 2021-09-24 | 52.34 | $30.49 | 900 |
| 2021-09-23 | 52.48 | $30.50 | 13200 |
| 2021-09-22 | 47.11 | $30.11 | 1206 |
| 2021-09-21 | 41.47 | $29.76 | 94596 |
| 2021-09-20 | 41.59 | $29.77 | 3600 |
| 2021-09-17 | 48.24 | $30.27 | 1614 |
| 2021-09-16 | 51.70 | $30.49 | 2400 |
| 2021-09-15 | 51.25 | $30.46 | 5100 |
| 2021-09-14 | 47.17 | $30.20 | 1206 |
| 2021-09-13 | 50.24 | $30.40 | 3738 |
| 2021-09-10 | 49.46 | $30.35 | 933 |
| 2021-09-09 | 53.10 | $30.58 | 2478 |
| 2021-09-08 | 53.43 | $30.60 | 2400 |
| 2021-09-07 | 54.70 | $30.68 | 300 |
| 2021-09-03 | 59.95 | $30.99 | 5100 |
| 2021-09-02 | 61.03 | $31.05 | 300 |
| 2021-09-01 | 58.68 | $30.85 | 6300 |
| 2021-08-31 | 58.08 | $30.80 | 1533 |
| 2021-08-30 | 58.40 | $30.82 | 1005 |
| 2021-08-27 | 58.71 | $30.84 | 20100 |
| 2021-08-26 | 54.71 | $30.49 | 2700 |
| 2021-08-25 | 58.56 | $30.74 | 369 |
| 2021-08-24 | 55.72 | $30.50 | 4200 |
| 2021-08-23 | 52.50 | $30.25 | 1512 |
| 2021-08-20 | 48.52 | $29.97 | 4200 |
| 2021-08-19 | 43.89 | $29.68 | 717 |
| 2021-08-18 | 46.20 | $29.85 | 2100 |
| 2021-08-17 | 49.72 | $30.09 | 1932 |
| 2021-08-16 | 54.12 | $30.36 | 3000 |
| 2021-08-13 | 55.50 | $30.44 | 1500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.04
2026-08-10
Close Price
$41.50
Vol: 9900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -9.04 | $41.50 | 9900 |
| 2026-08-07 | -2.13 | $41.63 | 11900 |
| 2026-08-06 | -25.53 | $41.19 | 24000 |
| 2026-08-05 | -17.02 | $41.35 | 16600 |
| 2026-08-04 | -2.67 | $41.48 | 11305 |
| 2026-08-03 | -7.34 | $40.67 | 15048 |
| 2026-07-31 | -67.98 | $40.23 | 11123 |
| 2026-07-30 | -65.73 | $40.27 | 13238 |
| 2026-07-29 | -89.89 | $39.84 | 10600 |
| 2026-07-28 | -53.37 | $40.49 | 11500 |
| 2026-07-27 | -61.24 | $40.35 | 169148 |
| 2026-07-24 | -75.84 | $40.09 | 17329 |
| 2026-07-23 | -84.27 | $39.94 | 13020 |
| 2026-07-22 | -67.98 | $40.23 | 19100 |
| 2026-07-21 | -66.85 | $40.25 | 5700 |
| 2026-07-20 | -85.39 | $39.92 | 8511 |
| 2026-07-17 | -69.10 | $40.21 | 8700 |
| 2026-07-16 | -58.43 | $40.40 | 27000 |
| 2026-07-15 | -64.04 | $40.30 | 16827 |
| 2026-07-14 | -64.61 | $40.29 | 16269 |
| 2026-07-13 | -73.03 | $40.14 | 6012 |
| 2026-07-10 | -50.76 | $40.44 | 18900 |
| 2026-07-09 | -44.86 | $40.48 | 20400 |
| 2026-07-08 | -59.32 | $40.04 | 9375 |
| 2026-07-07 | -37.71 | $40.55 | 123972 |
| 2026-07-06 | -22.88 | $40.90 | 16800 |
| 2026-07-02 | -27.47 | $40.77 | 14442 |
| 2026-07-01 | -19.31 | $40.96 | 10500 |
| 2026-06-30 | 0.00 | $41.30 | 15912 |
| 2026-06-29 | 0.00 | $41.04 | 7806 |
| 2026-06-26 | -12.76 | $40.79 | 13902 |
| 2026-06-25 | -16.84 | $40.71 | 18600 |
| 2026-06-24 | -32.14 | $40.41 | 9447 |
| 2026-06-23 | -40.82 | $40.24 | 18600 |
| 2026-06-22 | -22.96 | $40.59 | 15600 |
| 2026-06-18 | -22.75 | $40.51 | 20718 |
| 2026-06-17 | -37.80 | $40.08 | 18300 |
| 2026-06-16 | -16.43 | $40.58 | 23100 |
| 2026-06-15 | -8.03 | $40.76 | 21900 |
| 2026-06-12 | -4.53 | $40.56 | 18000 |
| 2026-06-11 | -13.72 | $40.19 | 23100 |
| 2026-06-10 | -53.10 | $39.30 | 13260 |
| 2026-06-09 | -26.55 | $39.90 | 21600 |
| 2026-06-08 | -41.15 | $39.57 | 16221 |
| 2026-06-05 | -42.04 | $39.55 | 18000 |
| 2026-06-04 | -1.77 | $40.46 | 18000 |
| 2026-06-03 | -7.01 | $40.23 | 12900 |
| 2026-06-02 | -0.93 | $40.36 | 12600 |
| 2026-06-01 | -4.85 | $40.20 | 14400 |
| 2026-05-29 | -5.85 | $40.17 | 15705 |
| 2026-05-28 | -5.37 | $40.18 | 10923 |
| 2026-05-27 | -7.69 | $40.04 | 25500 |
| 2026-05-26 | -1.62 | $40.06 | 16800 |
| 2026-05-22 | -22.75 | $39.53 | 24600 |
| 2026-05-21 | -43.11 | $39.19 | 25500 |
| 2026-05-20 | -52.69 | $39.03 | 12009 |
| 2026-05-19 | -98.20 | $38.27 | 315900 |
| 2026-05-18 | -77.36 | $38.68 | 42447 |
| 2026-05-15 | -76.73 | $38.69 | 24087 |
| 2026-05-14 | -33.96 | $39.37 | 14400 |
| 2026-05-13 | -42.77 | $39.23 | 14493 |
| 2026-05-12 | -35.85 | $39.34 | 11400 |
| 2026-05-11 | -22.64 | $39.55 | 29100 |
| 2026-05-08 | -15.94 | $39.58 | 22800 |
| 2026-05-07 | -24.17 | $39.40 | 21600 |
| 2026-05-06 | 0.00 | $39.91 | 16800 |
| 2026-05-05 | -27.88 | $39.30 | 10575 |
| 2026-05-04 | -32.04 | $38.89 | 10200 |
| 2026-05-01 | -24.76 | $39.11 | 15300 |
| 2026-04-30 | -21.25 | $39.13 | 12363 |
| 2026-04-29 | -41.64 | $38.41 | 21000 |
| 2026-04-28 | -31.84 | $38.67 | 23793 |
| 2026-04-27 | -18.94 | $39.06 | 18900 |
| 2026-04-24 | -18.71 | $39.07 | 15114 |
| 2026-04-23 | -17.78 | $39.11 | 25500 |
| 2026-04-22 | -15.01 | $39.23 | 24393 |
| 2026-04-21 | -14.55 | $39.25 | 28236 |
| 2026-04-20 | -0.74 | $39.55 | 13500 |
| 2026-04-17 | -4.96 | $39.38 | 20100 |
| 2026-04-16 | -5.49 | $38.65 | 24663 |
| 2026-04-15 | -4.72 | $38.58 | 21000 |
| 2026-04-14 | -4.09 | $38.60 | 5.1M |
| 2026-04-13 | 0.00 | $38.31 | 10200 |
| 2026-04-10 | -15.41 | $37.80 | 10866 |
| 2026-04-09 | -7.14 | $38.02 | 16218 |
| 2026-04-08 | -6.04 | $38.04 | 16941 |
| 2026-04-07 | -37.45 | $37.17 | 312858 |
| 2026-04-06 | -42.47 | $37.04 | 17535 |
| 2026-04-02 | -47.88 | $36.90 | 13008 |
| 2026-04-01 | -57.91 | $36.88 | 16821 |
| 2026-03-31 | -63.80 | $36.77 | 45609 |
| 2026-03-30 | -96.14 | $35.68 | 5.2M |
| 2026-03-27 | -97.09 | $36.01 | 39657 |
| 2026-03-26 | -79.65 | $36.61 | 32565 |
| 2026-03-25 | -67.40 | $37.10 | 21900 |
| 2026-03-24 | -74.79 | $36.83 | 31500 |
| 2026-03-23 | -79.73 | $36.65 | 11751 |
| 2026-03-20 | -97.26 | $36.01 | 29400 |
| 2026-03-19 | -89.66 | $36.75 | 27900 |
| 2026-03-18 | -94.59 | $36.81 | 21039 |
| 2026-03-17 | -79.73 | $37.25 | 21900 |
| 2026-03-16 | -88.51 | $36.99 | 11184 |
| 2026-03-13 | -97.30 | $36.73 | 23400 |
| 2026-03-12 | -95.70 | $36.84 | 31800 |
| 2026-03-11 | -72.85 | $37.53 | 18054 |
| 2026-03-10 | -69.87 | $37.62 | 31527 |
| 2026-03-09 | -62.58 | $37.84 | 31008 |
| 2026-03-06 | -88.80 | $37.59 | 21327 |
| 2026-03-05 | -77.01 | $38.29 | 20877 |
| 2026-03-04 | -48.13 | $38.83 | 41100 |
| 2026-03-03 | -54.01 | $38.72 | 25848 |
| 2026-03-02 | -22.35 | $39.35 | 27600 |
| 2026-02-27 | -25.68 | $39.26 | 22800 |
| 2026-02-26 | -9.29 | $39.56 | 707400 |
| 2026-02-25 | -28.96 | $39.20 | 22506 |
| 2026-02-24 | -30.60 | $39.17 | 23100 |
| 2026-02-23 | -55.19 | $38.72 | 21120 |
| 2026-02-20 | -21.31 | $39.34 | 19500 |
| 2026-02-19 | -25.14 | $39.27 | 30984 |
| 2026-02-18 | -21.31 | $39.34 | 42348 |
| 2026-02-17 | -33.33 | $39.12 | 64500 |
| 2026-02-13 | -33.33 | $39.12 | 22800 |
| 2026-02-12 | -55.19 | $38.72 | 21633 |
| 2026-02-11 | -16.19 | $39.35 | 27600 |
| 2026-02-10 | -8.77 | $39.46 | 19800 |
| 2026-02-09 | -4.49 | $39.39 | 22587 |
| 2026-02-06 | -6.80 | $39.27 | 26520 |
| 2026-02-05 | -68.79 | $38.18 | 59100 |
| 2026-02-04 | -48.30 | $38.52 | 33900 |
| 2026-02-03 | -42.86 | $38.50 | 46239 |
| 2026-02-02 | -36.44 | $38.47 | 40236 |
| 2026-01-30 | -42.23 | $38.12 | 26400 |
| 2026-01-29 | -30.07 | $38.45 | 29211 |
| 2026-01-28 | -22.55 | $38.68 | 60312 |
| 2026-01-27 | -19.61 | $38.77 | 38730 |
| 2026-01-26 | -19.93 | $38.76 | 41100 |
| 2026-01-23 | -16.99 | $38.85 | 38100 |
| 2026-01-22 | -5.23 | $39.21 | 53700 |
| 2026-01-21 | -3.83 | $39.07 | 55500 |
| 2026-01-20 | -24.25 | $38.34 | 460623 |
| 2026-01-16 | -5.97 | $38.83 | 19290 |
| 2026-01-15 | -2.99 | $38.91 | 31200 |
| 2026-01-14 | -0.91 | $38.49 | 34812 |
| 2026-01-13 | -4.55 | $38.41 | 26700 |
| 2026-01-12 | 0.00 | $38.39 | 27000 |
| 2026-01-09 | -2.46 | $38.29 | 44619 |
| 2026-01-08 | -1.81 | $37.94 | 45300 |
| 2026-01-07 | -16.46 | $37.68 | 21066 |
| 2026-01-06 | -0.61 | $37.94 | 37500 |
| 2026-01-05 | -17.60 | $37.34 | 29700 |
| 2026-01-02 | -61.60 | $36.79 | 62142 |
| 2025-12-31 | -97.66 | $36.31 | 61044 |
| 2025-12-30 | -65.22 | $36.66 | 33060 |
| 2025-12-29 | -53.62 | $36.82 | 20100 |
| 2025-12-26 | -26.09 | $37.20 | 17700 |
| 2025-12-24 | -22.46 | $37.25 | 15678 |
| 2025-12-23 | -18.46 | $37.20 | 41100 |
| 2025-12-22 | -8.26 | $37.36 | 114045 |
| 2025-12-19 | -18.71 | $36.98 | 122166 |
| 2025-12-18 | -28.22 | $36.64 | 72600 |
| 2025-12-17 | -34.36 | $36.44 | 20400 |
| 2025-12-16 | -30.06 | $36.58 | 25533 |
| 2025-12-15 | -23.01 | $36.81 | 24969 |
| 2025-12-12 | -19.63 | $36.92 | 16200 |
| 2025-12-11 | -1.27 | $37.41 | 26154 |
| 2025-12-10 | -5.57 | $37.01 | 40800 |
| 2025-12-09 | -12.50 | $36.54 | 32700 |
| 2025-12-08 | -10.55 | $36.59 | 15600 |
| 2025-12-05 | -3.91 | $36.76 | 12384 |
| 2025-12-04 | -3.60 | $36.71 | 43500 |
| 2025-12-03 | -7.79 | $36.43 | 45600 |
| 2025-12-02 | -18.61 | $36.18 | 36975 |
| 2025-12-01 | -16.02 | $36.24 | 43308 |
| 2025-11-28 | -2.16 | $36.56 | 18900 |
| 2025-11-26 | -7.96 | $36.38 | 16530 |
| 2025-11-25 | -15.89 | $36.10 | 17700 |
| 2025-11-24 | -46.02 | $35.52 | 44100 |
| 2025-11-21 | -67.47 | $35.11 | 22044 |
| 2025-11-20 | -100.00 | $34.30 | 18699 |
| 2025-11-19 | -78.06 | $34.94 | 22275 |
| 2025-11-18 | -78.06 | $34.94 | 20400 |
| 2025-11-17 | -94.42 | $34.76 | 32100 |
| 2025-11-14 | -82.66 | $35.36 | 151812 |
| 2025-11-13 | -84.47 | $35.43 | 20802 |
| 2025-11-12 | -35.40 | $36.22 | 14700 |
| 2025-11-11 | -37.27 | $36.19 | 14526 |
| 2025-11-10 | -38.51 | $36.17 | 15345 |
| 2025-11-07 | -62.11 | $35.79 | 10812 |
| 2025-11-06 | -92.31 | $35.35 | 18000 |
| 2025-11-05 | -64.10 | $35.79 | 29436 |
| 2025-11-04 | -82.05 | $35.51 | 19023 |
| 2025-11-03 | -57.05 | $35.90 | 21303 |
| 2025-10-31 | -47.44 | $36.05 | 33447 |
| 2025-10-30 | -63.46 | $35.80 | 10200 |
| 2025-10-29 | -49.36 | $36.02 | 16587 |
| 2025-10-28 | -30.13 | $36.32 | 31347 |
| 2025-10-27 | -8.33 | $36.66 | 65445 |
| 2025-10-24 | -15.33 | $36.50 | 19800 |
| 2025-10-23 | -30.00 | $36.28 | 48387 |
| 2025-10-22 | -57.33 | $35.87 | 37329 |
| 2025-10-21 | -25.33 | $36.35 | 31500 |
| 2025-10-20 | -36.60 | $36.20 | 65400 |
| 2025-10-17 | -62.09 | $35.81 | 25635 |
| 2025-10-16 | -66.67 | $35.74 | 30000 |
| 2025-10-15 | -37.25 | $36.19 | 28341 |
| 2025-10-14 | -40.91 | $36.14 | 15930 |
| 2025-10-13 | -57.14 | $35.89 | 73944 |
| 2025-10-10 | -100.00 | $35.23 | 20400 |
| 2025-10-09 | -51.89 | $36.22 | 18627 |
| 2025-10-08 | -24.53 | $36.51 | 14205 |
| 2025-10-07 | -53.77 | $36.20 | 10014 |
| 2025-10-06 | -20.75 | $36.55 | 16824 |
| 2025-10-03 | -29.25 | $36.46 | 15645 |
| 2025-10-02 | -37.74 | $36.37 | 20523 |
| 2025-10-01 | -55.66 | $36.18 | 16575 |
| 2025-09-30 | -45.80 | $36.17 | 29727 |
| 2025-09-29 | -45.00 | $36.14 | 27600 |
| 2025-09-26 | -44.29 | $36.15 | 19500 |
| 2025-09-25 | -68.57 | $35.81 | 20400 |
| 2025-09-24 | -42.14 | $36.18 | 23838 |
| 2025-09-23 | -19.29 | $36.50 | 34500 |
| 2025-09-22 | -17.14 | $36.53 | 67500 |
| 2025-09-19 | -12.28 | $36.56 | 23700 |
| 2025-09-18 | -3.08 | $36.71 | 32400 |
| 2025-09-17 | -26.00 | $36.25 | 37800 |
| 2025-09-16 | -21.05 | $36.27 | 24900 |
| 2025-09-15 | -16.84 | $36.35 | 17226 |
| 2025-09-12 | -14.74 | $36.39 | 41400 |
| 2025-09-11 | 0.00 | $36.67 | 25041 |
| 2025-09-10 | -23.84 | $36.08 | 39390 |
| 2025-09-09 | -17.33 | $36.14 | 48900 |
| 2025-09-08 | -3.11 | $36.42 | 593544 |
| 2025-09-05 | -8.00 | $36.31 | 32760 |
| 2025-09-04 | -1.65 | $36.03 | 33900 |
| 2025-09-03 | -24.73 | $35.61 | 25608 |
| 2025-09-02 | -22.53 | $35.65 | 25530 |
| 2025-08-29 | -11.54 | $35.85 | 31500 |
| 2025-08-28 | -1.51 | $36.03 | 22545 |
| 2025-08-27 | -2.51 | $36.01 | 14772 |
| 2025-08-26 | -8.47 | $35.80 | 33000 |
| 2025-08-25 | -16.40 | $35.65 | 40200 |
| 2025-08-22 | -4.23 | $35.88 | 27627 |
| 2025-08-21 | -40.79 | $34.97 | 38700 |
| 2025-08-20 | -39.47 | $34.99 | 15102 |
| 2025-08-19 | -34.21 | $35.07 | 9600 |
| 2025-08-18 | -30.92 | $35.12 | 21000 |
| 2025-08-15 | -36.18 | $35.04 | 11703 |
| 2025-08-14 | -28.95 | $35.15 | 21909 |
| 2025-08-13 | 0.00 | $35.59 | 16200 |
| 2025-08-12 | -32.09 | $34.98 | 7254 |
| 2025-08-11 | -87.31 | $34.24 | 23100 |
| 2025-08-08 | -73.88 | $34.42 | 32715 |
| 2025-08-07 | -67.91 | $34.50 | 31926 |
| 2025-08-06 | -59.70 | $34.61 | 30942 |
| 2025-08-05 | -55.22 | $34.67 | 34821 |
| 2025-08-04 | -50.75 | $34.73 | 24369 |
| 2025-08-01 | -87.31 | $34.24 | 149100 |
| 2025-07-31 | -51.91 | $34.73 | 39600 |
| 2025-07-30 | -25.95 | $35.07 | 27900 |
| 2025-07-29 | -15.71 | $35.17 | 25308 |
| 2025-07-28 | -10.71 | $35.24 | 29172 |
| 2025-07-25 | -2.04 | $35.36 | 21300 |
| 2025-07-24 | -13.17 | $35.17 | 23700 |
| 2025-07-23 | 0.00 | $35.39 | 18606 |
| 2025-07-22 | -2.50 | $35.09 | 24600 |
| 2025-07-21 | -21.36 | $34.66 | 570381 |
| 2025-07-18 | -10.91 | $34.89 | 19200 |
| 2025-07-17 | -9.55 | $34.92 | 16815 |
| 2025-07-16 | -29.55 | $34.48 | 22500 |
| 2025-07-15 | -37.73 | $34.30 | 23400 |
| 2025-07-14 | -14.41 | $34.80 | 41700 |
| 2025-07-11 | -21.40 | $34.64 | 18357 |
| 2025-07-10 | -7.42 | $34.96 | 41214 |
| 2025-07-09 | -1.00 | $34.82 | 14838 |
| 2025-07-08 | -9.50 | $34.65 | 35724 |
| 2025-07-07 | -17.00 | $34.50 | 17400 |
| 2025-07-03 | -2.50 | $34.79 | 22200 |
| 2025-07-02 | 0.00 | $34.53 | 35484 |
| 2025-07-01 | -12.65 | $34.29 | 31302 |
| 2025-06-30 | -9.14 | $34.12 | 22881 |
| 2025-06-27 | -12.37 | $34.06 | 36600 |
| 2025-06-26 | 0.00 | $33.98 | 21600 |
| 2025-06-25 | -25.33 | $33.55 | 36714 |
| 2025-06-24 | -3.33 | $33.88 | 17100 |
| 2025-06-23 | -19.59 | $33.50 | 35502 |
| 2025-06-20 | -39.19 | $33.21 | 22536 |
| 2025-06-18 | -41.89 | $33.17 | 11700 |
| 2025-06-17 | -50.00 | $33.05 | 21993 |
| 2025-06-16 | -30.41 | $33.34 | 11700 |
| 2025-06-13 | -58.11 | $32.93 | 30960 |
| 2025-06-12 | -21.62 | $33.47 | 15900 |
| 2025-06-11 | -19.59 | $33.50 | 15093 |
| 2025-06-10 | -11.72 | $33.59 | 22200 |
| 2025-06-09 | -15.86 | $33.53 | 16854 |
| 2025-06-06 | -17.68 | $33.44 | 16500 |
| 2025-06-05 | -36.46 | $33.10 | 27600 |
| 2025-06-04 | -26.42 | $33.20 | 12000 |
| 2025-06-03 | -24.66 | $33.21 | 20100 |
| 2025-06-02 | -40.36 | $32.86 | 31500 |
| 2025-05-30 | -40.36 | $32.86 | 28500 |
| 2025-05-29 | -30.22 | $32.95 | 52212 |
| 2025-05-28 | -27.04 | $32.90 | 23481 |
| 2025-05-27 | -17.61 | $33.20 | 28605 |
| 2025-05-23 | -37.42 | $32.57 | 52287 |
| 2025-05-22 | -38.05 | $32.55 | 47415 |
| 2025-05-21 | -33.63 | $32.62 | 29700 |
| 2025-05-20 | -1.97 | $33.69 | 127200 |
| 2025-05-19 | -2.33 | $33.63 | 5.1M |
| 2025-05-16 | 0.00 | $33.68 | 10224 |
| 2025-05-15 | -4.57 | $33.37 | 25602 |
| 2025-05-14 | -6.65 | $33.27 | 15618 |
| 2025-05-13 | -2.08 | $33.49 | 51654 |
| 2025-05-12 | -2.19 | $33.25 | 12327 |
| 2025-05-09 | -8.24 | $32.12 | 15900 |
| 2025-05-08 | -6.49 | $32.18 | 12948 |
| 2025-05-07 | -3.07 | $31.89 | 80700 |
| 2025-05-06 | -10.04 | $31.57 | 19818 |
| 2025-05-05 | -4.99 | $31.80 | 12600 |
| 2025-05-02 | -1.10 | $31.90 | 12723 |
| 2025-05-01 | -6.88 | $31.21 | 20400 |
| 2025-04-30 | -25.99 | $31.15 | 31254 |
| 2025-04-29 | -24.80 | $31.21 | 14499 |
| 2025-04-28 | -28.17 | $31.04 | 11784 |
| 2025-04-25 | -31.55 | $30.87 | 33300 |
| 2025-04-24 | -33.33 | $30.96 | 16317 |
| 2025-04-23 | -48.85 | $30.31 | 46500 |
| 2025-04-22 | -57.70 | $29.81 | 18015 |
| 2025-04-21 | -71.33 | $29.04 | 71700 |
| 2025-04-17 | -58.41 | $29.77 | 47400 |
| 2025-04-16 | -61.77 | $29.58 | 33900 |
| 2025-04-15 | -55.93 | $29.91 | 42099 |
| 2025-04-14 | -55.22 | $29.95 | 51900 |
| 2025-04-11 | -61.59 | $29.59 | 49329 |
| 2025-04-10 | -68.32 | $29.21 | 92787 |
| 2025-04-09 | -46.55 | $30.44 | 134400 |
| 2025-04-08 | -92.39 | $27.85 | 69300 |
| 2025-04-07 | -81.06 | $28.49 | 163875 |
| 2025-04-04 | -87.47 | $28.74 | 5.3M |
| 2025-04-03 | -100.00 | $30.31 | 39000 |
| 2025-04-02 | -29.72 | $32.44 | 35400 |
| 2025-04-01 | -53.30 | $31.94 | 51600 |
| 2025-03-31 | -56.60 | $31.87 | 23400 |
| 2025-03-28 | -71.20 | $31.84 | 54300 |
| 2025-03-27 | -51.13 | $32.46 | 16818 |
| 2025-03-26 | -43.69 | $32.69 | 51000 |
| 2025-03-25 | -40.66 | $32.92 | 15300 |
| 2025-03-24 | -40.96 | $32.91 | 41100 |
| 2025-03-21 | -62.65 | $32.19 | 38700 |
| 2025-03-20 | -62.25 | $32.26 | 107400 |
| 2025-03-19 | -62.98 | $32.49 | 98193 |
| 2025-03-18 | -73.94 | $32.06 | 92841 |
| 2025-03-17 | -69.07 | $32.32 | 92700 |
| 2025-03-14 | -80.14 | $31.83 | 71208 |
| 2025-03-13 | -97.97 | $31.04 | 89100 |
| 2025-03-12 | -92.59 | $31.63 | 31200 |
| 2025-03-11 | -92.84 | $31.62 | 62202 |
| 2025-03-10 | -97.05 | $31.76 | 46500 |
| 2025-03-07 | -87.27 | $32.57 | 30744 |
| 2025-03-06 | -93.86 | $32.38 | 17100 |
| 2025-03-05 | -75.44 | $33.01 | 28200 |
| 2025-03-04 | -87.13 | $32.61 | 20418 |
| 2025-03-03 | -97.30 | $33.07 | 26802 |
| 2025-02-28 | -83.77 | $33.82 | 21300 |
| 2025-02-27 | -100.00 | $33.51 | 20700 |
| 2025-02-26 | -84.26 | $33.91 | 19200 |
| 2025-02-25 | -89.35 | $33.80 | 24300 |
| 2025-02-24 | -92.04 | $33.88 | 20100 |
| 2025-02-21 | -96.81 | $33.91 | 16944 |
| 2025-02-20 | -73.39 | $34.82 | 31032 |
| 2025-02-19 | -47.58 | $35.14 | 33900 |
| 2025-02-18 | -28.23 | $35.38 | 61914 |
| 2025-02-14 | -49.19 | $35.12 | 75600 |
| 2025-02-13 | -49.19 | $35.12 | 17700 |
| 2025-02-12 | -82.26 | $34.71 | 14247 |
| 2025-02-11 | -51.59 | $34.92 | 39900 |
| 2025-02-10 | -27.73 | $35.12 | 28566 |
| 2025-02-07 | -29.09 | $35.09 | 56463 |
| 2025-02-06 | -14.55 | $35.41 | 36411 |
| 2025-02-05 | -14.55 | $35.41 | 18600 |
| 2025-02-04 | -25.91 | $35.16 | 27744 |
| 2025-02-03 | -34.55 | $34.97 | 67908 |
| 2025-01-31 | -17.73 | $35.34 | 21000 |
| 2025-01-30 | -5.45 | $35.61 | 20400 |
| 2025-01-29 | -22.48 | $35.22 | 58824 |
| 2025-01-28 | -15.14 | $35.38 | 26487 |
| 2025-01-27 | -23.39 | $35.20 | 46500 |
| 2025-01-24 | -7.34 | $35.55 | 23127 |
| 2025-01-23 | -7.34 | $35.55 | 25875 |
| 2025-01-22 | -10.55 | $35.48 | 45900 |
| 2025-01-21 | -0.47 | $35.64 | 71400 |
| 2025-01-17 | -12.22 | $35.11 | 24621 |
| 2025-01-16 | -29.27 | $34.98 | 27402 |
| 2025-01-15 | -50.84 | $34.70 | 40500 |
| 2025-01-14 | -68.85 | $34.29 | 19800 |
| 2025-01-13 | -83.40 | $33.96 | 22938 |
| 2025-01-10 | -94.88 | $33.73 | 39000 |
| 2025-01-08 | -78.74 | $34.14 | 9000 |
| 2025-01-07 | -82.29 | $34.11 | 15300 |
| 2025-01-06 | -75.00 | $34.34 | 28590 |
| 2025-01-03 | -77.18 | $34.28 | 29721 |
| 2025-01-02 | -92.69 | $33.82 | 19800 |
| 2024-12-31 | -91.03 | $33.87 | 22200 |
| 2024-12-30 | -90.07 | $33.90 | 7500 |
| 2024-12-27 | -92.66 | $34.14 | 17544 |
| 2024-12-26 | -74.13 | $34.67 | 13200 |
| 2024-12-24 | -77.62 | $34.57 | 17100 |
| 2024-12-23 | -87.38 | $34.32 | 34551 |
| 2024-12-20 | -88.35 | $34.29 | 38100 |
| 2024-12-19 | -100.00 | $33.93 | 16533 |
| 2024-12-18 | -100.00 | $34.06 | 49026 |
| 2024-12-17 | -69.62 | $35.37 | 52200 |
| 2024-12-16 | -54.01 | $35.74 | 32523 |
| 2024-12-13 | -54.85 | $35.72 | 26808 |
| 2024-12-12 | -45.99 | $35.93 | 24735 |
| 2024-12-11 | -39.66 | $36.08 | 14715 |
| 2024-12-10 | -49.79 | $35.84 | 14100 |
| 2024-12-09 | -35.02 | $36.19 | 16200 |
| 2024-12-06 | -27.43 | $36.37 | 18300 |
| 2024-12-05 | -28.69 | $36.34 | 40200 |
| 2024-12-04 | -17.30 | $36.61 | 41211 |
| 2024-12-03 | -17.48 | $36.48 | 32436 |
| 2024-12-02 | -15.16 | $36.55 | 12615 |
| 2024-11-29 | -10.53 | $36.68 | 12900 |
| 2024-11-27 | -12.88 | $36.60 | 19023 |
| 2024-11-26 | -10.43 | $36.68 | 45900 |
| 2024-11-25 | -6.44 | $36.81 | 39600 |
| 2024-11-22 | -1.54 | $36.31 | 20700 |
| 2024-11-21 | -16.73 | $35.85 | 57405 |
| 2024-11-20 | -40.64 | $35.25 | 45300 |
| 2024-11-19 | -46.67 | $35.08 | 22563 |
| 2024-11-18 | -51.37 | $34.96 | 44400 |
| 2024-11-15 | -56.08 | $34.84 | 18663 |
| 2024-11-14 | -39.61 | $35.26 | 28200 |
| 2024-11-13 | -24.71 | $35.64 | 23400 |
| 2024-11-12 | -20.00 | $35.76 | 10887 |
| 2024-11-11 | -5.49 | $36.13 | 28800 |
| 2024-11-08 | -3.18 | $35.85 | 29517 |
| 2024-11-07 | -4.88 | $35.67 | 29400 |
| 2024-11-06 | -1.50 | $35.58 | 27051 |
| 2024-11-05 | -26.13 | $34.43 | 23508 |
| 2024-11-04 | -63.49 | $33.92 | 14100 |
| 2024-11-01 | -73.81 | $33.79 | 9369 |
| 2024-10-31 | -76.19 | $33.76 | 21990 |
| 2024-10-30 | -46.15 | $34.12 | 21402 |
| 2024-10-29 | -49.23 | $34.08 | 27702 |
| 2024-10-28 | -45.38 | $34.13 | 28800 |
| 2024-10-25 | -67.69 | $33.84 | 135900 |
| 2024-10-24 | -54.62 | $34.01 | 16500 |
| 2024-10-23 | -61.54 | $33.92 | 24939 |
| 2024-10-22 | -45.38 | $34.13 | 21666 |
| 2024-10-21 | -33.85 | $34.28 | 139200 |
| 2024-10-18 | -5.38 | $34.65 | 21318 |
| 2024-10-17 | -11.54 | $34.57 | 13611 |
| 2024-10-16 | -4.84 | $34.60 | 25200 |
| 2024-10-15 | -22.79 | $34.32 | 16500 |
| 2024-10-14 | 0.00 | $34.43 | 15129 |
| 2024-10-11 | 0.00 | $34.25 | 13200 |
| 2024-10-10 | -27.56 | $33.74 | 13869 |
| 2024-10-09 | -15.74 | $33.86 | 19500 |
| 2024-10-08 | -19.77 | $33.66 | 21318 |
| 2024-10-07 | -22.48 | $33.59 | 17157 |
| 2024-10-04 | -12.40 | $33.85 | 17451 |
| 2024-10-03 | -25.19 | $33.52 | 25254 |
| 2024-10-02 | -20.54 | $33.64 | 19200 |
| 2024-10-01 | -21.71 | $33.61 | 311442 |
| 2024-09-30 | -6.98 | $33.99 | 10851 |
| 2024-09-27 | -8.14 | $33.96 | 5400 |
| 2024-09-26 | -3.81 | $33.86 | 8400 |
| 2024-09-25 | -14.83 | $33.60 | 17100 |
| 2024-09-24 | -2.12 | $33.90 | 15144 |
| 2024-09-23 | -6.78 | $33.79 | 24300 |
| 2024-09-20 | -13.14 | $33.64 | 27000 |
| 2024-09-19 | -5.51 | $33.82 | 11400 |
| 2024-09-18 | -18.57 | $33.30 | 12009 |
| 2024-09-17 | -9.68 | $33.27 | 30000 |
| 2024-09-16 | -16.67 | $33.14 | 18048 |
| 2024-09-13 | -31.18 | $32.87 | 17700 |
| 2024-09-12 | -57.53 | $32.38 | 9900 |
| 2024-09-11 | -70.97 | $32.13 | 18366 |
| 2024-09-10 | -72.86 | $31.92 | 18300 |
| 2024-09-09 | -66.37 | $31.97 | 27351 |
| 2024-09-06 | -75.34 | $31.77 | 24138 |
| 2024-09-05 | -49.40 | $32.22 | 35775 |
| 2024-09-04 | -39.21 | $32.36 | 24900 |
| 2024-09-03 | -36.33 | $32.44 | 11826 |
| 2024-08-30 | -5.34 | $33.27 | 8700 |
| 2024-08-29 | -11.28 | $33.07 | 9900 |
| 2024-08-28 | -16.32 | $32.90 | 18900 |
| 2024-08-27 | -11.28 | $33.07 | 20733 |
| 2024-08-26 | -8.61 | $33.16 | 30600 |
| 2024-08-23 | -5.39 | $33.24 | 11187 |
| 2024-08-22 | -26.65 | $32.53 | 20511 |
| 2024-08-21 | -21.86 | $32.69 | 36600 |
| 2024-08-20 | -32.63 | $32.33 | 24138 |
| 2024-08-19 | -24.85 | $32.59 | 21705 |
| 2024-08-16 | -33.53 | $32.30 | 16926 |
| 2024-08-15 | -35.03 | $32.25 | 23118 |
| 2024-08-14 | -51.50 | $31.70 | 26700 |
| 2024-08-13 | -52.40 | $31.67 | 23100 |
| 2024-08-12 | -65.87 | $31.22 | 17829 |
| 2024-08-09 | -59.58 | $31.43 | 29100 |
| 2024-08-08 | -61.38 | $31.37 | 26700 |
| 2024-08-07 | -82.34 | $30.67 | 33663 |
| 2024-08-06 | -73.65 | $30.96 | 27693 |
| 2024-08-05 | -82.34 | $30.67 | 34008 |
| 2024-08-02 | -76.31 | $31.52 | 21300 |
| 2024-08-01 | -40.80 | $32.40 | 32169 |
| 2024-07-31 | -18.00 | $32.97 | 77712 |
| 2024-07-30 | -21.46 | $32.75 | 13503 |
| 2024-07-29 | -25.75 | $32.65 | 9432 |
| 2024-07-26 | -25.75 | $32.65 | 17100 |
| 2024-07-25 | -46.78 | $32.16 | 19884 |
| 2024-07-24 | -58.37 | $31.89 | 9615 |
| 2024-07-23 | -30.04 | $32.55 | 24600 |
| 2024-07-22 | -30.47 | $32.54 | 30342 |
| 2024-07-19 | -47.64 | $32.14 | 9942 |
| 2024-07-18 | -38.63 | $32.35 | 23100 |
| 2024-07-17 | -20.60 | $32.77 | 8400 |
| 2024-07-16 | 0.00 | $33.22 | 10518 |
| 2024-07-15 | -13.48 | $32.42 | 216000 |
| 2024-07-12 | -7.95 | $32.27 | 16200 |
| 2024-07-11 | 0.00 | $31.93 | 19500 |
| 2024-07-10 | -59.57 | $31.26 | 26100 |
| 2024-07-09 | -93.62 | $30.94 | 27900 |
| 2024-07-08 | -72.34 | $31.14 | 12600 |
| 2024-07-05 | -80.85 | $31.06 | 17439 |
| 2024-07-03 | -63.83 | $31.22 | 6420 |
| 2024-07-02 | -70.21 | $31.16 | 35400 |
| 2024-07-01 | -82.86 | $31.06 | 7524 |
| 2024-06-28 | -48.57 | $31.42 | 14100 |
| 2024-06-27 | -53.33 | $31.37 | 29700 |
| 2024-06-26 | -61.90 | $31.28 | 15684 |
| 2024-06-25 | -56.19 | $31.34 | 15300 |
| 2024-06-24 | -31.43 | $31.60 | 11400 |
| 2024-06-21 | -59.20 | $31.39 | 9600 |
| 2024-06-20 | -68.99 | $31.28 | 27000 |
| 2024-06-18 | -67.42 | $31.31 | 16200 |
| 2024-06-17 | -75.00 | $31.24 | 27054 |
| 2024-06-14 | -91.67 | $31.00 | 29814 |
| 2024-06-13 | -73.28 | $31.40 | 7800 |
| 2024-06-12 | -60.00 | $31.61 | 24300 |
| 2024-06-11 | -91.43 | $31.17 | 13500 |
| 2024-06-10 | -82.61 | $31.31 | 15300 |
| 2024-06-07 | -93.48 | $31.16 | 15024 |
| 2024-06-06 | -80.43 | $31.34 | 16200 |
| 2024-06-05 | -71.74 | $31.46 | 44148 |
| 2024-06-04 | -97.10 | $31.11 | 9600 |
| 2024-06-03 | -73.60 | $31.53 | 16800 |
| 2024-05-31 | -60.00 | $31.70 | 8700 |
| 2024-05-30 | -67.53 | $31.41 | 18684 |
| 2024-05-29 | -61.58 | $31.28 | 63000 |
| 2024-05-28 | -45.26 | $31.59 | 16944 |
| 2024-05-24 | -34.74 | $31.79 | 10851 |
| 2024-05-23 | -48.42 | $31.53 | 10872 |
| 2024-05-22 | -24.74 | $31.98 | 16200 |
| 2024-05-21 | -13.68 | $32.19 | 24900 |
| 2024-05-20 | -10.53 | $32.25 | 12621 |
| 2024-05-17 | -12.56 | $32.20 | 40800 |
| 2024-05-16 | -11.27 | $32.21 | 13032 |
| 2024-05-15 | -0.47 | $32.44 | 16017 |
| 2024-05-14 | 0.00 | $32.15 | 12081 |
| 2024-05-13 | -13.26 | $31.89 | 6600 |
| 2024-05-10 | -8.52 | $31.93 | 18900 |
| 2024-05-09 | -1.22 | $31.94 | 15417 |
| 2024-05-08 | -19.14 | $31.63 | 20124 |
| 2024-05-07 | -10.91 | $31.79 | 20400 |
| 2024-05-06 | -35.21 | $31.70 | 23400 |
| 2024-05-03 | -54.88 | $31.29 | 15300 |
| 2024-05-02 | -68.84 | $30.99 | 17400 |
| 2024-05-01 | -84.48 | $30.68 | 18900 |
| 2024-04-30 | -88.36 | $30.59 | 18300 |
| 2024-04-29 | -62.07 | $31.20 | 9696 |
| 2024-04-26 | -73.88 | $31.02 | 123600 |
| 2024-04-25 | -79.57 | $30.89 | 14220 |
| 2024-04-24 | -72.40 | $31.09 | 21912 |
| 2024-04-23 | -73.48 | $31.06 | 22200 |
| 2024-04-22 | -87.81 | $30.66 | 21900 |
| 2024-04-19 | -96.42 | $30.42 | 18054 |
| 2024-04-18 | -99.64 | $30.35 | 20700 |
| 2024-04-17 | -97.78 | $30.47 | 19200 |
| 2024-04-16 | -93.44 | $30.69 | 30900 |
| 2024-04-15 | -95.38 | $30.84 | 30300 |
| 2024-04-12 | -95.36 | $31.26 | 28326 |
| 2024-04-11 | -85.81 | $31.84 | 43299 |
| 2024-04-10 | -87.68 | $31.90 | 28527 |
| 2024-04-09 | -47.83 | $32.45 | 19800 |
| 2024-04-08 | -51.45 | $32.40 | 159300 |
| 2024-04-05 | -60.14 | $32.28 | 13500 |
| 2024-04-04 | -76.09 | $32.06 | 10800 |
| 2024-04-03 | -49.30 | $32.41 | 14208 |
| 2024-04-02 | -55.33 | $32.28 | 13200 |
| 2024-04-01 | -26.00 | $32.72 | 9900 |
| 2024-03-28 | -4.94 | $33.03 | 27900 |
| 2024-03-27 | 0.00 | $32.94 | 17535 |
| 2024-03-26 | -22.44 | $32.47 | 36366 |
| 2024-03-25 | -18.63 | $32.52 | 17244 |
| 2024-03-22 | -17.22 | $32.51 | 17100 |
| 2024-03-21 | -2.78 | $32.77 | 21300 |
| 2024-03-20 | -1.27 | $32.39 | 20115 |
| 2024-03-19 | -23.53 | $31.97 | 18600 |
| 2024-03-18 | -34.22 | $31.77 | 23700 |
| 2024-03-15 | -33.69 | $31.78 | 23730 |
| 2024-03-14 | -33.16 | $31.79 | 18000 |
| 2024-03-13 | -10.14 | $32.20 | 16257 |
| 2024-03-12 | -12.70 | $32.10 | 14100 |
| 2024-03-11 | -19.26 | $31.94 | 9666 |
| 2024-03-08 | -14.34 | $32.06 | 30300 |
| 2024-03-07 | -1.83 | $32.12 | 13800 |
| 2024-03-06 | -4.62 | $31.83 | 26400 |
| 2024-03-05 | -15.42 | $31.61 | 16800 |
| 2024-03-04 | -3.32 | $31.85 | 16836 |
| 2024-03-01 | 0.00 | $31.77 | 17100 |
| 2024-02-29 | 0.00 | $31.52 | 11400 |
| 2024-02-28 | -7.05 | $31.26 | 9600 |
| 2024-02-27 | -1.34 | $31.28 | 23241 |
| 2024-02-26 | -6.57 | $31.09 | 24366 |
| 2024-02-23 | -5.97 | $31.07 | 13506 |
| 2024-02-22 | -13.64 | $30.95 | 20112 |
| 2024-02-21 | -37.23 | $30.62 | 15600 |
| 2024-02-20 | -36.50 | $30.63 | 14100 |
| 2024-02-16 | -17.52 | $30.89 | 8400 |
| 2024-02-15 | -1.18 | $31.05 | 24909 |
| 2024-02-14 | -20.33 | $30.62 | 65700 |
| 2024-02-13 | -43.98 | $30.15 | 18000 |
| 2024-02-12 | -5.76 | $30.88 | 22626 |
| 2024-02-09 | -2.56 | $30.60 | 27900 |
| 2024-02-08 | -4.38 | $30.39 | 12900 |
| 2024-02-07 | -24.26 | $30.11 | 19200 |
| 2024-02-06 | -33.09 | $29.99 | 26202 |
| 2024-02-05 | -39.71 | $29.90 | 15996 |
| 2024-02-02 | -15.44 | $30.23 | 18300 |
| 2024-02-01 | -18.38 | $30.19 | 25200 |
| 2024-01-31 | -44.85 | $29.83 | 23205 |
| 2024-01-30 | -6.62 | $30.35 | 49278 |
| 2024-01-29 | -4.29 | $30.42 | 22800 |
| 2024-01-26 | -32.21 | $30.09 | 18900 |
| 2024-01-25 | -38.96 | $30.02 | 21000 |
| 2024-01-24 | -55.97 | $29.78 | 30300 |
| 2024-01-23 | -43.40 | $29.98 | 38100 |
| 2024-01-22 | -37.74 | $30.07 | 49335 |
| 2024-01-19 | -58.49 | $29.74 | 28869 |
| 2024-01-18 | -76.73 | $29.45 | 28320 |
| 2024-01-17 | -89.94 | $29.24 | 19263 |
| 2024-01-16 | -82.55 | $29.44 | 38400 |
| 2024-01-12 | -67.79 | $29.66 | 21915 |
| 2024-01-11 | -45.24 | $29.72 | 16200 |
| 2024-01-10 | -42.86 | $29.77 | 16800 |
| 2024-01-09 | -43.58 | $29.72 | 21024 |
| 2024-01-08 | -35.19 | $29.85 | 20517 |
| 2024-01-05 | -51.85 | $29.41 | 15900 |
| 2024-01-04 | -55.69 | $29.30 | 18372 |
| 2024-01-03 | -52.44 | $29.38 | 88800 |
| 2024-01-02 | -25.61 | $30.04 | 14400 |
| 2023-12-29 | -15.17 | $30.23 | 38823 |
| 2023-12-28 | -5.57 | $30.50 | 31200 |
| 2023-12-27 | -6.19 | $30.48 | 12600 |
| 2023-12-26 | -2.44 | $30.59 | 21900 |
| 2023-12-22 | -3.56 | $30.37 | 41448 |
| 2023-12-21 | -5.98 | $30.22 | 25800 |
| 2023-12-20 | -19.09 | $29.81 | 53400 |
| 2023-12-19 | 0.00 | $30.34 | 15717 |
| 2023-12-18 | -6.31 | $29.97 | 1.2M |
| 2023-12-15 | -8.74 | $29.89 | 34314 |
| 2023-12-14 | -2.16 | $30.09 | 14751 |
| 2023-12-13 | -0.80 | $29.39 | 21600 |
| 2023-12-12 | -1.09 | $28.66 | 28500 |
| 2023-12-11 | -0.42 | $28.64 | 29184 |
| 2023-12-08 | -6.67 | $28.48 | 12300 |
| 2023-12-07 | -12.89 | $28.32 | 13224 |
| 2023-12-06 | -17.19 | $28.21 | 21900 |
| 2023-12-05 | -14.45 | $28.28 | 133335 |
| 2023-12-04 | 0.00 | $28.65 | 25536 |
| 2023-12-01 | 0.00 | $28.49 | 51042 |
| 2023-11-30 | -2.33 | $27.77 | 36000 |
| 2023-11-29 | -8.46 | $27.60 | 27708 |
| 2023-11-28 | -6.20 | $27.42 | 12678 |
| 2023-11-27 | -1.90 | $27.52 | 7626 |
| 2023-11-24 | -1.15 | $27.51 | 4323 |
| 2023-11-22 | -4.62 | $27.42 | 14703 |
| 2023-11-21 | -11.54 | $27.24 | 17523 |
| 2023-11-20 | -6.54 | $27.37 | 15381 |
| 2023-11-17 | -11.15 | $27.25 | 38148 |
| 2023-11-16 | -20.38 | $27.01 | 24300 |
| 2023-11-15 | -8.08 | $27.33 | 25500 |
| 2023-11-14 | -3.39 | $27.22 | 23733 |
| 2023-11-13 | -31.43 | $26.38 | 24300 |
| 2023-11-10 | -29.05 | $26.43 | 28200 |
| 2023-11-09 | -44.76 | $26.10 | 32223 |
| 2023-11-08 | -33.81 | $26.33 | 40317 |
| 2023-11-07 | -32.86 | $26.35 | 9918 |
| 2023-11-06 | -33.81 | $26.33 | 14463 |
| 2023-11-03 | -24.29 | $26.53 | 19800 |
| 2023-11-02 | -48.57 | $26.02 | 44244 |
| 2023-11-01 | -75.24 | $25.46 | 15000 |
| 2023-10-31 | -80.00 | $25.36 | 23700 |
| 2023-10-30 | -90.00 | $25.15 | 15600 |
| 2023-10-27 | -99.02 | $25.01 | 41100 |
| 2023-10-26 | -98.31 | $25.29 | 24051 |
| 2023-10-25 | -100.00 | $25.27 | 22887 |
| 2023-10-24 | -87.66 | $25.69 | 27399 |
| 2023-10-23 | -100.00 | $25.50 | 19200 |
| 2023-10-20 | -100.00 | $25.69 | 44754 |
| 2023-10-19 | -85.00 | $26.04 | 52800 |
| 2023-10-18 | -59.70 | $26.40 | 21009 |
| 2023-10-17 | -43.17 | $26.90 | 30027 |
| 2023-10-16 | -50.82 | $26.76 | 22500 |
| 2023-10-13 | -70.49 | $26.40 | 27000 |
| 2023-10-12 | -64.55 | $26.53 | 29190 |
| 2023-10-11 | -45.92 | $26.92 | 27018 |
| 2023-10-10 | -50.51 | $26.83 | 136800 |
| 2023-10-09 | -63.32 | $26.59 | 954123 |
| 2023-10-06 | -73.37 | $26.39 | 33300 |
| 2023-10-05 | -89.45 | $26.07 | 21309 |
| 2023-10-04 | -86.93 | $26.12 | 45339 |
| 2023-10-03 | -99.03 | $25.89 | 36951 |
| 2023-10-02 | -96.00 | $26.33 | 30000 |
| 2023-09-29 | -81.77 | $26.78 | 32100 |
| 2023-09-28 | -81.77 | $26.78 | 24600 |
| 2023-09-27 | -92.19 | $26.58 | 48948 |
| 2023-09-26 | -100.00 | $26.50 | 17406 |
| 2023-09-25 | -91.30 | $26.88 | 17790 |
| 2023-09-22 | -100.00 | $26.79 | 32100 |
| 2023-09-21 | -99.33 | $26.86 | 264900 |
| 2023-09-20 | -100.00 | $27.36 | 55500 |
| 2023-09-19 | -87.00 | $27.48 | 36366 |
| 2023-09-18 | -83.00 | $27.52 | 33120 |
| 2023-09-15 | -81.00 | $27.54 | 27600 |
| 2023-09-14 | -54.00 | $27.81 | 25815 |
| 2023-09-13 | -82.00 | $27.53 | 19800 |
| 2023-09-12 | -65.00 | $27.70 | 32112 |
| 2023-09-11 | -61.00 | $27.74 | 16200 |
| 2023-09-08 | -67.00 | $27.68 | 23700 |
| 2023-09-07 | -70.08 | $27.73 | 21330 |
| 2023-09-06 | -62.20 | $27.83 | 43500 |
| 2023-09-05 | -56.69 | $27.90 | 12915 |
| 2023-09-01 | -29.23 | $28.27 | 42600 |
| 2023-08-31 | -44.93 | $28.11 | 19800 |
| 2023-08-30 | -42.03 | $28.15 | 21900 |
| 2023-08-29 | -54.67 | $28.03 | 9300 |
| 2023-08-28 | -80.00 | $27.69 | 26100 |
| 2023-08-25 | -91.94 | $27.50 | 29400 |
| 2023-08-24 | -99.46 | $27.36 | 45654 |
| 2023-08-23 | -85.43 | $27.64 | 20454 |
| 2023-08-22 | -97.99 | $27.39 | 22200 |
| 2023-08-21 | -93.97 | $27.47 | 36600 |
| 2023-08-18 | -95.48 | $27.44 | 29844 |
| 2023-08-17 | -100.00 | $27.40 | 93303 |
| 2023-08-16 | -100.00 | $27.68 | 95400 |
| 2023-08-15 | -99.31 | $27.90 | 73500 |
| 2023-08-14 | -86.99 | $28.27 | 26700 |
| 2023-08-11 | -95.69 | $28.23 | 21600 |
| 2023-08-10 | -92.11 | $28.29 | 164535 |
| 2023-08-09 | -88.60 | $28.33 | 11760 |
| 2023-08-08 | -78.07 | $28.45 | 15060 |
| 2023-08-07 | -68.32 | $28.65 | 20700 |
| 2023-08-04 | -68.66 | $28.42 | 7851 |
| 2023-08-03 | -52.08 | $28.59 | 8400 |
| 2023-08-02 | -37.21 | $28.70 | 23400 |
| 2023-08-01 | -18.02 | $29.03 | 15600 |
| 2023-07-31 | -9.30 | $29.18 | 16047 |
| 2023-07-28 | -18.60 | $29.02 | 100926 |
| 2023-07-27 | -29.07 | $28.84 | 41838 |
| 2023-07-26 | -5.10 | $29.11 | 108606 |
| 2023-07-25 | -4.00 | $29.12 | 21900 |
| 2023-07-24 | -8.95 | $29.02 | 36408 |
| 2023-07-21 | -7.50 | $29.04 | 7206 |
| 2023-07-20 | -10.50 | $28.98 | 10254 |
| 2023-07-19 | -2.00 | $29.15 | 19899 |
| 2023-07-18 | 0.00 | $29.06 | 9000 |
| 2023-07-17 | -5.03 | $28.89 | 18999 |
| 2023-07-14 | -13.97 | $28.73 | 15600 |
| 2023-07-13 | -1.12 | $28.96 | 5160 |
| 2023-07-12 | -3.70 | $28.75 | 8700 |
| 2023-07-11 | -1.38 | $28.62 | 28800 |
| 2023-07-10 | 0.00 | $28.26 | 694200 |
| 2023-07-07 | -23.58 | $27.95 | 18399 |
| 2023-07-06 | -31.71 | $27.85 | 21000 |
| 2023-07-05 | -9.27 | $28.10 | 27447 |
| 2023-07-03 | 0.00 | $28.24 | 7500 |
| 2023-06-30 | -1.23 | $28.22 | 13893 |
| 2023-06-29 | -2.58 | $27.94 | 15600 |
| 2023-06-28 | -12.62 | $27.73 | 15984 |
| 2023-06-27 | -10.68 | $27.77 | 15300 |
| 2023-06-26 | -29.61 | $27.38 | 12.3M |
| 2023-06-23 | -36.02 | $27.23 | 12117 |
| 2023-06-22 | -26.07 | $27.44 | 10545 |
| 2023-06-21 | -19.91 | $27.57 | 7518 |
| 2023-06-20 | -17.06 | $27.63 | 8826 |
| 2023-06-16 | -6.16 | $27.86 | 8400 |
| 2023-06-15 | 0.00 | $27.84 | 7200 |
| 2023-06-14 | -11.52 | $27.57 | 1629 |
| 2023-06-13 | 0.00 | $27.67 | 14757 |
| 2023-06-12 | -0.68 | $27.35 | 22200 |
| 2023-06-09 | -5.15 | $27.17 | 3057 |
| 2023-06-08 | -2.21 | $27.21 | 3600 |
| 2023-06-07 | 0.00 | $27.23 | 12600 |
| 2023-06-06 | 0.00 | $27.06 | 5148 |
| 2023-06-05 | -11.43 | $26.81 | 18000 |
| 2023-06-02 | -2.86 | $26.90 | 63432 |
| 2023-06-01 | -48.81 | $26.31 | 7200 |
| 2023-05-31 | -79.76 | $26.05 | 4212 |
| 2023-05-30 | -52.38 | $26.28 | 15438 |
| 2023-05-26 | -52.63 | $26.33 | 12.3M |
| 2023-05-25 | -85.26 | $26.02 | 13554 |
| 2023-05-24 | -90.70 | $26.05 | 30600 |
| 2023-05-23 | -58.14 | $26.33 | 17796 |
| 2023-05-22 | -23.26 | $26.63 | 28002 |
| 2023-05-19 | -39.13 | $26.53 | 10500 |
| 2023-05-18 | -28.26 | $26.63 | 20172 |
| 2023-05-17 | -58.33 | $26.37 | 31311 |
| 2023-05-16 | -94.00 | $26.03 | 29400 |
| 2023-05-15 | -59.65 | $26.43 | 25500 |
| 2023-05-12 | -76.32 | $26.24 | 26832 |
| 2023-05-11 | -76.32 | $26.24 | 9000 |
| 2023-05-10 | -64.04 | $26.38 | 45312 |
| 2023-05-09 | -66.67 | $26.35 | 20841 |
| 2023-05-08 | -61.40 | $26.41 | 11514 |
| 2023-05-05 | -58.77 | $26.44 | 34500 |
| 2023-05-04 | -96.49 | $26.01 | 34200 |
| 2023-05-03 | -86.67 | $26.20 | 24300 |
| 2023-05-02 | -73.33 | $26.34 | 18114 |
| 2023-05-01 | -34.29 | $26.75 | 9048 |
| 2023-04-28 | -35.24 | $26.74 | 21900 |
| 2023-04-27 | -58.10 | $26.50 | 17700 |
| 2023-04-26 | -94.29 | $26.12 | 29700 |
| 2023-04-25 | -70.54 | $26.32 | 10500 |
| 2023-04-24 | -23.01 | $26.85 | 14100 |
| 2023-04-21 | -16.77 | $26.83 | 11703 |
| 2023-04-20 | -16.17 | $26.84 | 20400 |
| 2023-04-19 | -10.18 | $26.94 | 14202 |
| 2023-04-18 | -7.19 | $26.99 | 28200 |
| 2023-04-17 | -7.36 | $26.95 | 16200 |
| 2023-04-14 | -18.40 | $26.77 | 20700 |
| 2023-04-13 | -9.82 | $26.91 | 29790 |
| 2023-04-12 | -22.09 | $26.71 | 42900 |
| 2023-04-11 | -12.88 | $26.86 | 27396 |
| 2023-04-10 | -26.38 | $26.64 | 812700 |
| 2023-04-06 | -39.26 | $26.43 | 30300 |
| 2023-04-05 | -53.95 | $26.43 | 14100 |
| 2023-04-04 | -47.25 | $26.59 | 49800 |
| 2023-04-03 | -41.34 | $26.93 | 15954 |
| 2023-03-31 | -39.63 | $27.07 | 6900 |
| 2023-03-30 | -56.67 | $26.61 | 29205 |
| 2023-03-29 | -61.48 | $26.48 | 30303 |
| 2023-03-28 | -75.93 | $26.09 | 16200 |
| 2023-03-27 | -77.78 | $26.04 | 25623 |
| 2023-03-24 | -85.19 | $25.84 | 20100 |
| 2023-03-23 | -92.78 | $25.70 | 29100 |
| 2023-03-22 | -88.59 | $25.81 | 23700 |
| 2023-03-21 | -66.16 | $26.40 | 13500 |
| 2023-03-20 | -100.00 | $25.51 | 15147 |
| 2023-03-17 | -94.06 | $25.68 | 19563 |
| 2023-03-16 | -80.06 | $26.15 | 41700 |
| 2023-03-15 | -93.21 | $25.75 | 49299 |
| 2023-03-14 | -79.87 | $26.23 | 29100 |
| 2023-03-13 | -90.57 | $25.89 | 63102 |
| 2023-03-10 | -96.68 | $26.15 | 46500 |
| 2023-03-09 | -100.00 | $26.91 | 64200 |
| 2023-03-08 | -86.23 | $27.58 | 45300 |
| 2023-03-07 | -90.58 | $27.52 | 43200 |
| 2023-03-06 | -58.70 | $27.96 | 14715 |
| 2023-03-03 | -53.21 | $28.12 | 26520 |
| 2023-03-02 | -82.51 | $27.71 | 27300 |
| 2023-03-01 | -94.54 | $27.49 | 56820 |
| 2023-02-28 | -89.62 | $27.58 | 20733 |
| 2023-02-27 | -89.62 | $27.58 | 38700 |
| 2023-02-24 | -91.80 | $27.54 | 19800 |
| 2023-02-23 | -85.80 | $27.77 | 62100 |
| 2023-02-22 | -84.86 | $27.65 | 77700 |
| 2023-02-21 | -82.70 | $27.69 | 20814 |
| 2023-02-17 | -47.03 | $28.35 | 6738 |
| 2023-02-16 | -38.42 | $28.49 | 43614 |
| 2023-02-15 | -18.67 | $28.77 | 17700 |
| 2023-02-14 | -27.80 | $28.55 | 7617 |
| 2023-02-13 | -29.88 | $28.50 | 7581 |
| 2023-02-10 | -42.32 | $28.20 | 85200 |
| 2023-02-09 | -43.57 | $28.17 | 35400 |
| 2023-02-08 | -30.29 | $28.49 | 13200 |
| 2023-02-07 | -18.67 | $28.77 | 56100 |
| 2023-02-06 | -31.12 | $28.47 | 33600 |
| 2023-02-03 | -18.80 | $28.72 | 98700 |
| 2023-02-02 | -3.83 | $29.10 | 128100 |
| 2023-02-01 | -7.58 | $28.65 | 12.3M |
| 2023-01-31 | 0.00 | $28.29 | 1200 |
| 2023-01-30 | -16.14 | $27.78 | 12000 |
| 2023-01-27 | 0.00 | $28.14 | 2400 |
| 2023-01-26 | 0.00 | $27.99 | 1500 |
| 2023-01-25 | -1.99 | $27.72 | 5400 |
| 2023-01-24 | -2.99 | $27.70 | 4347 |
| 2023-01-23 | 0.00 | $27.76 | 408 |
| 2023-01-20 | -14.29 | $27.37 | 2100 |
| 2023-01-19 | -41.27 | $26.86 | 23700 |
| 2023-01-18 | -23.28 | $27.20 | 1866 |
| 2023-01-17 | -1.59 | $27.61 | 3657 |
| 2023-01-13 | 0.00 | $27.62 | 978 |
| 2023-01-12 | -2.20 | $27.53 | 900 |
| 2023-01-11 | -3.51 | $27.40 | 2193 |
| 2023-01-10 | -25.15 | $27.03 | 6900 |
| 2023-01-09 | -38.01 | $26.81 | 5202 |
| 2023-01-06 | -43.86 | $26.71 | 44700 |
| 2023-01-05 | -80.12 | $26.09 | 1200 |
| 2023-01-04 | -60.82 | $26.42 | 2700 |
| 2023-01-03 | -84.24 | $26.04 | 12396 |
| 2022-12-30 | -81.68 | $26.12 | 8529 |
| 2022-12-29 | -75.25 | $26.25 | 2700 |
| 2022-12-28 | -100.00 | $25.75 | 43500 |
| 2022-12-27 | -77.23 | $26.21 | 1281 |
| 2022-12-23 | -76.24 | $26.23 | 1500 |
| 2022-12-22 | -84.16 | $26.07 | 8505 |
| 2022-12-21 | -73.55 | $26.38 | 3600 |
| 2022-12-20 | -94.18 | $25.99 | 13866 |
| 2022-12-19 | -96.30 | $25.95 | 4503 |
| 2022-12-16 | -91.07 | $26.24 | 6300 |
| 2022-12-15 | -89.86 | $26.53 | 1800 |
| 2022-12-14 | -44.20 | $27.16 | 15738 |
| 2022-12-13 | -32.61 | $27.32 | 2247 |
| 2022-12-12 | -51.45 | $27.06 | 1005 |
| 2022-12-09 | -78.99 | $26.68 | 1041 |
| 2022-12-08 | -62.94 | $26.87 | 3300 |
| 2022-12-07 | -45.92 | $26.70 | 4800 |
| 2022-12-06 | -45.49 | $26.71 | 5505 |
| 2022-12-05 | -30.47 | $27.06 | 2400 |
| 2022-12-02 | -3.69 | $27.68 | 112800 |
| 2022-12-01 | -1.23 | $27.71 | 2100 |
| 2022-11-30 | 0.00 | $27.63 | 3144 |
| 2022-11-29 | -21.26 | $26.93 | 600 |
| 2022-11-28 | -25.12 | $26.85 | 1500 |
| 2022-11-25 | -1.45 | $27.34 | 6627 |
| 2022-11-23 | -1.50 | $27.27 | 1800 |
| 2022-11-22 | -7.50 | $27.15 | 3441 |
| 2022-11-21 | -25.74 | $26.78 | 2100 |
| 2022-11-18 | -19.14 | $26.81 | 4800 |
| 2022-11-17 | -26.89 | $26.59 | 2166 |
| 2022-11-16 | -13.44 | $26.87 | 6300 |
| 2022-11-15 | -3.13 | $27.20 | 15900 |
| 2022-11-14 | -12.26 | $26.89 | 2100 |
| 2022-11-11 | -1.57 | $27.23 | 2100 |
| 2022-11-10 | 0.00 | $26.97 | 19200 |
| 2022-11-09 | -32.63 | $25.44 | 17187 |
| 2022-11-08 | -10.59 | $25.96 | 3003 |
| 2022-11-07 | -13.78 | $25.79 | 300 |
| 2022-11-04 | -21.78 | $25.61 | 900 |
| 2022-11-03 | -35.56 | $25.30 | 16821 |
| 2022-11-02 | -32.44 | $25.37 | 6648 |
| 2022-11-01 | -1.78 | $26.06 | 3600 |
| 2022-10-31 | -3.21 | $25.96 | 6900 |
| 2022-10-28 | 0.00 | $26.03 | 12300 |
| 2022-10-27 | -11.58 | $25.53 | 1500 |
| 2022-10-26 | -4.57 | $25.52 | 1899 |
| 2022-10-25 | -5.29 | $25.46 | 1899 |
| 2022-10-24 | -40.00 | $24.87 | 2724 |
| 2022-10-21 | -52.35 | $24.66 | 300 |
| 2022-10-20 | -81.18 | $24.17 | 22800 |
| 2022-10-19 | -65.29 | $24.44 | 2400 |
| 2022-10-18 | -54.13 | $24.85 | 14406 |
| 2022-10-17 | -71.10 | $24.48 | 4200 |
| 2022-10-14 | -100.00 | $23.85 | 6126 |
| 2022-10-13 | -77.63 | $24.55 | 411 |
| 2022-10-12 | -99.22 | $24.06 | 3300 |
| 2022-10-11 | -93.23 | $24.22 | 3363 |
| 2022-10-10 | -90.17 | $24.33 | 1800 |
| 2022-10-07 | -87.73 | $24.50 | 6300 |
| 2022-10-06 | -69.87 | $25.17 | 21333 |
| 2022-10-05 | -63.20 | $25.42 | 2700 |
| 2022-10-04 | -60.53 | $25.52 | 25842 |
| 2022-10-03 | -84.27 | $24.63 | 300 |
| 2022-09-30 | -99.47 | $24.06 | 2427 |
| 2022-09-29 | -94.67 | $24.24 | 11100 |
| 2022-09-28 | -80.00 | $24.79 | 4584 |
| 2022-09-27 | -97.87 | $24.12 | 9900 |
| 2022-09-26 | -100.00 | $24.19 | 3045 |
| 2022-09-23 | -98.79 | $24.53 | 3900 |
| 2022-09-22 | -100.00 | $25.03 | 5235 |
| 2022-09-21 | -100.00 | $25.51 | 900 |
| 2022-09-20 | -97.38 | $25.87 | 3000 |
| 2022-09-19 | -87.68 | $26.32 | 3300 |
| 2022-09-16 | -99.03 | $26.10 | 282 |
| 2022-09-15 | -84.74 | $26.46 | 3021 |
| 2022-09-14 | -76.31 | $26.67 | 5700 |
| 2022-09-13 | -77.57 | $26.69 | 6696 |
| 2022-09-12 | -39.34 | $27.73 | 1800 |
| 2022-09-09 | -47.79 | $27.50 | 600 |
| 2022-09-08 | -65.07 | $27.03 | 1527 |
| 2022-09-07 | -73.53 | $26.80 | 600 |
| 2022-09-06 | -95.96 | $26.19 | 5400 |
| 2022-09-02 | -93.38 | $26.26 | 6900 |
| 2022-09-01 | -87.13 | $26.43 | 4905 |
| 2022-08-31 | -100.00 | $26.58 | 2415 |
| 2022-08-30 | -99.53 | $26.70 | 1038 |
| 2022-08-29 | -100.00 | $27.06 | 5148 |
| 2022-08-26 | -96.89 | $27.24 | 2538 |
| 2022-08-25 | -41.18 | $28.10 | 74145 |
| 2022-08-24 | -62.71 | $27.69 | 3900 |
| 2022-08-23 | -50.59 | $27.51 | 9654 |
| 2022-08-22 | -46.86 | $27.53 | 3072 |
| 2022-08-19 | -24.35 | $28.14 | 2400 |
| 2022-08-18 | -8.86 | $28.56 | 6300 |
| 2022-08-17 | -11.81 | $28.48 | 24309 |
| 2022-08-16 | 0.00 | $28.80 | 6351 |
| 2022-08-15 | -0.94 | $28.72 | 48300 |
| 2022-08-12 | 0.00 | $28.67 | 3639 |
| 2022-08-11 | -5.00 | $28.24 | 1200 |
| 2022-08-10 | -0.56 | $28.14 | 27600 |
| 2022-08-09 | -14.93 | $27.41 | 41700 |
| 2022-08-08 | -8.06 | $27.64 | 78675 |
| 2022-08-05 | 0.00 | $27.50 | 600 |
| 2022-08-04 | -3.44 | $27.37 | 100530 |
| 2022-08-03 | 0.00 | $27.47 | 300 |
| 2022-08-02 | -8.04 | $27.19 | 2121 |
| 2022-08-01 | -4.20 | $27.30 | 4842 |
| 2022-07-29 | -1.40 | $27.38 | 2700 |
| 2022-07-28 | 0.00 | $27.08 | 7200 |
| 2022-07-27 | 0.00 | $26.66 | 9900 |
| 2022-07-26 | -25.00 | $26.09 | 900 |
| 2022-07-25 | -13.73 | $26.32 | 1209 |
| 2022-07-22 | -17.65 | $26.24 | 36300 |
| 2022-07-21 | 0.00 | $26.49 | 2100 |
| 2022-07-20 | -0.57 | $26.30 | 1008 |
| 2022-07-19 | -5.73 | $26.04 | 17502 |
| 2022-07-18 | -44.44 | $25.29 | 600 |
| 2022-07-15 | -40.93 | $25.34 | 2400 |
| 2022-07-14 | -64.25 | $24.89 | 212100 |
| 2022-07-13 | -49.74 | $25.17 | 15024 |
| 2022-07-12 | -45.08 | $25.26 | 1863 |
| 2022-07-11 | -48.50 | $25.40 | 10581 |
| 2022-07-08 | -56.01 | $25.70 | 1254 |
| 2022-07-07 | -59.44 | $25.79 | 4545 |
| 2022-07-06 | -72.10 | $25.33 | 2457 |
| 2022-07-05 | -71.11 | $25.37 | 5400 |
| 2022-07-01 | -70.86 | $25.38 | 20100 |
| 2022-06-30 | -78.27 | $25.08 | 11400 |
| 2022-06-29 | -70.62 | $25.39 | 18600 |
| 2022-06-28 | -66.42 | $25.56 | 49500 |
| 2022-06-27 | -57.04 | $25.94 | 12096 |
| 2022-06-24 | -56.05 | $25.98 | 15000 |
| 2022-06-23 | -77.28 | $25.12 | 21621 |
| 2022-06-22 | -82.47 | $24.91 | 1200 |
| 2022-06-21 | -83.21 | $24.88 | 22239 |
| 2022-06-17 | -93.33 | $24.47 | 23136 |
| 2022-06-16 | -97.04 | $24.32 | 19500 |
| 2022-06-15 | -90.60 | $25.36 | 1800 |
| 2022-06-14 | -99.37 | $25.08 | 6942 |
| 2022-06-13 | -97.44 | $25.20 | 14229 |
| 2022-06-10 | -80.00 | $26.45 | 4632 |
| 2022-06-09 | -44.03 | $27.18 | 2400 |
| 2022-06-08 | -17.28 | $27.83 | 14700 |
| 2022-06-07 | 0.00 | $28.25 | 6444 |
| 2022-06-06 | -11.02 | $27.92 | 6444 |
| 2022-06-03 | -14.41 | $27.84 | 744 |
| 2022-06-02 | -1.69 | $28.14 | 12000 |
| 2022-06-01 | -41.12 | $27.61 | 14706 |
| 2022-05-31 | -33.55 | $27.84 | 1542 |
| 2022-05-27 | -22.37 | $28.18 | 67239 |
| 2022-05-26 | -45.39 | $27.48 | 55200 |
| 2022-05-25 | -65.79 | $26.86 | 41700 |
| 2022-05-24 | -78.29 | $26.48 | 81687 |
| 2022-05-23 | -69.41 | $26.75 | 100500 |
| 2022-05-20 | -80.59 | $26.41 | 142884 |
| 2022-05-19 | -82.09 | $26.47 | 161100 |
| 2022-05-18 | -86.08 | $26.36 | 103335 |
| 2022-05-17 | -62.93 | $27.44 | 42600 |
| 2022-05-16 | -76.66 | $26.84 | 3900 |
| 2022-05-13 | -73.46 | $26.98 | 2700 |
| 2022-05-12 | -91.53 | $26.19 | 8100 |
| 2022-05-11 | -99.76 | $26.08 | 18699 |
| 2022-05-10 | -91.63 | $26.47 | 10935 |
| 2022-05-09 | -98.65 | $26.53 | 33600 |
| 2022-05-06 | -100.00 | $27.55 | 600 |
| 2022-05-05 | -88.80 | $27.89 | 20700 |
| 2022-05-04 | -51.35 | $28.86 | 2100 |
| 2022-05-03 | -80.70 | $28.10 | 102600 |
| 2022-05-02 | -90.35 | $27.85 | 3900 |
| 2022-04-29 | -100.00 | $27.71 | 3048 |
| 2022-04-28 | -75.21 | $28.59 | 6900 |
| 2022-04-27 | -98.33 | $28.16 | 8247 |
| 2022-04-26 | -100.00 | $28.12 | 4800 |
| 2022-04-25 | -77.33 | $28.80 | 16200 |
| 2022-04-22 | -100.00 | $28.75 | 6600 |
| 2022-04-21 | -77.63 | $29.53 | 699 |
| 2022-04-20 | -42.76 | $30.06 | 1500 |
| 2022-04-19 | -54.61 | $29.88 | 180933 |
| 2022-04-18 | -92.11 | $29.31 | 168900 |
| 2022-04-14 | -82.89 | $29.45 | 2193 |
| 2022-04-13 | -64.60 | $29.67 | 4800 |
| 2022-04-12 | -72.50 | $29.26 | 7800 |
| 2022-04-11 | -51.85 | $29.31 | 5763 |
| 2022-04-08 | -39.93 | $29.56 | 1200 |
| 2022-04-07 | -40.28 | $29.55 | 3393 |
| 2022-04-06 | -42.36 | $29.49 | 2400 |
| 2022-04-05 | -35.07 | $29.70 | 6300 |
| 2022-04-04 | -21.88 | $30.08 | 900 |
| 2022-04-01 | -24.31 | $30.01 | 1236 |
| 2022-03-31 | -23.26 | $30.04 | 1347 |
| 2022-03-30 | -11.81 | $30.37 | 1242 |
| 2022-03-29 | -0.69 | $30.69 | 1815 |
| 2022-03-28 | 0.00 | $30.12 | 5490 |
| 2022-03-25 | 0.00 | $30.07 | 711 |
| 2022-03-24 | -3.69 | $29.92 | 3900 |
| 2022-03-23 | -15.87 | $29.60 | 2100 |
| 2022-03-22 | -1.59 | $29.96 | 6414 |
| 2022-03-21 | -4.27 | $29.72 | 4200 |
| 2022-03-18 | 0.00 | $29.80 | 3660 |
| 2022-03-17 | -8.02 | $29.43 | 2241 |
| 2022-03-16 | -36.33 | $29.04 | 14400 |
| 2022-03-15 | -64.49 | $28.35 | 7533 |
| 2022-03-14 | -82.04 | $27.92 | 13623 |
| 2022-03-11 | -71.71 | $28.19 | 5103 |
| 2022-03-10 | -64.50 | $28.57 | 5700 |
| 2022-03-09 | -63.84 | $28.59 | 684 |
| 2022-03-08 | -85.02 | $27.94 | 10944 |
| 2022-03-07 | -81.43 | $28.05 | 6300 |
| 2022-03-04 | -51.14 | $28.98 | 3000 |
| 2022-03-03 | -43.32 | $29.22 | 3900 |
| 2022-03-02 | -36.81 | $29.42 | 14400 |
| 2022-03-01 | -57.65 | $28.78 | 9900 |
| 2022-02-28 | -40.39 | $29.31 | 10200 |
| 2022-02-25 | -37.46 | $29.40 | 9300 |
| 2022-02-24 | -64.50 | $28.57 | 17700 |
| 2022-02-23 | -100.00 | $28.18 | 3000 |
| 2022-02-22 | -78.21 | $28.72 | 1500 |
| 2022-02-18 | -54.92 | $29.10 | 3900 |
| 2022-02-17 | -46.97 | $29.31 | 4500 |
| 2022-02-16 | -23.48 | $29.93 | 4200 |
| 2022-02-15 | -26.52 | $29.85 | 9609 |
| 2022-02-14 | -44.70 | $29.37 | 47478 |
| 2022-02-11 | -37.45 | $29.63 | 1932 |
| 2022-02-10 | -34.69 | $30.00 | 900 |
| 2022-02-09 | -23.87 | $30.43 | 2484 |
| 2022-02-08 | -39.88 | $29.90 | 900 |
| 2022-02-07 | -51.96 | $29.50 | 8487 |
| 2022-02-04 | -52.27 | $29.49 | 13200 |
| 2022-02-03 | -54.98 | $29.40 | 4200 |
| 2022-02-02 | -45.10 | $29.87 | 12900 |
| 2022-02-01 | -49.87 | $29.78 | 1620 |
| 2022-01-31 | -57.64 | $29.49 | 7320 |
| 2022-01-28 | -76.52 | $28.80 | 43500 |
| 2022-01-27 | -89.41 | $28.32 | 10860 |
| 2022-01-26 | -83.72 | $28.54 | 106851 |
| 2022-01-25 | -77.26 | $28.79 | 5700 |
| 2022-01-24 | -67.44 | $29.17 | 27102 |
| 2022-01-21 | -100.00 | $28.87 | 6000 |
| 2022-01-20 | -100.00 | $29.32 | 22329 |
| 2022-01-19 | -100.00 | $29.75 | 2193 |
| 2022-01-18 | -89.12 | $30.06 | 1590 |
| 2022-01-14 | -58.03 | $30.66 | 19887 |
| 2022-01-13 | -53.89 | $30.74 | 76200 |
| 2022-01-12 | -37.82 | $31.05 | 107700 |
| 2022-01-11 | -39.90 | $31.01 | 1500 |
| 2022-01-10 | -56.99 | $30.68 | 1500 |
| 2022-01-07 | -48.70 | $30.84 | 347100 |
| 2022-01-06 | -41.97 | $30.97 | 13800 |
| 2022-01-05 | -44.04 | $30.93 | 2700 |
| 2022-01-04 | -7.25 | $31.64 | 9669 |
| 2022-01-03 | -15.54 | $31.48 | 27912 |
| 2021-12-31 | -8.29 | $31.62 | 33696 |
| 2021-12-30 | -8.81 | $31.61 | 9300 |
| 2021-12-29 | -2.78 | $31.60 | 21000 |
| 2021-12-28 | 0.00 | $31.60 | 648 |
| 2021-12-27 | 0.00 | $31.60 | 5700 |
| 2021-12-23 | -13.25 | $31.29 | 3042 |
| 2021-12-22 | -37.82 | $31.05 | 14709 |
| 2021-12-21 | -49.22 | $30.83 | 17181 |
| 2021-12-20 | -83.94 | $30.16 | 81600 |
| 2021-12-17 | -60.94 | $30.61 | 27600 |
| 2021-12-16 | -60.00 | $30.70 | 900 |
| 2021-12-15 | -50.45 | $30.97 | 40200 |
| 2021-12-14 | -72.22 | $30.56 | 3900 |
| 2021-12-13 | -59.13 | $30.89 | 4200 |
| 2021-12-10 | -50.00 | $31.12 | 339 |
| 2021-12-09 | -50.79 | $31.10 | 1800 |
| 2021-12-08 | -34.52 | $31.51 | 3075 |
| 2021-12-07 | -44.05 | $31.27 | 4932 |
| 2021-12-06 | -69.84 | $30.62 | 3378 |
| 2021-12-03 | -84.92 | $30.24 | 2205 |
| 2021-12-02 | -73.02 | $30.54 | 2493 |
| 2021-12-01 | -100.00 | $29.86 | 2700 |
| 2021-11-30 | -100.00 | $30.42 | 3000 |
| 2021-11-29 | -76.71 | $31.26 | 5100 |
| 2021-11-26 | -93.15 | $31.02 | 3300 |
| 2021-11-24 | -51.28 | $31.78 | 1575 |
| 2021-11-23 | -52.86 | $31.64 | 10335 |
| 2021-11-22 | -52.14 | $31.65 | 300 |
| 2021-11-19 | -44.29 | $31.76 | 3600 |
| 2021-11-18 | -30.00 | $31.96 | 7623 |
| 2021-11-17 | -20.00 | $32.10 | 900 |
| 2021-11-16 | -3.57 | $32.33 | 6087 |
| 2021-11-15 | -4.84 | $32.16 | 2121 |
| 2021-11-12 | -3.36 | $32.15 | 408 |
| 2021-11-11 | -17.45 | $31.94 | 5400 |
| 2021-11-10 | -23.49 | $31.81 | 4200 |
| 2021-11-09 | -0.91 | $32.18 | 7800 |
| 2021-11-08 | -3.18 | $32.13 | 4800 |
| 2021-11-05 | -7.80 | $31.99 | 3900 |
| 2021-11-04 | -5.67 | $31.81 | 9000 |
| 2021-11-03 | 0.00 | $31.86 | 1500 |
| 2021-11-02 | 0.00 | $31.70 | 1200 |
| 2021-11-01 | 0.00 | $31.65 | 61800 |
| 2021-10-29 | -9.55 | $31.37 | 2100 |
| 2021-10-28 | -10.55 | $31.35 | 10200 |
| 2021-10-27 | -29.15 | $30.98 | 18900 |
| 2021-10-26 | -7.54 | $31.41 | 6378 |
| 2021-10-25 | -2.51 | $31.51 | 62700 |
| 2021-10-22 | 0.00 | $31.45 | 972 |
| 2021-10-21 | 0.00 | $31.38 | 1629 |
| 2021-10-20 | 0.00 | $31.27 | 996 |
| 2021-10-19 | -0.66 | $31.08 | 1500 |
| 2021-10-18 | 0.00 | $30.93 | 5136 |
| 2021-10-15 | -7.41 | $30.82 | 2400 |
| 2021-10-14 | 0.00 | $30.76 | 1500 |
| 2021-10-13 | -30.00 | $30.27 | 5703 |
| 2021-10-12 | -45.00 | $30.12 | 2163 |
| 2021-10-11 | -59.00 | $29.98 | 300 |
| 2021-10-08 | -45.00 | $30.12 | 1884 |
| 2021-10-07 | -45.13 | $30.19 | 1248 |
| 2021-10-06 | -71.68 | $29.89 | 2709 |
| 2021-10-05 | -78.38 | $29.83 | 12933 |
| 2021-10-04 | -100.00 | $29.59 | 612 |
| 2021-10-01 | -81.16 | $29.90 | 1200 |
| 2021-09-30 | -100.00 | $29.64 | 2400 |
| 2021-09-29 | -80.15 | $29.96 | 1203 |
| 2021-09-28 | -80.15 | $29.96 | 10500 |
| 2021-09-27 | -40.44 | $30.50 | 300 |
| 2021-09-24 | -41.18 | $30.49 | 900 |
| 2021-09-23 | -40.44 | $30.50 | 13200 |
| 2021-09-22 | -69.12 | $30.11 | 1206 |
| 2021-09-21 | -94.85 | $29.76 | 94596 |
| 2021-09-20 | -94.12 | $29.77 | 3600 |
| 2021-09-17 | -57.35 | $30.27 | 1614 |
| 2021-09-16 | -40.88 | $30.49 | 2400 |
| 2021-09-15 | -43.07 | $30.46 | 5100 |
| 2021-09-14 | -62.04 | $30.20 | 1206 |
| 2021-09-13 | -47.45 | $30.40 | 3738 |
| 2021-09-10 | -51.09 | $30.35 | 933 |
| 2021-09-09 | -34.31 | $30.58 | 2478 |
| 2021-09-08 | -32.85 | $30.60 | 2400 |
| 2021-09-07 | -27.01 | $30.68 | 300 |
| 2021-09-03 | -4.38 | $30.99 | 5100 |
| 2021-09-02 | 0.00 | $31.05 | 300 |
| 2021-09-01 | -4.10 | $30.85 | 6300 |
| 2021-08-31 | -8.20 | $30.80 | 1533 |
| 2021-08-30 | -6.56 | $30.82 | 1005 |
| 2021-08-27 | -4.92 | $30.84 | 20100 |
| 2021-08-26 | -23.58 | $30.49 | 2700 |
| 2021-08-25 | 0.00 | $30.74 | 369 |
| 2021-08-24 | -3.53 | $30.50 | 4200 |
| 2021-08-23 | -28.74 | $30.25 | 1512 |
| 2021-08-20 | -60.92 | $29.97 | 4200 |
| 2021-08-19 | -94.25 | $29.68 | 717 |
| 2021-08-18 | -69.15 | $29.85 | 2100 |
| 2021-08-17 | -39.42 | $30.09 | 1932 |
| 2021-08-16 | -8.14 | $30.36 | 3000 |
| 2021-08-13 | -3.09 | $30.44 | 1500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.82
2026-08-10
Close Price
$41.50
Vol: 9900Average Directional Index - Detailed Analysis
Minimum
7.53
Average
18.66
Maximum
61.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 10.82 | $41.50 | 9900 |
| 2026-08-07 | 10.70 | $41.63 | 11900 |
| 2026-08-06 | 10.44 | $41.19 | 24000 |
| 2026-08-05 | 10.33 | $41.35 | 16600 |
| 2026-08-04 | 10.05 | $41.48 | 11305 |
| 2026-08-03 | 9.89 | $40.67 | 15048 |
| 2026-07-31 | 10.17 | $40.23 | 11123 |
| 2026-07-30 | 10.01 | $40.27 | 13238 |
| 2026-07-29 | 9.75 | $39.84 | 10600 |
| 2026-07-28 | 9.52 | $40.49 | 11500 |
| 2026-07-27 | 9.70 | $40.35 | 169148 |
| 2026-07-24 | 9.79 | $40.09 | 17329 |
| 2026-07-23 | 9.63 | $39.94 | 13020 |
| 2026-07-22 | 9.25 | $40.23 | 19100 |
| 2026-07-21 | 9.23 | $40.25 | 5700 |
| 2026-07-20 | 9.02 | $39.92 | 8511 |
| 2026-07-17 | 8.79 | $40.21 | 8700 |
| 2026-07-16 | 8.83 | $40.40 | 27000 |
| 2026-07-15 | 8.86 | $40.30 | 16827 |
| 2026-07-14 | 8.76 | $40.29 | 16269 |
| 2026-07-13 | 8.52 | $40.14 | 6012 |
| 2026-07-10 | 8.27 | $40.44 | 18900 |
| 2026-07-09 | 8.25 | $40.48 | 20400 |
| 2026-07-08 | 8.23 | $40.04 | 9375 |
| 2026-07-07 | 7.58 | $40.55 | 123972 |
| 2026-07-06 | 7.53 | $40.90 | 16800 |
| 2026-07-02 | 7.89 | $40.77 | 14442 |
| 2026-07-01 | 8.02 | $40.96 | 10500 |
| 2026-06-30 | 8.14 | $41.30 | 15912 |
| 2026-06-29 | 8.27 | $41.04 | 7806 |
| 2026-06-26 | 8.68 | $40.79 | 13902 |
| 2026-06-25 | 9.00 | $40.71 | 18600 |
| 2026-06-24 | 9.43 | $40.41 | 9447 |
| 2026-06-23 | 9.53 | $40.24 | 18600 |
| 2026-06-22 | 9.45 | $40.59 | 15600 |
| 2026-06-18 | 9.65 | $40.51 | 20718 |
| 2026-06-17 | 9.72 | $40.08 | 18300 |
| 2026-06-16 | 9.79 | $40.58 | 23100 |
| 2026-06-15 | 10.27 | $40.76 | 21900 |
| 2026-06-12 | 10.59 | $40.56 | 18000 |
| 2026-06-11 | 11.07 | $40.19 | 23100 |
| 2026-06-10 | 11.04 | $39.30 | 13260 |
| 2026-06-09 | 10.66 | $39.90 | 21600 |
| 2026-06-08 | 10.25 | $39.57 | 16221 |
| 2026-06-05 | 10.25 | $39.55 | 18000 |
| 2026-06-04 | 10.25 | $40.46 | 18000 |
| 2026-06-03 | 10.23 | $40.23 | 12900 |
| 2026-06-02 | 10.46 | $40.36 | 12600 |
| 2026-06-01 | 10.70 | $40.20 | 14400 |
| 2026-05-29 | 11.04 | $40.17 | 15705 |
| 2026-05-28 | 11.12 | $40.18 | 10923 |
| 2026-05-27 | 11.21 | $40.04 | 25500 |
| 2026-05-26 | 11.30 | $40.06 | 16800 |
| 2026-05-22 | 11.48 | $39.53 | 24600 |
| 2026-05-21 | 12.00 | $39.19 | 25500 |
| 2026-05-20 | 12.35 | $39.03 | 12009 |
| 2026-05-19 | 12.38 | $38.27 | 315900 |
| 2026-05-18 | 12.18 | $38.68 | 42447 |
| 2026-05-15 | 12.25 | $38.69 | 24087 |
| 2026-05-14 | 12.42 | $39.37 | 14400 |
| 2026-05-13 | 13.03 | $39.23 | 14493 |
| 2026-05-12 | 13.62 | $39.34 | 11400 |
| 2026-05-11 | 14.23 | $39.55 | 29100 |
| 2026-05-08 | 14.44 | $39.58 | 22800 |
| 2026-05-07 | 14.72 | $39.40 | 21600 |
| 2026-05-06 | 15.01 | $39.91 | 16800 |
| 2026-05-05 | 14.99 | $39.30 | 10575 |
| 2026-05-04 | 15.47 | $38.89 | 10200 |
| 2026-05-01 | 16.27 | $39.11 | 15300 |
| 2026-04-30 | 16.84 | $39.13 | 12363 |
| 2026-04-29 | 17.55 | $38.41 | 21000 |
| 2026-04-28 | 18.21 | $38.67 | 23793 |
| 2026-04-27 | 19.14 | $39.06 | 18900 |
| 2026-04-24 | 20.00 | $39.07 | 15114 |
| 2026-04-23 | 20.62 | $39.11 | 25500 |
| 2026-04-22 | 21.27 | $39.23 | 24393 |
| 2026-04-21 | 21.57 | $39.25 | 28236 |
| 2026-04-20 | 21.77 | $39.55 | 13500 |
| 2026-04-17 | 22.22 | $39.38 | 20100 |
| 2026-04-16 | 22.70 | $38.65 | 24663 |
| 2026-04-15 | 23.79 | $38.58 | 21000 |
| 2026-04-14 | 25.02 | $38.60 | 5.1M |
| 2026-04-13 | 26.32 | $38.31 | 10200 |
| 2026-04-10 | 27.32 | $37.80 | 10866 |
| 2026-04-09 | 28.08 | $38.02 | 16218 |
| 2026-04-08 | 28.90 | $38.04 | 16941 |
| 2026-04-07 | 29.85 | $37.17 | 312858 |
| 2026-04-06 | 29.85 | $37.04 | 17535 |
| 2026-04-02 | 29.71 | $36.90 | 13008 |
| 2026-04-01 | 29.44 | $36.88 | 16821 |
| 2026-03-31 | 29.43 | $36.77 | 45609 |
| 2026-03-30 | 29.23 | $35.68 | 5.2M |
| 2026-03-27 | 28.13 | $36.01 | 39657 |
| 2026-03-26 | 27.16 | $36.61 | 32565 |
| 2026-03-25 | 26.45 | $37.10 | 21900 |
| 2026-03-24 | 25.88 | $36.83 | 31500 |
| 2026-03-23 | 25.13 | $36.65 | 11751 |
| 2026-03-20 | 24.43 | $36.01 | 29400 |
| 2026-03-19 | 23.05 | $36.75 | 27900 |
| 2026-03-18 | 21.85 | $36.81 | 21039 |
| 2026-03-17 | 20.78 | $37.25 | 21900 |
| 2026-03-16 | 19.86 | $36.99 | 11184 |
| 2026-03-13 | 18.63 | $36.73 | 23400 |
| 2026-03-12 | 17.33 | $36.84 | 31800 |
| 2026-03-11 | 16.07 | $37.53 | 18054 |
| 2026-03-10 | 15.05 | $37.62 | 31527 |
| 2026-03-09 | 14.07 | $37.84 | 31008 |
| 2026-03-06 | 12.69 | $37.59 | 21327 |
| 2026-03-05 | 11.59 | $38.29 | 20877 |
| 2026-03-04 | 10.95 | $38.83 | 41100 |
| 2026-03-03 | 10.73 | $38.72 | 25848 |
| 2026-03-02 | 10.34 | $39.35 | 27600 |
| 2026-02-27 | 10.87 | $39.26 | 22800 |
| 2026-02-26 | 11.21 | $39.56 | 707400 |
| 2026-02-25 | 11.38 | $39.20 | 22506 |
| 2026-02-24 | 11.65 | $39.17 | 23100 |
| 2026-02-23 | 12.21 | $38.72 | 21120 |
| 2026-02-20 | 12.83 | $39.34 | 19500 |
| 2026-02-19 | 12.73 | $39.27 | 30984 |
| 2026-02-18 | 13.02 | $39.34 | 42348 |
| 2026-02-17 | 13.19 | $39.12 | 64500 |
| 2026-02-13 | 13.74 | $39.12 | 22800 |
| 2026-02-12 | 14.32 | $38.72 | 21633 |
| 2026-02-11 | 14.92 | $39.35 | 27600 |
| 2026-02-10 | 14.90 | $39.46 | 19800 |
| 2026-02-09 | 14.39 | $39.39 | 22587 |
| 2026-02-06 | 14.01 | $39.27 | 26520 |
| 2026-02-05 | 13.77 | $38.18 | 59100 |
| 2026-02-04 | 14.25 | $38.52 | 33900 |
| 2026-02-03 | 14.75 | $38.50 | 46239 |
| 2026-02-02 | 15.20 | $38.47 | 40236 |
| 2026-01-30 | 15.87 | $38.12 | 26400 |
| 2026-01-29 | 16.64 | $38.45 | 29211 |
| 2026-01-28 | 17.23 | $38.68 | 60312 |
| 2026-01-27 | 17.14 | $38.77 | 38730 |
| 2026-01-26 | 17.12 | $38.76 | 41100 |
| 2026-01-23 | 17.00 | $38.85 | 38100 |
| 2026-01-22 | 16.83 | $39.21 | 53700 |
| 2026-01-21 | 16.03 | $39.07 | 55500 |
| 2026-01-20 | 15.34 | $38.34 | 460623 |
| 2026-01-16 | 15.02 | $38.83 | 19290 |
| 2026-01-15 | 13.99 | $38.91 | 31200 |
| 2026-01-14 | 12.91 | $38.49 | 34812 |
| 2026-01-13 | 12.19 | $38.41 | 26700 |
| 2026-01-12 | 11.41 | $38.39 | 27000 |
| 2026-01-09 | 10.69 | $38.29 | 44619 |
| 2026-01-08 | 9.97 | $37.94 | 45300 |
| 2026-01-07 | 9.56 | $37.68 | 21066 |
| 2026-01-06 | 9.22 | $37.94 | 37500 |
| 2026-01-05 | 8.87 | $37.34 | 29700 |
| 2026-01-02 | 8.99 | $36.79 | 62142 |
| 2025-12-31 | 9.11 | $36.31 | 61044 |
| 2025-12-30 | 9.00 | $36.66 | 33060 |
| 2025-12-29 | 9.28 | $36.82 | 20100 |
| 2025-12-26 | 9.74 | $37.20 | 17700 |
| 2025-12-24 | 9.82 | $37.25 | 15678 |
| 2025-12-23 | 9.91 | $37.20 | 41100 |
| 2025-12-22 | 10.00 | $37.36 | 114045 |
| 2025-12-19 | 9.87 | $36.98 | 122166 |
| 2025-12-18 | 10.20 | $36.64 | 72600 |
| 2025-12-17 | 10.69 | $36.44 | 20400 |
| 2025-12-16 | 11.05 | $36.58 | 25533 |
| 2025-12-15 | 11.46 | $36.81 | 24969 |
| 2025-12-12 | 11.85 | $36.92 | 16200 |
| 2025-12-11 | 12.07 | $37.41 | 26154 |
| 2025-12-10 | 11.98 | $37.01 | 40800 |
| 2025-12-09 | 12.17 | $36.54 | 32700 |
| 2025-12-08 | 12.75 | $36.59 | 15600 |
| 2025-12-05 | 13.35 | $36.76 | 12384 |
| 2025-12-04 | 13.88 | $36.71 | 43500 |
| 2025-12-03 | 14.51 | $36.43 | 45600 |
| 2025-12-02 | 15.03 | $36.18 | 36975 |
| 2025-12-01 | 15.39 | $36.24 | 43308 |
| 2025-11-28 | 15.83 | $36.56 | 18900 |
| 2025-11-26 | 16.48 | $36.38 | 16530 |
| 2025-11-25 | 17.11 | $36.10 | 17700 |
| 2025-11-24 | 17.27 | $35.52 | 44100 |
| 2025-11-21 | 16.69 | $35.11 | 22044 |
| 2025-11-20 | 15.74 | $34.30 | 18699 |
| 2025-11-19 | 14.74 | $34.94 | 22275 |
| 2025-11-18 | 14.02 | $34.94 | 20400 |
| 2025-11-17 | 13.07 | $34.76 | 32100 |
| 2025-11-14 | 12.22 | $35.36 | 151812 |
| 2025-11-13 | 11.67 | $35.43 | 20802 |
| 2025-11-12 | 11.41 | $36.22 | 14700 |
| 2025-11-11 | 11.95 | $36.19 | 14526 |
| 2025-11-10 | 12.28 | $36.17 | 15345 |
| 2025-11-07 | 12.63 | $35.79 | 10812 |
| 2025-11-06 | 12.34 | $35.35 | 18000 |
| 2025-11-05 | 12.15 | $35.79 | 29436 |
| 2025-11-04 | 12.18 | $35.51 | 19023 |
| 2025-11-03 | 11.92 | $35.90 | 21303 |
| 2025-10-31 | 11.92 | $36.05 | 33447 |
| 2025-10-30 | 11.97 | $35.80 | 10200 |
| 2025-10-29 | 12.03 | $36.02 | 16587 |
| 2025-10-28 | 12.20 | $36.32 | 31347 |
| 2025-10-27 | 12.81 | $36.66 | 65445 |
| 2025-10-24 | 13.19 | $36.50 | 19800 |
| 2025-10-23 | 13.68 | $36.28 | 48387 |
| 2025-10-22 | 14.21 | $35.87 | 37329 |
| 2025-10-21 | 14.63 | $36.35 | 31500 |
| 2025-10-20 | 15.30 | $36.20 | 65400 |
| 2025-10-17 | 15.96 | $35.81 | 25635 |
| 2025-10-16 | 16.16 | $35.74 | 30000 |
| 2025-10-15 | 16.43 | $36.19 | 28341 |
| 2025-10-14 | 17.11 | $36.14 | 15930 |
| 2025-10-13 | 17.63 | $35.89 | 73944 |
| 2025-10-10 | 17.80 | $35.23 | 20400 |
| 2025-10-09 | 17.98 | $36.22 | 18627 |
| 2025-10-08 | 18.64 | $36.51 | 14205 |
| 2025-10-07 | 19.00 | $36.20 | 10014 |
| 2025-10-06 | 19.52 | $36.55 | 16824 |
| 2025-10-03 | 19.32 | $36.46 | 15645 |
| 2025-10-02 | 19.18 | $36.37 | 20523 |
| 2025-10-01 | 19.35 | $36.18 | 16575 |
| 2025-09-30 | 19.74 | $36.17 | 29727 |
| 2025-09-29 | 20.16 | $36.14 | 27600 |
| 2025-09-26 | 20.32 | $36.15 | 19500 |
| 2025-09-25 | 20.74 | $35.81 | 20400 |
| 2025-09-24 | 21.49 | $36.18 | 23838 |
| 2025-09-23 | 21.58 | $36.50 | 34500 |
| 2025-09-22 | 21.18 | $36.53 | 67500 |
| 2025-09-19 | 21.00 | $36.56 | 23700 |
| 2025-09-18 | 20.59 | $36.71 | 32400 |
| 2025-09-17 | 20.16 | $36.25 | 37800 |
| 2025-09-16 | 19.71 | $36.27 | 24900 |
| 2025-09-15 | 19.73 | $36.35 | 17226 |
| 2025-09-12 | 19.28 | $36.39 | 41400 |
| 2025-09-11 | 18.81 | $36.67 | 25041 |
| 2025-09-10 | 18.12 | $36.08 | 39390 |
| 2025-09-09 | 17.83 | $36.14 | 48900 |
| 2025-09-08 | 17.32 | $36.42 | 593544 |
| 2025-09-05 | 16.59 | $36.31 | 32760 |
| 2025-09-04 | 15.82 | $36.03 | 33900 |
| 2025-09-03 | 15.45 | $35.61 | 25608 |
| 2025-09-02 | 15.36 | $35.65 | 25530 |
| 2025-08-29 | 15.35 | $35.85 | 31500 |
| 2025-08-28 | 14.61 | $36.03 | 22545 |
| 2025-08-27 | 13.72 | $36.01 | 14772 |
| 2025-08-26 | 12.74 | $35.80 | 33000 |
| 2025-08-25 | 11.89 | $35.65 | 40200 |
| 2025-08-22 | 11.08 | $35.88 | 27627 |
| 2025-08-21 | 10.22 | $34.97 | 38700 |
| 2025-08-20 | 10.39 | $34.99 | 15102 |
| 2025-08-19 | 10.56 | $35.07 | 9600 |
| 2025-08-18 | 10.40 | $35.12 | 21000 |
| 2025-08-15 | 10.47 | $35.04 | 11703 |
| 2025-08-14 | 10.56 | $35.15 | 21909 |
| 2025-08-13 | 10.65 | $35.59 | 16200 |
| 2025-08-12 | 10.52 | $34.98 | 7254 |
| 2025-08-11 | 11.02 | $34.24 | 23100 |
| 2025-08-08 | 10.86 | $34.42 | 32715 |
| 2025-08-07 | 10.88 | $34.50 | 31926 |
| 2025-08-06 | 10.91 | $34.61 | 30942 |
| 2025-08-05 | 11.17 | $34.67 | 34821 |
| 2025-08-04 | 11.45 | $34.73 | 24369 |
| 2025-08-01 | 11.71 | $34.24 | 149100 |
| 2025-07-31 | 11.45 | $34.73 | 39600 |
| 2025-07-30 | 12.00 | $35.07 | 27900 |
| 2025-07-29 | 12.37 | $35.17 | 25308 |
| 2025-07-28 | 12.49 | $35.24 | 29172 |
| 2025-07-25 | 12.43 | $35.36 | 21300 |
| 2025-07-24 | 12.37 | $35.17 | 23700 |
| 2025-07-23 | 12.27 | $35.39 | 18606 |
| 2025-07-22 | 11.98 | $35.09 | 24600 |
| 2025-07-21 | 11.99 | $34.66 | 570381 |
| 2025-07-18 | 12.13 | $34.89 | 19200 |
| 2025-07-17 | 12.09 | $34.92 | 16815 |
| 2025-07-16 | 12.08 | $34.48 | 22500 |
| 2025-07-15 | 12.53 | $34.30 | 23400 |
| 2025-07-14 | 12.74 | $34.80 | 41700 |
| 2025-07-11 | 12.64 | $34.64 | 18357 |
| 2025-07-10 | 12.37 | $34.96 | 41214 |
| 2025-07-09 | 11.85 | $34.82 | 14838 |
| 2025-07-08 | 11.60 | $34.65 | 35724 |
| 2025-07-07 | 11.37 | $34.50 | 17400 |
| 2025-07-03 | 11.17 | $34.79 | 22200 |
| 2025-07-02 | 10.61 | $34.53 | 35484 |
| 2025-07-01 | 10.30 | $34.29 | 31302 |
| 2025-06-30 | 10.00 | $34.12 | 22881 |
| 2025-06-27 | 10.05 | $34.06 | 36600 |
| 2025-06-26 | 10.10 | $33.98 | 21600 |
| 2025-06-25 | 10.47 | $33.55 | 36714 |
| 2025-06-24 | 10.98 | $33.88 | 17100 |
| 2025-06-23 | 11.28 | $33.50 | 35502 |
| 2025-06-20 | 11.68 | $33.21 | 22536 |
| 2025-06-18 | 12.29 | $33.17 | 11700 |
| 2025-06-17 | 12.86 | $33.05 | 21993 |
| 2025-06-16 | 13.51 | $33.34 | 11700 |
| 2025-06-13 | 13.94 | $32.93 | 30960 |
| 2025-06-12 | 14.62 | $33.47 | 15900 |
| 2025-06-11 | 14.84 | $33.50 | 15093 |
| 2025-06-10 | 14.81 | $33.59 | 22200 |
| 2025-06-09 | 14.88 | $33.53 | 16854 |
| 2025-06-06 | 14.97 | $33.44 | 16500 |
| 2025-06-05 | 15.23 | $33.10 | 27600 |
| 2025-06-04 | 15.61 | $33.20 | 12000 |
| 2025-06-03 | 15.88 | $33.21 | 20100 |
| 2025-06-02 | 16.24 | $32.86 | 31500 |
| 2025-05-30 | 16.92 | $32.86 | 28500 |
| 2025-05-29 | 17.42 | $32.95 | 52212 |
| 2025-05-28 | 17.82 | $32.90 | 23481 |
| 2025-05-27 | 18.14 | $33.20 | 28605 |
| 2025-05-23 | 18.37 | $32.57 | 52287 |
| 2025-05-22 | 19.07 | $32.55 | 47415 |
| 2025-05-21 | 19.72 | $32.62 | 29700 |
| 2025-05-20 | 20.21 | $33.69 | 127200 |
| 2025-05-19 | 20.03 | $33.63 | 5.1M |
| 2025-05-16 | 19.86 | $33.68 | 10224 |
| 2025-05-15 | 19.71 | $33.37 | 25602 |
| 2025-05-14 | 19.74 | $33.27 | 15618 |
| 2025-05-13 | 19.50 | $33.49 | 51654 |
| 2025-05-12 | 19.24 | $33.25 | 12327 |
| 2025-05-09 | 19.11 | $32.12 | 15900 |
| 2025-05-08 | 19.66 | $32.18 | 12948 |
| 2025-05-07 | 20.25 | $31.89 | 80700 |
| 2025-05-06 | 21.25 | $31.57 | 19818 |
| 2025-05-05 | 22.33 | $31.80 | 12600 |
| 2025-05-02 | 23.35 | $31.90 | 12723 |
| 2025-05-01 | 24.49 | $31.21 | 20400 |
| 2025-04-30 | 25.54 | $31.15 | 31254 |
| 2025-04-29 | 26.38 | $31.21 | 14499 |
| 2025-04-28 | 27.46 | $31.04 | 11784 |
| 2025-04-25 | 28.51 | $30.87 | 33300 |
| 2025-04-24 | 29.49 | $30.96 | 16317 |
| 2025-04-23 | 30.52 | $30.31 | 46500 |
| 2025-04-22 | 31.60 | $29.81 | 18015 |
| 2025-04-21 | 31.75 | $29.04 | 71700 |
| 2025-04-17 | 31.60 | $29.77 | 47400 |
| 2025-04-16 | 31.66 | $29.58 | 33900 |
| 2025-04-15 | 31.65 | $29.91 | 42099 |
| 2025-04-14 | 31.73 | $29.95 | 51900 |
| 2025-04-11 | 31.88 | $29.59 | 49329 |
| 2025-04-10 | 31.64 | $29.21 | 92787 |
| 2025-04-09 | 31.37 | $30.44 | 134400 |
| 2025-04-08 | 31.10 | $27.85 | 69300 |
| 2025-04-07 | 29.74 | $28.49 | 163875 |
| 2025-04-04 | 28.30 | $28.74 | 5.3M |
| 2025-04-03 | 26.97 | $30.31 | 39000 |
| 2025-04-02 | 26.33 | $32.44 | 35400 |
| 2025-04-01 | 26.55 | $31.94 | 51600 |
| 2025-03-31 | 26.34 | $31.87 | 23400 |
| 2025-03-28 | 25.95 | $31.84 | 54300 |
| 2025-03-27 | 25.87 | $32.46 | 16818 |
| 2025-03-26 | 26.16 | $32.69 | 51000 |
| 2025-03-25 | 26.70 | $32.92 | 15300 |
| 2025-03-24 | 27.42 | $32.91 | 41100 |
| 2025-03-21 | 28.16 | $32.19 | 38700 |
| 2025-03-20 | 28.09 | $32.26 | 107400 |
| 2025-03-19 | 28.33 | $32.49 | 98193 |
| 2025-03-18 | 28.57 | $32.06 | 92841 |
| 2025-03-17 | 28.31 | $32.32 | 92700 |
| 2025-03-14 | 28.03 | $31.83 | 71208 |
| 2025-03-13 | 26.96 | $31.04 | 89100 |
| 2025-03-12 | 25.47 | $31.63 | 31200 |
| 2025-03-11 | 24.12 | $31.62 | 62202 |
| 2025-03-10 | 22.57 | $31.76 | 46500 |
| 2025-03-07 | 21.08 | $32.57 | 30744 |
| 2025-03-06 | 19.77 | $32.38 | 17100 |
| 2025-03-05 | 18.50 | $33.01 | 28200 |
| 2025-03-04 | 17.28 | $32.61 | 20418 |
| 2025-03-03 | 15.88 | $33.07 | 26802 |
| 2025-02-28 | 14.91 | $33.82 | 21300 |
| 2025-02-27 | 14.22 | $33.51 | 20700 |
| 2025-02-26 | 13.53 | $33.91 | 19200 |
| 2025-02-25 | 13.10 | $33.80 | 24300 |
| 2025-02-24 | 12.22 | $33.88 | 20100 |
| 2025-02-21 | 11.40 | $33.91 | 16944 |
| 2025-02-20 | 10.65 | $34.82 | 31032 |
| 2025-02-19 | 10.54 | $35.14 | 33900 |
| 2025-02-18 | 10.84 | $35.38 | 61914 |
| 2025-02-14 | 11.36 | $35.12 | 75600 |
| 2025-02-13 | 11.74 | $35.12 | 17700 |
| 2025-02-12 | 11.99 | $34.71 | 14247 |
| 2025-02-11 | 11.82 | $34.92 | 39900 |
| 2025-02-10 | 12.01 | $35.12 | 28566 |
| 2025-02-07 | 12.47 | $35.09 | 56463 |
| 2025-02-06 | 12.96 | $35.41 | 36411 |
| 2025-02-05 | 13.64 | $35.41 | 18600 |
| 2025-02-04 | 14.17 | $35.16 | 27744 |
| 2025-02-03 | 14.44 | $34.97 | 67908 |
| 2025-01-31 | 14.65 | $35.34 | 21000 |
| 2025-01-30 | 15.21 | $35.61 | 20400 |
| 2025-01-29 | 15.51 | $35.22 | 58824 |
| 2025-01-28 | 16.09 | $35.38 | 26487 |
| 2025-01-27 | 16.61 | $35.20 | 46500 |
| 2025-01-24 | 17.33 | $35.55 | 23127 |
| 2025-01-23 | 17.58 | $35.55 | 25875 |
| 2025-01-22 | 17.96 | $35.48 | 45900 |
| 2025-01-21 | 18.18 | $35.64 | 71400 |
| 2025-01-17 | 18.48 | $35.11 | 24621 |
| 2025-01-16 | 19.22 | $34.98 | 27402 |
| 2025-01-15 | 20.22 | $34.70 | 40500 |
| 2025-01-14 | 21.23 | $34.29 | 19800 |
| 2025-01-13 | 21.59 | $33.96 | 22938 |
| 2025-01-10 | 21.44 | $33.73 | 39000 |
| 2025-01-08 | 21.12 | $34.14 | 9000 |
| 2025-01-07 | 21.14 | $34.11 | 15300 |
| 2025-01-06 | 21.20 | $34.34 | 28590 |
| 2025-01-03 | 21.52 | $34.28 | 29721 |
| 2025-01-02 | 21.36 | $33.82 | 19800 |
| 2024-12-31 | 21.09 | $33.87 | 22200 |
| 2024-12-30 | 20.57 | $33.90 | 7500 |
| 2024-12-27 | 19.91 | $34.14 | 17544 |
| 2024-12-26 | 19.58 | $34.67 | 13200 |
| 2024-12-24 | 19.60 | $34.57 | 17100 |
| 2024-12-23 | 19.48 | $34.32 | 34551 |
| 2024-12-20 | 18.98 | $34.29 | 38100 |
| 2024-12-19 | 18.47 | $33.93 | 16533 |
| 2024-12-18 | 17.68 | $34.06 | 49026 |
| 2024-12-17 | 16.95 | $35.37 | 52200 |
| 2024-12-16 | 17.28 | $35.74 | 32523 |
| 2024-12-13 | 18.18 | $35.72 | 26808 |
| 2024-12-12 | 19.12 | $35.93 | 24735 |
| 2024-12-11 | 19.76 | $36.08 | 14715 |
| 2024-12-10 | 20.36 | $35.84 | 14100 |
| 2024-12-09 | 20.99 | $36.19 | 16200 |
| 2024-12-06 | 21.17 | $36.37 | 18300 |
| 2024-12-05 | 21.24 | $36.34 | 40200 |
| 2024-12-04 | 21.22 | $36.61 | 41211 |
| 2024-12-03 | 21.04 | $36.48 | 32436 |
| 2024-12-02 | 20.91 | $36.55 | 12615 |
| 2024-11-29 | 20.55 | $36.68 | 12900 |
| 2024-11-27 | 19.98 | $36.60 | 19023 |
| 2024-11-26 | 19.42 | $36.68 | 45900 |
| 2024-11-25 | 18.80 | $36.81 | 39600 |
| 2024-11-22 | 17.94 | $36.31 | 20700 |
| 2024-11-21 | 17.50 | $35.85 | 57405 |
| 2024-11-20 | 17.41 | $35.25 | 45300 |
| 2024-11-19 | 17.90 | $35.08 | 22563 |
| 2024-11-18 | 18.61 | $34.96 | 44400 |
| 2024-11-15 | 19.08 | $34.84 | 18663 |
| 2024-11-14 | 19.58 | $35.26 | 28200 |
| 2024-11-13 | 19.55 | $35.64 | 23400 |
| 2024-11-12 | 18.97 | $35.76 | 10887 |
| 2024-11-11 | 18.31 | $36.13 | 28800 |
| 2024-11-08 | 16.91 | $35.85 | 29517 |
| 2024-11-07 | 15.67 | $35.67 | 29400 |
| 2024-11-06 | 14.47 | $35.58 | 27051 |
| 2024-11-05 | 13.32 | $34.43 | 23508 |
| 2024-11-04 | 13.23 | $33.92 | 14100 |
| 2024-11-01 | 13.53 | $33.79 | 9369 |
| 2024-10-31 | 13.95 | $33.76 | 21990 |
| 2024-10-30 | 14.56 | $34.12 | 21402 |
| 2024-10-29 | 14.83 | $34.08 | 27702 |
| 2024-10-28 | 15.46 | $34.13 | 28800 |
| 2024-10-25 | 16.06 | $33.84 | 135900 |
| 2024-10-24 | 16.75 | $34.01 | 16500 |
| 2024-10-23 | 17.25 | $33.92 | 24939 |
| 2024-10-22 | 17.86 | $34.13 | 21666 |
| 2024-10-21 | 18.06 | $34.28 | 139200 |
| 2024-10-18 | 17.93 | $34.65 | 21318 |
| 2024-10-17 | 17.26 | $34.57 | 13611 |
| 2024-10-16 | 16.56 | $34.60 | 25200 |
| 2024-10-15 | 15.87 | $34.32 | 16500 |
| 2024-10-14 | 15.17 | $34.43 | 15129 |
| 2024-10-11 | 14.61 | $34.25 | 13200 |
| 2024-10-10 | 14.18 | $33.74 | 13869 |
| 2024-10-09 | 14.24 | $33.86 | 19500 |
| 2024-10-08 | 14.19 | $33.66 | 21318 |
| 2024-10-07 | 14.39 | $33.59 | 17157 |
| 2024-10-04 | 14.50 | $33.85 | 17451 |
| 2024-10-03 | 14.45 | $33.52 | 25254 |
| 2024-10-02 | 14.80 | $33.64 | 19200 |
| 2024-10-01 | 14.94 | $33.61 | 311442 |
| 2024-09-30 | 15.17 | $33.99 | 10851 |
| 2024-09-27 | 14.83 | $33.96 | 5400 |
| 2024-09-26 | 14.35 | $33.86 | 8400 |
| 2024-09-25 | 14.10 | $33.60 | 17100 |
| 2024-09-24 | 13.89 | $33.90 | 15144 |
| 2024-09-23 | 13.36 | $33.79 | 24300 |
| 2024-09-20 | 12.89 | $33.64 | 27000 |
| 2024-09-19 | 12.40 | $33.82 | 11400 |
| 2024-09-18 | 11.66 | $33.30 | 12009 |
| 2024-09-17 | 11.08 | $33.27 | 30000 |
| 2024-09-16 | 10.70 | $33.14 | 18048 |
| 2024-09-13 | 10.54 | $32.87 | 17700 |
| 2024-09-12 | 10.60 | $32.38 | 9900 |
| 2024-09-11 | 11.15 | $32.13 | 18366 |
| 2024-09-10 | 11.44 | $31.92 | 18300 |
| 2024-09-09 | 11.51 | $31.97 | 27351 |
| 2024-09-06 | 11.81 | $31.77 | 24138 |
| 2024-09-05 | 12.12 | $32.22 | 35775 |
| 2024-09-04 | 12.65 | $32.36 | 24900 |
| 2024-09-03 | 13.07 | $32.44 | 11826 |
| 2024-08-30 | 13.37 | $33.27 | 8700 |
| 2024-08-29 | 13.11 | $33.07 | 9900 |
| 2024-08-28 | 12.67 | $32.90 | 18900 |
| 2024-08-27 | 12.54 | $33.07 | 20733 |
| 2024-08-26 | 12.26 | $33.16 | 30600 |
| 2024-08-23 | 11.74 | $33.24 | 11187 |
| 2024-08-22 | 11.34 | $32.53 | 20511 |
| 2024-08-21 | 11.28 | $32.69 | 36600 |
| 2024-08-20 | 11.32 | $32.33 | 24138 |
| 2024-08-19 | 11.64 | $32.59 | 21705 |
| 2024-08-16 | 11.87 | $32.30 | 16926 |
| 2024-08-15 | 12.32 | $32.25 | 23118 |
| 2024-08-14 | 12.81 | $31.70 | 26700 |
| 2024-08-13 | 13.04 | $31.67 | 23100 |
| 2024-08-12 | 13.24 | $31.22 | 17829 |
| 2024-08-09 | 13.27 | $31.43 | 29100 |
| 2024-08-08 | 13.35 | $31.37 | 26700 |
| 2024-08-07 | 13.40 | $30.67 | 33663 |
| 2024-08-06 | 13.35 | $30.96 | 27693 |
| 2024-08-05 | 13.20 | $30.67 | 34008 |
| 2024-08-02 | 12.66 | $31.52 | 21300 |
| 2024-08-01 | 12.97 | $32.40 | 32169 |
| 2024-07-31 | 13.17 | $32.97 | 77712 |
| 2024-07-30 | 12.49 | $32.75 | 13503 |
| 2024-07-29 | 12.24 | $32.65 | 9432 |
| 2024-07-26 | 12.10 | $32.65 | 17100 |
| 2024-07-25 | 11.99 | $32.16 | 19884 |
| 2024-07-24 | 12.00 | $31.89 | 9615 |
| 2024-07-23 | 12.26 | $32.55 | 24600 |
| 2024-07-22 | 11.97 | $32.54 | 30342 |
| 2024-07-19 | 11.75 | $32.14 | 9942 |
| 2024-07-18 | 11.86 | $32.35 | 23100 |
| 2024-07-17 | 11.79 | $32.77 | 8400 |
| 2024-07-16 | 11.06 | $33.22 | 10518 |
| 2024-07-15 | 9.95 | $32.42 | 216000 |
| 2024-07-12 | 9.27 | $32.27 | 16200 |
| 2024-07-11 | 8.82 | $31.93 | 19500 |
| 2024-07-10 | 8.86 | $31.26 | 26100 |
| 2024-07-09 | 8.79 | $30.94 | 27900 |
| 2024-07-08 | 8.49 | $31.14 | 12600 |
| 2024-07-05 | 8.40 | $31.06 | 17439 |
| 2024-07-03 | 8.30 | $31.22 | 6420 |
| 2024-07-02 | 8.57 | $31.16 | 35400 |
| 2024-07-01 | 8.74 | $31.06 | 7524 |
| 2024-06-28 | 8.86 | $31.42 | 14100 |
| 2024-06-27 | 9.26 | $31.37 | 29700 |
| 2024-06-26 | 9.54 | $31.28 | 15684 |
| 2024-06-25 | 9.70 | $31.34 | 15300 |
| 2024-06-24 | 9.91 | $31.60 | 11400 |
| 2024-06-21 | 10.25 | $31.39 | 9600 |
| 2024-06-20 | 10.50 | $31.28 | 27000 |
| 2024-06-18 | 10.73 | $31.31 | 16200 |
| 2024-06-17 | 11.08 | $31.24 | 27054 |
| 2024-06-14 | 11.30 | $31.00 | 29814 |
| 2024-06-13 | 11.28 | $31.40 | 7800 |
| 2024-06-12 | 11.75 | $31.61 | 24300 |
| 2024-06-11 | 12.10 | $31.17 | 13500 |
| 2024-06-10 | 12.08 | $31.31 | 15300 |
| 2024-06-07 | 12.29 | $31.16 | 15024 |
| 2024-06-06 | 12.48 | $31.34 | 16200 |
| 2024-06-05 | 12.93 | $31.46 | 44148 |
| 2024-06-04 | 13.40 | $31.11 | 9600 |
| 2024-06-03 | 13.64 | $31.53 | 16800 |
| 2024-05-31 | 14.17 | $31.70 | 8700 |
| 2024-05-30 | 14.39 | $31.41 | 18684 |
| 2024-05-29 | 14.31 | $31.28 | 63000 |
| 2024-05-28 | 13.90 | $31.59 | 16944 |
| 2024-05-24 | 13.87 | $31.79 | 10851 |
| 2024-05-23 | 14.05 | $31.53 | 10872 |
| 2024-05-22 | 14.24 | $31.98 | 16200 |
| 2024-05-21 | 14.96 | $32.19 | 24900 |
| 2024-05-20 | 15.49 | $32.25 | 12621 |
| 2024-05-17 | 15.86 | $32.20 | 40800 |
| 2024-05-16 | 16.29 | $32.21 | 13032 |
| 2024-05-15 | 16.70 | $32.44 | 16017 |
| 2024-05-14 | 16.88 | $32.15 | 12081 |
| 2024-05-13 | 17.41 | $31.89 | 6600 |
| 2024-05-10 | 18.00 | $31.93 | 18900 |
| 2024-05-09 | 18.69 | $31.94 | 15417 |
| 2024-05-08 | 19.54 | $31.63 | 20124 |
| 2024-05-07 | 20.35 | $31.79 | 20400 |
| 2024-05-06 | 21.32 | $31.70 | 23400 |
| 2024-05-03 | 22.24 | $31.29 | 15300 |
| 2024-05-02 | 22.81 | $30.99 | 17400 |
| 2024-05-01 | 22.83 | $30.68 | 18900 |
| 2024-04-30 | 22.85 | $30.59 | 18300 |
| 2024-04-29 | 22.91 | $31.20 | 9696 |
| 2024-04-26 | 23.61 | $31.02 | 123600 |
| 2024-04-25 | 24.06 | $30.89 | 14220 |
| 2024-04-24 | 24.22 | $31.09 | 21912 |
| 2024-04-23 | 24.74 | $31.06 | 22200 |
| 2024-04-22 | 25.28 | $30.66 | 21900 |
| 2024-04-19 | 25.42 | $30.42 | 18054 |
| 2024-04-18 | 25.05 | $30.35 | 20700 |
| 2024-04-17 | 24.69 | $30.47 | 19200 |
| 2024-04-16 | 24.36 | $30.69 | 30900 |
| 2024-04-15 | 24.11 | $30.84 | 30300 |
| 2024-04-12 | 24.03 | $31.26 | 28326 |
| 2024-04-11 | 24.36 | $31.84 | 43299 |
| 2024-04-10 | 25.22 | $31.90 | 28527 |
| 2024-04-09 | 26.32 | $32.45 | 19800 |
| 2024-04-08 | 27.22 | $32.40 | 159300 |
| 2024-04-05 | 28.08 | $32.28 | 13500 |
| 2024-04-04 | 29.11 | $32.06 | 10800 |
| 2024-04-03 | 30.20 | $32.41 | 14208 |
| 2024-04-02 | 30.91 | $32.28 | 13200 |
| 2024-04-01 | 31.75 | $32.72 | 9900 |
| 2024-03-28 | 31.77 | $33.03 | 27900 |
| 2024-03-27 | 31.13 | $32.94 | 17535 |
| 2024-03-26 | 30.60 | $32.47 | 36366 |
| 2024-03-25 | 30.32 | $32.52 | 17244 |
| 2024-03-22 | 29.92 | $32.51 | 17100 |
| 2024-03-21 | 29.50 | $32.77 | 21300 |
| 2024-03-20 | 28.90 | $32.39 | 20115 |
| 2024-03-19 | 28.63 | $31.97 | 18600 |
| 2024-03-18 | 28.74 | $31.77 | 23700 |
| 2024-03-15 | 28.95 | $31.78 | 23730 |
| 2024-03-14 | 29.19 | $31.79 | 18000 |
| 2024-03-13 | 29.44 | $32.20 | 16257 |
| 2024-03-12 | 28.87 | $32.10 | 14100 |
| 2024-03-11 | 28.44 | $31.94 | 9666 |
| 2024-03-08 | 28.12 | $32.06 | 30300 |
| 2024-03-07 | 27.34 | $32.12 | 13800 |
| 2024-03-06 | 26.73 | $31.83 | 26400 |
| 2024-03-05 | 26.31 | $31.61 | 16800 |
| 2024-03-04 | 26.00 | $31.85 | 16836 |
| 2024-03-01 | 25.23 | $31.77 | 17100 |
| 2024-02-29 | 24.54 | $31.52 | 11400 |
| 2024-02-28 | 24.05 | $31.26 | 9600 |
| 2024-02-27 | 23.67 | $31.28 | 23241 |
| 2024-02-26 | 23.33 | $31.09 | 24366 |
| 2024-02-23 | 23.09 | $31.07 | 13506 |
| 2024-02-22 | 22.76 | $30.95 | 20112 |
| 2024-02-21 | 22.59 | $30.62 | 15600 |
| 2024-02-20 | 22.74 | $30.63 | 14100 |
| 2024-02-16 | 22.82 | $30.89 | 8400 |
| 2024-02-15 | 22.43 | $31.05 | 24909 |
| 2024-02-14 | 22.07 | $30.62 | 65700 |
| 2024-02-13 | 22.08 | $30.15 | 18000 |
| 2024-02-12 | 22.43 | $30.88 | 22626 |
| 2024-02-09 | 21.87 | $30.60 | 27900 |
| 2024-02-08 | 21.64 | $30.39 | 12900 |
| 2024-02-07 | 21.62 | $30.11 | 19200 |
| 2024-02-06 | 21.90 | $29.99 | 26202 |
| 2024-02-05 | 22.48 | $29.90 | 15996 |
| 2024-02-02 | 23.11 | $30.23 | 18300 |
| 2024-02-01 | 23.58 | $30.19 | 25200 |
| 2024-01-31 | 24.14 | $29.83 | 23205 |
| 2024-01-30 | 24.72 | $30.35 | 49278 |
| 2024-01-29 | 24.55 | $30.42 | 22800 |
| 2024-01-26 | 24.40 | $30.09 | 18900 |
| 2024-01-25 | 24.43 | $30.02 | 21000 |
| 2024-01-24 | 24.69 | $29.78 | 30300 |
| 2024-01-23 | 24.95 | $29.98 | 38100 |
| 2024-01-22 | 25.06 | $30.07 | 49335 |
| 2024-01-19 | 25.23 | $29.74 | 28869 |
| 2024-01-18 | 25.76 | $29.45 | 28320 |
| 2024-01-17 | 26.66 | $29.24 | 19263 |
| 2024-01-16 | 27.85 | $29.44 | 38400 |
| 2024-01-12 | 28.76 | $29.66 | 21915 |
| 2024-01-11 | 29.28 | $29.72 | 16200 |
| 2024-01-10 | 30.18 | $29.77 | 16800 |
| 2024-01-09 | 30.90 | $29.72 | 21024 |
| 2024-01-08 | 31.61 | $29.85 | 20517 |
| 2024-01-05 | 32.37 | $29.41 | 15900 |
| 2024-01-04 | 33.52 | $29.30 | 18372 |
| 2024-01-03 | 34.56 | $29.38 | 88800 |
| 2024-01-02 | 35.54 | $30.04 | 14400 |
| 2023-12-29 | 35.58 | $30.23 | 38823 |
| 2023-12-28 | 35.19 | $30.50 | 31200 |
| 2023-12-27 | 34.38 | $30.48 | 12600 |
| 2023-12-26 | 33.43 | $30.59 | 21900 |
| 2023-12-22 | 32.43 | $30.37 | 41448 |
| 2023-12-21 | 31.49 | $30.22 | 25800 |
| 2023-12-20 | 30.67 | $29.81 | 53400 |
| 2023-12-19 | 29.80 | $30.34 | 15717 |
| 2023-12-18 | 28.46 | $29.97 | 1.2M |
| 2023-12-15 | 27.24 | $29.89 | 34314 |
| 2023-12-14 | 26.01 | $30.09 | 14751 |
| 2023-12-13 | 24.39 | $29.39 | 21600 |
| 2023-12-12 | 23.13 | $28.66 | 28500 |
| 2023-12-11 | 22.39 | $28.64 | 29184 |
| 2023-12-08 | 21.65 | $28.48 | 12300 |
| 2023-12-07 | 20.96 | $28.32 | 13224 |
| 2023-12-06 | 20.46 | $28.21 | 21900 |
| 2023-12-05 | 19.93 | $28.28 | 133335 |
| 2023-12-04 | 19.43 | $28.65 | 25536 |
| 2023-12-01 | 18.36 | $28.49 | 51042 |
| 2023-11-30 | 17.37 | $27.77 | 36000 |
| 2023-11-29 | 17.05 | $27.60 | 27708 |
| 2023-11-28 | 16.72 | $27.42 | 12678 |
| 2023-11-27 | 16.70 | $27.52 | 7626 |
| 2023-11-24 | 16.67 | $27.51 | 4323 |
| 2023-11-22 | 16.45 | $27.42 | 14703 |
| 2023-11-21 | 16.31 | $27.24 | 17523 |
| 2023-11-20 | 16.31 | $27.37 | 15381 |
| 2023-11-17 | 16.31 | $27.25 | 38148 |
| 2023-11-16 | 16.47 | $27.01 | 24300 |
| 2023-11-15 | 16.63 | $27.33 | 25500 |
| 2023-11-14 | 16.20 | $27.22 | 23733 |
| 2023-11-13 | 15.99 | $26.38 | 24300 |
| 2023-11-10 | 16.74 | $26.43 | 28200 |
| 2023-11-09 | 17.53 | $26.10 | 32223 |
| 2023-11-08 | 18.29 | $26.33 | 40317 |
| 2023-11-07 | 19.21 | $26.35 | 9918 |
| 2023-11-06 | 20.03 | $26.33 | 14463 |
| 2023-11-03 | 20.90 | $26.53 | 19800 |
| 2023-11-02 | 21.66 | $26.02 | 44244 |
| 2023-11-01 | 22.38 | $25.46 | 15000 |
| 2023-10-31 | 22.16 | $25.36 | 23700 |
| 2023-10-30 | 21.73 | $25.15 | 15600 |
| 2023-10-27 | 20.83 | $25.01 | 41100 |
| 2023-10-26 | 19.94 | $25.29 | 24051 |
| 2023-10-25 | 19.26 | $25.27 | 22887 |
| 2023-10-24 | 18.55 | $25.69 | 27399 |
| 2023-10-23 | 18.13 | $25.50 | 19200 |
| 2023-10-20 | 17.63 | $25.69 | 44754 |
| 2023-10-19 | 17.30 | $26.04 | 52800 |
| 2023-10-18 | 17.29 | $26.40 | 21009 |
| 2023-10-17 | 17.83 | $26.90 | 30027 |
| 2023-10-16 | 18.69 | $26.76 | 22500 |
| 2023-10-13 | 19.17 | $26.40 | 27000 |
| 2023-10-12 | 19.40 | $26.53 | 29190 |
| 2023-10-11 | 19.73 | $26.92 | 27018 |
| 2023-10-10 | 20.52 | $26.83 | 136800 |
| 2023-10-09 | 21.31 | $26.59 | 954123 |
| 2023-10-06 | 21.60 | $26.39 | 33300 |
| 2023-10-05 | 21.54 | $26.07 | 21309 |
| 2023-10-04 | 20.68 | $26.12 | 45339 |
| 2023-10-03 | 19.77 | $25.89 | 36951 |
| 2023-10-02 | 18.82 | $26.33 | 30000 |
| 2023-09-29 | 18.25 | $26.78 | 32100 |
| 2023-09-28 | 18.22 | $26.78 | 24600 |
| 2023-09-27 | 17.87 | $26.58 | 48948 |
| 2023-09-26 | 17.03 | $26.50 | 17406 |
| 2023-09-25 | 16.24 | $26.88 | 17790 |
| 2023-09-22 | 15.73 | $26.79 | 32100 |
| 2023-09-21 | 14.98 | $26.86 | 264900 |
| 2023-09-20 | 14.26 | $27.36 | 55500 |
| 2023-09-19 | 14.29 | $27.48 | 36366 |
| 2023-09-18 | 13.97 | $27.52 | 33120 |
| 2023-09-15 | 13.83 | $27.54 | 27600 |
| 2023-09-14 | 13.68 | $27.81 | 25815 |
| 2023-09-13 | 13.85 | $27.53 | 19800 |
| 2023-09-12 | 13.74 | $27.70 | 32112 |
| 2023-09-11 | 13.89 | $27.74 | 16200 |
| 2023-09-08 | 14.19 | $27.68 | 23700 |
| 2023-09-07 | 14.41 | $27.73 | 21330 |
| 2023-09-06 | 14.63 | $27.83 | 43500 |
| 2023-09-05 | 15.07 | $27.90 | 12915 |
| 2023-09-01 | 15.84 | $28.27 | 42600 |
| 2023-08-31 | 16.06 | $28.11 | 19800 |
| 2023-08-30 | 16.41 | $28.15 | 21900 |
| 2023-08-29 | 16.91 | $28.03 | 9300 |
| 2023-08-28 | 17.75 | $27.69 | 26100 |
| 2023-08-25 | 18.23 | $27.50 | 29400 |
| 2023-08-24 | 18.10 | $27.36 | 45654 |
| 2023-08-23 | 17.95 | $27.64 | 20454 |
| 2023-08-22 | 17.94 | $27.39 | 22200 |
| 2023-08-21 | 17.65 | $27.47 | 36600 |
| 2023-08-18 | 17.10 | $27.44 | 29844 |
| 2023-08-17 | 16.48 | $27.40 | 93303 |
| 2023-08-16 | 15.88 | $27.68 | 95400 |
| 2023-08-15 | 15.64 | $27.90 | 73500 |
| 2023-08-14 | 15.71 | $28.27 | 26700 |
| 2023-08-11 | 16.15 | $28.23 | 21600 |
| 2023-08-10 | 16.74 | $28.29 | 164535 |
| 2023-08-09 | 17.42 | $28.33 | 11760 |
| 2023-08-08 | 17.86 | $28.45 | 15060 |
| 2023-08-07 | 18.27 | $28.65 | 20700 |
| 2023-08-04 | 19.06 | $28.42 | 7851 |
| 2023-08-03 | 19.90 | $28.59 | 8400 |
| 2023-08-02 | 20.95 | $28.70 | 23400 |
| 2023-08-01 | 21.60 | $29.03 | 15600 |
| 2023-07-31 | 21.69 | $29.18 | 16047 |
| 2023-07-28 | 21.56 | $29.02 | 100926 |
| 2023-07-27 | 21.69 | $28.84 | 41838 |
| 2023-07-26 | 21.82 | $29.11 | 108606 |
| 2023-07-25 | 21.39 | $29.12 | 21900 |
| 2023-07-24 | 20.95 | $29.02 | 36408 |
| 2023-07-21 | 20.57 | $29.04 | 7206 |
| 2023-07-20 | 20.09 | $28.98 | 10254 |
| 2023-07-19 | 19.63 | $29.15 | 19899 |
| 2023-07-18 | 18.81 | $29.06 | 9000 |
| 2023-07-17 | 18.08 | $28.89 | 18999 |
| 2023-07-14 | 17.44 | $28.73 | 15600 |
| 2023-07-13 | 16.65 | $28.96 | 5160 |
| 2023-07-12 | 15.82 | $28.75 | 8700 |
| 2023-07-11 | 15.11 | $28.62 | 28800 |
| 2023-07-10 | 14.53 | $28.26 | 694200 |
| 2023-07-07 | 14.35 | $27.95 | 18399 |
| 2023-07-06 | 14.30 | $27.85 | 21000 |
| 2023-07-05 | 14.63 | $28.10 | 27447 |
| 2023-07-03 | 14.25 | $28.24 | 7500 |
| 2023-06-30 | 13.62 | $28.22 | 13893 |
| 2023-06-29 | 12.87 | $27.94 | 15600 |
| 2023-06-28 | 12.44 | $27.73 | 15984 |
| 2023-06-27 | 12.19 | $27.77 | 15300 |
| 2023-06-26 | 11.94 | $27.38 | 12.3M |
| 2023-06-23 | 12.04 | $27.23 | 12117 |
| 2023-06-22 | 12.40 | $27.44 | 10545 |
| 2023-06-21 | 12.37 | $27.57 | 7518 |
| 2023-06-20 | 12.14 | $27.63 | 8826 |
| 2023-06-16 | 11.90 | $27.86 | 8400 |
| 2023-06-15 | 11.09 | $27.84 | 7200 |
| 2023-06-14 | 10.40 | $27.57 | 1629 |
| 2023-06-13 | 9.72 | $27.67 | 14757 |
| 2023-06-12 | 9.15 | $27.35 | 22200 |
| 2023-06-09 | 8.93 | $27.17 | 3057 |
| 2023-06-08 | 8.94 | $27.21 | 3600 |
| 2023-06-07 | 8.95 | $27.23 | 12600 |
| 2023-06-06 | 8.68 | $27.06 | 5148 |
| 2023-06-05 | 8.61 | $26.81 | 18000 |
| 2023-06-02 | 8.78 | $26.90 | 63432 |
| 2023-06-01 | 8.91 | $26.31 | 7200 |
| 2023-05-31 | 8.81 | $26.05 | 4212 |
| 2023-05-30 | 8.45 | $26.28 | 15438 |
| 2023-05-26 | 8.55 | $26.33 | 12.3M |
| 2023-05-25 | 8.66 | $26.02 | 13554 |
| 2023-05-24 | 8.39 | $26.05 | 30600 |
| 2023-05-23 | 8.32 | $26.33 | 17796 |
| 2023-05-22 | 8.55 | $26.63 | 28002 |
| 2023-05-19 | 8.79 | $26.53 | 10500 |
| 2023-05-18 | 9.05 | $26.63 | 20172 |
| 2023-05-17 | 9.45 | $26.37 | 31311 |
| 2023-05-16 | 9.69 | $26.03 | 29400 |
| 2023-05-15 | 9.52 | $26.43 | 25500 |
| 2023-05-12 | 9.76 | $26.24 | 26832 |
| 2023-05-11 | 9.87 | $26.24 | 9000 |
| 2023-05-10 | 9.79 | $26.38 | 45312 |
| 2023-05-09 | 9.77 | $26.35 | 20841 |
| 2023-05-08 | 9.60 | $26.41 | 11514 |
| 2023-05-05 | 9.56 | $26.44 | 34500 |
| 2023-05-04 | 9.52 | $26.01 | 34200 |
| 2023-05-03 | 9.04 | $26.20 | 24300 |
| 2023-05-02 | 8.79 | $26.34 | 18114 |
| 2023-05-01 | 8.53 | $26.75 | 9048 |
| 2023-04-28 | 8.97 | $26.74 | 21900 |
| 2023-04-27 | 9.34 | $26.50 | 17700 |
| 2023-04-26 | 9.38 | $26.12 | 29700 |
| 2023-04-25 | 9.11 | $26.32 | 10500 |
| 2023-04-24 | 9.13 | $26.85 | 14100 |
| 2023-04-21 | 9.46 | $26.83 | 11703 |
| 2023-04-20 | 9.90 | $26.84 | 20400 |
| 2023-04-19 | 10.30 | $26.94 | 14202 |
| 2023-04-18 | 10.49 | $26.99 | 28200 |
| 2023-04-17 | 10.70 | $26.95 | 16200 |
| 2023-04-14 | 11.11 | $26.77 | 20700 |
| 2023-04-13 | 11.67 | $26.91 | 29790 |
| 2023-04-12 | 12.15 | $26.71 | 42900 |
| 2023-04-11 | 12.67 | $26.86 | 27396 |
| 2023-04-10 | 13.27 | $26.64 | 812700 |
| 2023-04-06 | 13.64 | $26.43 | 30300 |
| 2023-04-05 | 13.84 | $26.43 | 14100 |
| 2023-04-04 | 14.04 | $26.59 | 49800 |
| 2023-04-03 | 14.45 | $26.93 | 15954 |
| 2023-03-31 | 15.20 | $27.07 | 6900 |
| 2023-03-30 | 15.98 | $26.61 | 29205 |
| 2023-03-29 | 16.46 | $26.48 | 30303 |
| 2023-03-28 | 16.74 | $26.09 | 16200 |
| 2023-03-27 | 16.60 | $26.04 | 25623 |
| 2023-03-24 | 16.43 | $25.84 | 20100 |
| 2023-03-23 | 15.91 | $25.70 | 29100 |
| 2023-03-22 | 15.44 | $25.81 | 23700 |
| 2023-03-21 | 15.13 | $26.40 | 13500 |
| 2023-03-20 | 15.19 | $25.51 | 15147 |
| 2023-03-17 | 14.85 | $25.68 | 19563 |
| 2023-03-16 | 14.29 | $26.15 | 41700 |
| 2023-03-15 | 13.70 | $25.75 | 49299 |
| 2023-03-14 | 12.59 | $26.23 | 29100 |
| 2023-03-13 | 11.80 | $25.89 | 63102 |
| 2023-03-10 | 10.58 | $26.15 | 46500 |
| 2023-03-09 | 9.62 | $26.91 | 64200 |
| 2023-03-08 | 9.35 | $27.58 | 45300 |
| 2023-03-07 | 9.67 | $27.52 | 43200 |
| 2023-03-06 | 10.09 | $27.96 | 14715 |
| 2023-03-03 | 10.10 | $28.12 | 26520 |
| 2023-03-02 | 10.13 | $27.71 | 27300 |
| 2023-03-01 | 10.66 | $27.49 | 56820 |
| 2023-02-28 | 10.98 | $27.58 | 20733 |
| 2023-02-27 | 11.55 | $27.58 | 38700 |
| 2023-02-24 | 12.15 | $27.54 | 19800 |
| 2023-02-23 | 12.54 | $27.77 | 62100 |
| 2023-02-22 | 13.12 | $27.65 | 77700 |
| 2023-02-21 | 13.81 | $27.69 | 20814 |
| 2023-02-17 | 14.44 | $28.35 | 6738 |
| 2023-02-16 | 14.43 | $28.49 | 43614 |
| 2023-02-15 | 14.13 | $28.77 | 17700 |
| 2023-02-14 | 13.82 | $28.55 | 7617 |
| 2023-02-13 | 13.66 | $28.50 | 7581 |
| 2023-02-10 | 13.56 | $28.20 | 85200 |
| 2023-02-09 | 13.76 | $28.17 | 35400 |
| 2023-02-08 | 13.90 | $28.49 | 13200 |
| 2023-02-07 | 13.60 | $28.77 | 56100 |
| 2023-02-06 | 13.27 | $28.47 | 33600 |
| 2023-02-03 | 13.09 | $28.72 | 98700 |
| 2023-02-02 | 12.61 | $29.10 | 128100 |
| 2023-02-01 | 11.80 | $28.65 | 12.3M |
| 2023-01-31 | 11.22 | $28.29 | 1200 |
| 2023-01-30 | 11.11 | $27.78 | 12000 |
| 2023-01-27 | 11.23 | $28.14 | 2400 |
| 2023-01-26 | 11.14 | $27.99 | 1500 |
| 2023-01-25 | 11.19 | $27.72 | 5400 |
| 2023-01-24 | 11.51 | $27.70 | 4347 |
| 2023-01-23 | 11.49 | $27.76 | 408 |
| 2023-01-20 | 11.36 | $27.37 | 2100 |
| 2023-01-19 | 11.61 | $26.86 | 23700 |
| 2023-01-18 | 12.15 | $27.20 | 1866 |
| 2023-01-17 | 12.40 | $27.61 | 3657 |
| 2023-01-13 | 12.14 | $27.62 | 978 |
| 2023-01-12 | 11.87 | $27.53 | 900 |
| 2023-01-11 | 11.64 | $27.40 | 2193 |
| 2023-01-10 | 11.55 | $27.03 | 6900 |
| 2023-01-09 | 11.82 | $26.81 | 5202 |
| 2023-01-06 | 12.16 | $26.71 | 44700 |
| 2023-01-05 | 12.68 | $26.09 | 1200 |
| 2023-01-04 | 12.64 | $26.42 | 2700 |
| 2023-01-03 | 12.69 | $26.04 | 12396 |
| 2022-12-30 | 12.25 | $26.12 | 8529 |
| 2022-12-29 | 11.79 | $26.25 | 2700 |
| 2022-12-28 | 11.41 | $25.75 | 43500 |
| 2022-12-27 | 10.89 | $26.21 | 1281 |
| 2022-12-23 | 10.69 | $26.23 | 1500 |
| 2022-12-22 | 10.48 | $26.07 | 8505 |
| 2022-12-21 | 10.07 | $26.38 | 3600 |
| 2022-12-20 | 10.01 | $25.99 | 13866 |
| 2022-12-19 | 9.58 | $25.95 | 4503 |
| 2022-12-16 | 9.13 | $26.24 | 6300 |
| 2022-12-15 | 8.82 | $26.53 | 1800 |
| 2022-12-14 | 8.88 | $27.16 | 15738 |
| 2022-12-13 | 9.25 | $27.32 | 2247 |
| 2022-12-12 | 9.48 | $27.06 | 1005 |
| 2022-12-09 | 9.97 | $26.68 | 1041 |
| 2022-12-08 | 10.25 | $26.87 | 3300 |
| 2022-12-07 | 10.73 | $26.70 | 4800 |
| 2022-12-06 | 11.18 | $26.71 | 5505 |
| 2022-12-05 | 11.65 | $27.06 | 2400 |
| 2022-12-02 | 12.02 | $27.68 | 112800 |
| 2022-12-01 | 11.87 | $27.71 | 2100 |
| 2022-11-30 | 11.57 | $27.63 | 3144 |
| 2022-11-29 | 11.34 | $26.93 | 600 |
| 2022-11-28 | 11.68 | $26.85 | 1500 |
| 2022-11-25 | 12.04 | $27.34 | 6627 |
| 2022-11-23 | 11.98 | $27.27 | 1800 |
| 2022-11-22 | 11.99 | $27.15 | 3441 |
| 2022-11-21 | 12.09 | $26.78 | 2100 |
| 2022-11-18 | 12.50 | $26.81 | 4800 |
| 2022-11-17 | 12.95 | $26.59 | 2166 |
| 2022-11-16 | 13.61 | $26.87 | 6300 |
| 2022-11-15 | 13.91 | $27.20 | 15900 |
| 2022-11-14 | 13.88 | $26.89 | 2100 |
| 2022-11-11 | 13.86 | $27.23 | 2100 |
| 2022-11-10 | 13.53 | $26.97 | 19200 |
| 2022-11-09 | 13.39 | $25.44 | 17187 |
| 2022-11-08 | 13.90 | $25.96 | 3003 |
| 2022-11-07 | 14.39 | $25.79 | 300 |
| 2022-11-04 | 14.96 | $25.61 | 900 |
| 2022-11-03 | 15.36 | $25.30 | 16821 |
| 2022-11-02 | 15.59 | $25.37 | 6648 |
| 2022-11-01 | 15.88 | $26.06 | 3600 |
| 2022-10-31 | 16.59 | $25.96 | 6900 |
| 2022-10-28 | 17.44 | $26.03 | 12300 |
| 2022-10-27 | 18.33 | $25.53 | 1500 |
| 2022-10-26 | 19.05 | $25.52 | 1899 |
| 2022-10-25 | 19.65 | $25.46 | 1899 |
| 2022-10-24 | 20.16 | $24.87 | 2724 |
| 2022-10-21 | 20.05 | $24.66 | 300 |
| 2022-10-20 | 19.68 | $24.17 | 22800 |
| 2022-10-19 | 19.30 | $24.44 | 2400 |
| 2022-10-18 | 19.12 | $24.85 | 14406 |
| 2022-10-17 | 19.20 | $24.48 | 4200 |
| 2022-10-14 | 18.88 | $23.85 | 6126 |
| 2022-10-13 | 18.55 | $24.55 | 411 |
| 2022-10-12 | 18.70 | $24.06 | 3300 |
| 2022-10-11 | 18.43 | $24.22 | 3363 |
| 2022-10-10 | 18.24 | $24.33 | 1800 |
| 2022-10-07 | 18.14 | $24.50 | 6300 |
| 2022-10-06 | 18.13 | $25.17 | 21333 |
| 2022-10-05 | 18.68 | $25.42 | 2700 |
| 2022-10-04 | 19.31 | $25.52 | 25842 |
| 2022-10-03 | 19.94 | $24.63 | 300 |
| 2022-09-30 | 19.67 | $24.06 | 2427 |
| 2022-09-29 | 19.24 | $24.24 | 11100 |
| 2022-09-28 | 18.63 | $24.79 | 4584 |
| 2022-09-27 | 18.08 | $24.12 | 9900 |
| 2022-09-26 | 17.04 | $24.19 | 3045 |
| 2022-09-23 | 16.03 | $24.53 | 3900 |
| 2022-09-22 | 15.14 | $25.03 | 5235 |
| 2022-09-21 | 14.54 | $25.51 | 900 |
| 2022-09-20 | 14.24 | $25.87 | 3000 |
| 2022-09-19 | 14.16 | $26.32 | 3300 |
| 2022-09-16 | 14.28 | $26.10 | 282 |
| 2022-09-15 | 14.18 | $26.46 | 3021 |
| 2022-09-14 | 14.34 | $26.67 | 5700 |
| 2022-09-13 | 14.58 | $26.69 | 6696 |
| 2022-09-12 | 14.94 | $27.73 | 1800 |
| 2022-09-09 | 15.26 | $27.50 | 600 |
| 2022-09-08 | 15.86 | $27.03 | 1527 |
| 2022-09-07 | 16.43 | $26.80 | 600 |
| 2022-09-06 | 16.79 | $26.19 | 5400 |
| 2022-09-02 | 16.67 | $26.26 | 6900 |
| 2022-09-01 | 16.56 | $26.43 | 4905 |
| 2022-08-31 | 16.39 | $26.58 | 2415 |
| 2022-08-30 | 16.61 | $26.70 | 1038 |
| 2022-08-29 | 16.93 | $27.06 | 5148 |
| 2022-08-26 | 17.61 | $27.24 | 2538 |
| 2022-08-25 | 18.49 | $28.10 | 74145 |
| 2022-08-24 | 18.82 | $27.69 | 3900 |
| 2022-08-23 | 19.52 | $27.51 | 9654 |
| 2022-08-22 | 20.41 | $27.53 | 3072 |
| 2022-08-19 | 21.28 | $28.14 | 2400 |
| 2022-08-18 | 21.50 | $28.56 | 6300 |
| 2022-08-17 | 21.21 | $28.48 | 24309 |
| 2022-08-16 | 20.92 | $28.80 | 6351 |
| 2022-08-15 | 20.28 | $28.72 | 48300 |
| 2022-08-12 | 19.64 | $28.67 | 3639 |
| 2022-08-11 | 18.77 | $28.24 | 1200 |
| 2022-08-10 | 18.02 | $28.14 | 27600 |
| 2022-08-09 | 17.39 | $27.41 | 41700 |
| 2022-08-08 | 17.23 | $27.64 | 78675 |
| 2022-08-05 | 16.69 | $27.50 | 600 |
| 2022-08-04 | 16.45 | $27.37 | 100530 |
| 2022-08-03 | 16.26 | $27.47 | 300 |
| 2022-08-02 | 15.94 | $27.19 | 2121 |
| 2022-08-01 | 15.76 | $27.30 | 4842 |
| 2022-07-29 | 15.55 | $27.38 | 2700 |
| 2022-07-28 | 15.33 | $27.08 | 7200 |
| 2022-07-27 | 15.36 | $26.66 | 9900 |
| 2022-07-26 | 15.73 | $26.09 | 900 |
| 2022-07-25 | 16.47 | $26.32 | 1209 |
| 2022-07-22 | 17.28 | $26.24 | 36300 |
| 2022-07-21 | 18.13 | $26.49 | 2100 |
| 2022-07-20 | 19.04 | $26.30 | 1008 |
| 2022-07-19 | 19.85 | $26.04 | 17502 |
| 2022-07-18 | 20.45 | $25.29 | 600 |
| 2022-07-15 | 20.70 | $25.34 | 2400 |
| 2022-07-14 | 20.65 | $24.89 | 212100 |
| 2022-07-13 | 20.11 | $25.17 | 15024 |
| 2022-07-12 | 19.93 | $25.26 | 1863 |
| 2022-07-11 | 19.81 | $25.40 | 10581 |
| 2022-07-08 | 19.78 | $25.70 | 1254 |
| 2022-07-07 | 19.97 | $25.79 | 4545 |
| 2022-07-06 | 20.13 | $25.33 | 2457 |
| 2022-07-05 | 19.99 | $25.37 | 5400 |
| 2022-07-01 | 19.72 | $25.38 | 20100 |
| 2022-06-30 | 19.50 | $25.08 | 11400 |
| 2022-06-29 | 19.21 | $25.39 | 18600 |
| 2022-06-28 | 19.03 | $25.56 | 49500 |
| 2022-06-27 | 19.02 | $25.94 | 12096 |
| 2022-06-24 | 19.25 | $25.98 | 15000 |
| 2022-06-23 | 19.43 | $25.12 | 21621 |
| 2022-06-22 | 18.85 | $24.91 | 1200 |
| 2022-06-21 | 18.12 | $24.88 | 22239 |
| 2022-06-17 | 17.35 | $24.47 | 23136 |
| 2022-06-16 | 16.08 | $24.32 | 19500 |
| 2022-06-15 | 14.68 | $25.36 | 1800 |
| 2022-06-14 | 13.68 | $25.08 | 6942 |
| 2022-06-13 | 12.63 | $25.20 | 14229 |
| 2022-06-10 | 11.56 | $26.45 | 4632 |
| 2022-06-09 | 11.11 | $27.18 | 2400 |
| 2022-06-08 | 11.13 | $27.83 | 14700 |
| 2022-06-07 | 11.64 | $28.25 | 6444 |
| 2022-06-06 | 11.97 | $27.92 | 6444 |
| 2022-06-03 | 12.59 | $27.84 | 744 |
| 2022-06-02 | 13.24 | $28.14 | 12000 |
| 2022-06-01 | 13.93 | $27.61 | 14706 |
| 2022-05-31 | 14.53 | $27.84 | 1542 |
| 2022-05-27 | 15.04 | $28.18 | 67239 |
| 2022-05-26 | 15.58 | $27.48 | 55200 |
| 2022-05-25 | 16.19 | $26.86 | 41700 |
| 2022-05-24 | 16.23 | $26.48 | 81687 |
| 2022-05-23 | 15.99 | $26.75 | 100500 |
| 2022-05-20 | 16.04 | $26.41 | 142884 |
| 2022-05-19 | 15.87 | $26.47 | 161100 |
| 2022-05-18 | 15.79 | $26.36 | 103335 |
| 2022-05-17 | 15.84 | $27.44 | 42600 |
| 2022-05-16 | 16.39 | $26.84 | 3900 |
| 2022-05-13 | 16.54 | $26.98 | 2700 |
| 2022-05-12 | 16.70 | $26.19 | 8100 |
| 2022-05-11 | 16.19 | $26.08 | 18699 |
| 2022-05-10 | 15.82 | $26.47 | 10935 |
| 2022-05-09 | 15.05 | $26.53 | 33600 |
| 2022-05-06 | 14.45 | $27.55 | 600 |
| 2022-05-05 | 14.58 | $27.89 | 20700 |
| 2022-05-04 | 15.00 | $28.86 | 2100 |
| 2022-05-03 | 15.55 | $28.10 | 102600 |
| 2022-05-02 | 15.45 | $27.85 | 3900 |
| 2022-04-29 | 14.90 | $27.71 | 3048 |
| 2022-04-28 | 14.41 | $28.59 | 6900 |
| 2022-04-27 | 14.12 | $28.16 | 8247 |
| 2022-04-26 | 13.34 | $28.12 | 4800 |
| 2022-04-25 | 12.53 | $28.80 | 16200 |
| 2022-04-22 | 11.75 | $28.75 | 6600 |
| 2022-04-21 | 11.30 | $29.53 | 699 |
| 2022-04-20 | 11.50 | $30.06 | 1500 |
| 2022-04-19 | 11.95 | $29.88 | 180933 |
| 2022-04-18 | 12.47 | $29.31 | 168900 |
| 2022-04-14 | 12.36 | $29.45 | 2193 |
| 2022-04-13 | 12.47 | $29.67 | 4800 |
| 2022-04-12 | 12.59 | $29.26 | 7800 |
| 2022-04-11 | 12.53 | $29.31 | 5763 |
| 2022-04-08 | 12.59 | $29.56 | 1200 |
| 2022-04-07 | 12.90 | $29.55 | 3393 |
| 2022-04-06 | 13.11 | $29.49 | 2400 |
| 2022-04-05 | 13.22 | $29.70 | 6300 |
| 2022-04-04 | 13.62 | $30.08 | 900 |
| 2022-04-01 | 14.33 | $30.01 | 1236 |
| 2022-03-31 | 15.05 | $30.04 | 1347 |
| 2022-03-30 | 15.83 | $30.37 | 1242 |
| 2022-03-29 | 16.36 | $30.69 | 1815 |
| 2022-03-28 | 16.88 | $30.12 | 5490 |
| 2022-03-25 | 17.57 | $30.07 | 711 |
| 2022-03-24 | 18.40 | $29.92 | 3900 |
| 2022-03-23 | 19.14 | $29.60 | 2100 |
| 2022-03-22 | 19.87 | $29.96 | 6414 |
| 2022-03-21 | 20.90 | $29.72 | 4200 |
| 2022-03-18 | 21.82 | $29.80 | 3660 |
| 2022-03-17 | 22.78 | $29.43 | 2241 |
| 2022-03-16 | 23.47 | $29.04 | 14400 |
| 2022-03-15 | 23.84 | $28.35 | 7533 |
| 2022-03-14 | 23.52 | $27.92 | 13623 |
| 2022-03-11 | 23.17 | $28.19 | 5103 |
| 2022-03-10 | 23.03 | $28.57 | 5700 |
| 2022-03-09 | 22.75 | $28.59 | 684 |
| 2022-03-08 | 22.67 | $27.94 | 10944 |
| 2022-03-07 | 22.05 | $28.05 | 6300 |
| 2022-03-04 | 21.46 | $28.98 | 3000 |
| 2022-03-03 | 21.23 | $29.22 | 3900 |
| 2022-03-02 | 21.31 | $29.42 | 14400 |
| 2022-03-01 | 21.28 | $28.78 | 9900 |
| 2022-02-28 | 21.03 | $29.31 | 10200 |
| 2022-02-25 | 20.98 | $29.40 | 9300 |
| 2022-02-24 | 20.93 | $28.57 | 17700 |
| 2022-02-23 | 20.02 | $28.18 | 3000 |
| 2022-02-22 | 19.46 | $28.72 | 1500 |
| 2022-02-18 | 19.23 | $29.10 | 3900 |
| 2022-02-17 | 19.26 | $29.31 | 4500 |
| 2022-02-16 | 19.46 | $29.93 | 4200 |
| 2022-02-15 | 19.99 | $29.85 | 9609 |
| 2022-02-14 | 20.48 | $29.37 | 47478 |
| 2022-02-11 | 20.56 | $29.63 | 1932 |
| 2022-02-10 | 20.93 | $30.00 | 900 |
| 2022-02-09 | 21.65 | $30.43 | 2484 |
| 2022-02-08 | 22.68 | $29.90 | 900 |
| 2022-02-07 | 23.18 | $29.50 | 8487 |
| 2022-02-04 | 23.41 | $29.49 | 13200 |
| 2022-02-03 | 23.45 | $29.40 | 4200 |
| 2022-02-02 | 23.56 | $29.87 | 12900 |
| 2022-02-01 | 23.96 | $29.78 | 1620 |
| 2022-01-31 | 24.28 | $29.49 | 7320 |
| 2022-01-28 | 24.29 | $28.80 | 43500 |
| 2022-01-27 | 23.41 | $28.32 | 10860 |
| 2022-01-26 | 22.03 | $28.54 | 106851 |
| 2022-01-25 | 20.62 | $28.79 | 5700 |
| 2022-01-24 | 19.14 | $29.17 | 27102 |
| 2022-01-21 | 17.58 | $28.87 | 6000 |
| 2022-01-20 | 16.45 | $29.32 | 22329 |
| 2022-01-19 | 15.55 | $29.75 | 2193 |
| 2022-01-18 | 14.92 | $30.06 | 1590 |
| 2022-01-14 | 14.50 | $30.66 | 19887 |
| 2022-01-13 | 14.34 | $30.74 | 76200 |
| 2022-01-12 | 14.52 | $31.05 | 107700 |
| 2022-01-11 | 14.98 | $31.01 | 1500 |
| 2022-01-10 | 15.20 | $30.68 | 1500 |
| 2022-01-07 | 15.00 | $30.84 | 347100 |
| 2022-01-06 | 15.09 | $30.97 | 13800 |
| 2022-01-05 | 15.36 | $30.93 | 2700 |
| 2022-01-04 | 15.65 | $31.64 | 9669 |
| 2022-01-03 | 16.33 | $31.48 | 27912 |
| 2021-12-31 | 17.17 | $31.62 | 33696 |
| 2021-12-30 | 17.82 | $31.61 | 9300 |
| 2021-12-29 | 18.45 | $31.60 | 21000 |
| 2021-12-28 | 19.26 | $31.60 | 648 |
| 2021-12-27 | 19.97 | $31.60 | 5700 |
| 2021-12-23 | 20.72 | $31.29 | 3042 |
| 2021-12-22 | 21.81 | $31.05 | 14709 |
| 2021-12-21 | 22.69 | $30.83 | 17181 |
| 2021-12-20 | 23.39 | $30.16 | 81600 |
| 2021-12-17 | 23.29 | $30.61 | 27600 |
| 2021-12-16 | 23.61 | $30.70 | 900 |
| 2021-12-15 | 24.33 | $30.97 | 40200 |
| 2021-12-14 | 25.08 | $30.56 | 3900 |
| 2021-12-13 | 25.41 | $30.89 | 4200 |
| 2021-12-10 | 26.13 | $31.12 | 339 |
| 2021-12-09 | 27.09 | $31.10 | 1800 |
| 2021-12-08 | 28.12 | $31.51 | 3075 |
| 2021-12-07 | 29.48 | $31.27 | 4932 |
| 2021-12-06 | 30.77 | $30.62 | 3378 |
| 2021-12-03 | 31.10 | $30.24 | 2205 |
| 2021-12-02 | 31.43 | $30.54 | 2493 |
| 2021-12-01 | 31.58 | $29.86 | 2700 |
| 2021-11-30 | 31.74 | $30.42 | 3000 |
| 2021-11-29 | 32.39 | $31.26 | 5100 |
| 2021-11-26 | 33.89 | $31.02 | 3300 |
| 2021-11-24 | 35.21 | $31.78 | 1575 |
| 2021-11-23 | 36.41 | $31.64 | 10335 |
| 2021-11-22 | 37.85 | $31.65 | 300 |
| 2021-11-19 | 39.07 | $31.76 | 3600 |
| 2021-11-18 | 40.16 | $31.96 | 7623 |
| 2021-11-17 | 41.01 | $32.10 | 900 |
| 2021-11-16 | 41.56 | $32.33 | 6087 |
| 2021-11-15 | 41.78 | $32.16 | 2121 |
| 2021-11-12 | 42.16 | $32.15 | 408 |
| 2021-11-11 | 42.63 | $31.94 | 5400 |
| 2021-11-10 | 43.28 | $31.81 | 4200 |
| 2021-11-09 | 43.97 | $32.18 | 7800 |
| 2021-11-08 | 43.97 | $32.13 | 4800 |
| 2021-11-05 | 43.94 | $31.99 | 3900 |
| 2021-11-04 | 43.94 | $31.81 | 9000 |
| 2021-11-03 | 44.12 | $31.86 | 1500 |
| 2021-11-02 | 44.36 | $31.70 | 1200 |
| 2021-11-01 | 44.74 | $31.65 | 61800 |
| 2021-10-29 | 45.17 | $31.37 | 2100 |
| 2021-10-28 | 45.84 | $31.35 | 10200 |
| 2021-10-27 | 46.58 | $30.98 | 18900 |
| 2021-10-26 | 47.36 | $31.41 | 6378 |
| 2021-10-25 | 47.50 | $31.51 | 62700 |
| 2021-10-22 | 47.48 | $31.45 | 972 |
| 2021-10-21 | 47.53 | $31.38 | 1629 |
| 2021-10-20 | 47.61 | $31.27 | 996 |
| 2021-10-19 | 47.77 | $31.08 | 1500 |
| 2021-10-18 | 48.03 | $30.93 | 5136 |
| 2021-10-15 | 48.41 | $30.82 | 2400 |
| 2021-10-14 | 48.65 | $30.76 | 1500 |
| 2021-10-13 | 48.99 | $30.27 | 5703 |
| 2021-10-12 | 49.64 | $30.12 | 2163 |
| 2021-10-11 | 50.41 | $29.98 | 300 |
| 2021-10-08 | 51.32 | $30.12 | 1884 |
| 2021-10-07 | 52.09 | $30.19 | 1248 |
| 2021-10-06 | 52.90 | $29.89 | 2709 |
| 2021-10-05 | 54.04 | $29.83 | 12933 |
| 2021-10-04 | 55.03 | $29.59 | 612 |
| 2021-10-01 | 56.12 | $29.90 | 1200 |
| 2021-09-30 | 57.08 | $29.64 | 2400 |
| 2021-09-29 | 58.10 | $29.96 | 1203 |
| 2021-09-28 | 58.81 | $29.96 | 10500 |
| 2021-09-27 | 59.57 | $30.50 | 300 |
| 2021-09-24 | 59.75 | $30.49 | 900 |
| 2021-09-23 | 59.94 | $30.50 | 13200 |
| 2021-09-22 | 60.14 | $30.11 | 1206 |
| 2021-09-21 | 60.48 | $29.76 | 94596 |
| 2021-09-20 | 60.90 | $29.77 | 3600 |
| 2021-09-17 | 61.41 | $30.27 | 1614 |
| 2021-09-16 | 61.34 | $30.49 | 2400 |
| 2021-09-15 | 61.17 | $30.46 | 5100 |
| 2021-09-14 | 61.00 | $30.20 | 1206 |
| 2021-09-13 | 60.86 | $30.40 | 3738 |
| 2021-09-10 | 60.54 | $30.35 | 933 |
| 2021-09-09 | 60.20 | $30.58 | 2478 |
| 2021-09-08 | 59.63 | $30.60 | 2400 |
| 2021-09-07 | 59.03 | $30.68 | 300 |
| 2021-09-03 | 58.31 | $30.99 | 5100 |
| 2021-09-02 | 57.29 | $31.05 | 300 |
| 2021-09-01 | 56.18 | $30.85 | 6300 |
| 2021-08-31 | 55.01 | $30.80 | 1533 |
| 2021-08-30 | 53.80 | $30.82 | 1005 |
| 2021-08-27 | 52.50 | $30.84 | 20100 |
| 2021-08-26 | 51.14 | $30.49 | 2700 |
| 2021-08-25 | 49.72 | $30.74 | 369 |
| 2021-08-24 | 48.16 | $30.50 | 4200 |
| 2021-08-23 | 46.53 | $30.25 | 1512 |
| 2021-08-20 | 44.83 | $29.97 | 4200 |
| 2021-08-19 | 43.06 | $29.68 | 717 |
| 2021-08-18 | 41.22 | $29.85 | 2100 |
| 2021-08-17 | 39.18 | $30.09 | 1932 |
| 2021-08-16 | 36.94 | $30.36 | 3000 |
| 2021-08-13 | 34.45 | $30.44 | 1500 |
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