Is Innovator Emerging Markets Power Buffer ETF (EOCT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innovator Emerging Markets Power Buffer ETF (EOCT) research center and poll results.
AMEX : EOCT
Innovator Emerging Markets Power Buffer ETF — Technical Indicators
$34.675 USD
$0.07 (0.22%)
- Volume
- 1.53K
- Average Volume
- 8.19K
- Market Capitalization
- $90.02M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.68
- Year Low
- $28.78
- 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
34.16
2026-08-11
Close Price
$34.67
Vol: 1528
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.72
Average
25.89
Maximum
34.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 34.16 | $34.67 | 1528 |
| 2026-08-10 | 34.13 | $34.60 | 1800 |
| 2026-08-07 | 34.10 | $34.58 | 2533 |
| 2026-08-06 | 34.08 | $34.39 | 6847 |
| 2026-08-05 | 34.07 | $34.57 | 11002 |
| 2026-08-04 | 34.04 | $34.51 | 9000 |
| 2026-08-03 | 34.01 | $34.31 | 11600 |
| 2026-07-31 | 34.00 | $34.17 | 6727 |
| 2026-07-30 | 33.98 | $34.09 | 4435 |
| 2026-07-29 | 33.98 | $33.56 | 3200 |
| 2026-07-28 | 34.01 | $33.85 | 1931 |
| 2026-07-27 | 34.02 | $34.02 | 8200 |
| 2026-07-24 | 34.02 | $33.94 | 2748 |
| 2026-07-23 | 34.02 | $34.07 | 9700 |
| 2026-07-22 | 34.01 | $34.11 | 4500 |
| 2026-07-21 | 34.00 | $34.15 | 6300 |
| 2026-07-20 | 34.00 | $33.90 | 7300 |
| 2026-07-17 | 34.02 | $33.79 | 6500 |
| 2026-07-16 | 34.04 | $33.91 | 9430 |
| 2026-07-15 | 34.04 | $34.07 | 3500 |
| 2026-07-14 | 34.05 | $34.07 | 1620 |
| 2026-07-13 | 34.04 | $33.90 | 4730 |
| 2026-07-10 | 34.04 | $34.21 | 900 |
| 2026-07-09 | 34.00 | $34.12 | 2905 |
| 2026-07-08 | 33.98 | $34.01 | 3800 |
| 2026-07-07 | 33.96 | $33.92 | 1400 |
| 2026-07-06 | 33.94 | $34.13 | 6100 |
| 2026-07-02 | 33.94 | $33.85 | 5600 |
| 2026-07-01 | 33.95 | $33.99 | 8300 |
| 2026-06-30 | 33.96 | $34.16 | 10534 |
| 2026-06-29 | 33.96 | $34.08 | 6819 |
| 2026-06-26 | 33.95 | $33.97 | 4200 |
| 2026-06-25 | 33.96 | $33.99 | 8016 |
| 2026-06-24 | 33.96 | $33.84 | 2433 |
| 2026-06-23 | 33.97 | $33.86 | 5243 |
| 2026-06-22 | 33.96 | $34.30 | 1600 |
| 2026-06-18 | 33.94 | $34.27 | 124503 |
| 2026-06-17 | 33.91 | $34.06 | 5600 |
| 2026-06-16 | 33.89 | $34.09 | 6500 |
| 2026-06-15 | 33.87 | $34.15 | 2100 |
| 2026-06-12 | 33.85 | $33.95 | 3533 |
| 2026-06-11 | 33.85 | $33.81 | 10900 |
| 2026-06-10 | 33.85 | $33.49 | 3400 |
| 2026-06-09 | 33.87 | $33.62 | 8603 |
| 2026-06-08 | 33.89 | $33.66 | 2100 |
| 2026-06-05 | 33.91 | $33.48 | 2823 |
| 2026-06-04 | 33.94 | $34.09 | 4100 |
| 2026-06-03 | 33.94 | $34.10 | 4400 |
| 2026-06-02 | 33.93 | $34.17 | 3700 |
| 2026-06-01 | 33.90 | $34.13 | 1124 |
| 2026-05-29 | 33.88 | $34.02 | 2800 |
| 2026-05-28 | 33.86 | $34.05 | 2140 |
| 2026-05-27 | 33.83 | $34.03 | 2129 |
| 2026-05-26 | 33.81 | $34.02 | 4146 |
| 2026-05-22 | 33.78 | $33.80 | 9935 |
| 2026-05-21 | 33.77 | $33.75 | 3825 |
| 2026-05-20 | 33.75 | $33.75 | 4700 |
| 2026-05-19 | 33.74 | $33.60 | 5542 |
| 2026-05-18 | 33.73 | $33.69 | 90300 |
| 2026-05-15 | 33.72 | $33.72 | 307 |
| 2026-05-14 | 33.72 | $33.93 | 6824 |
| 2026-05-13 | 33.69 | $33.95 | 3600 |
| 2026-05-12 | 33.65 | $33.82 | 1338 |
| 2026-05-11 | 33.63 | $34.11 | 4300 |
| 2026-05-08 | 33.58 | $34.08 | 25325 |
| 2026-05-07 | 33.52 | $34.01 | 600 |
| 2026-05-06 | 33.47 | $34.09 | 3714 |
| 2026-05-05 | 33.41 | $33.85 | 2904 |
| 2026-05-04 | 33.32 | $33.67 | 1919 |
| 2026-05-01 | 33.24 | $33.67 | 2200 |
| 2026-04-30 | 33.15 | $33.64 | 9200 |
| 2026-04-29 | 33.08 | $33.42 | 900 |
| 2026-04-28 | 33.00 | $33.53 | 500 |
| 2026-04-27 | 32.90 | $33.59 | 1600 |
| 2026-04-24 | 32.79 | $33.57 | 2100 |
| 2026-04-23 | 32.69 | $33.35 | 64100 |
| 2026-04-22 | 32.62 | $33.52 | 33900 |
| 2026-04-21 | 32.54 | $33.34 | 6039 |
| 2026-04-20 | 32.48 | $33.60 | 4500 |
| 2026-04-17 | 32.38 | $33.58 | 10440 |
| 2026-04-16 | 32.31 | $33.33 | 4400 |
| 2026-04-15 | 32.26 | $33.32 | 600 |
| 2026-04-14 | 32.21 | $33.29 | 800 |
| 2026-04-13 | 32.17 | $33.12 | 1500 |
| 2026-04-10 | 32.11 | $32.99 | 1800 |
| 2026-04-09 | 32.06 | $32.92 | 12135 |
| 2026-04-08 | 32.03 | $32.82 | 47433 |
| 2026-04-07 | 32.01 | $32.10 | 5745 |
| 2026-04-06 | 32.02 | $32.05 | 237000 |
| 2026-04-02 | 32.02 | $31.93 | 2011 |
| 2026-04-01 | 32.03 | $32.15 | 71800 |
| 2026-03-31 | 32.05 | $31.95 | 2800 |
| 2026-03-30 | 32.07 | $31.38 | 5400 |
| 2026-03-27 | 32.15 | $31.46 | 3146 |
| 2026-03-26 | 32.24 | $31.54 | 2900 |
| 2026-03-25 | 32.33 | $32.07 | 1614 |
| 2026-03-24 | 32.40 | $31.92 | 3703 |
| 2026-03-23 | 32.46 | $32.06 | 1032 |
| 2026-03-20 | 32.52 | $31.62 | 1603 |
| 2026-03-19 | 32.60 | $32.20 | 8400 |
| 2026-03-18 | 32.64 | $32.23 | 1100 |
| 2026-03-17 | 32.69 | $32.47 | 1739 |
| 2026-03-16 | 32.72 | $32.37 | 7900 |
| 2026-03-13 | 32.75 | $31.97 | 8200 |
| 2026-03-12 | 32.80 | $31.95 | 42000 |
| 2026-03-11 | 32.87 | $32.42 | 2547 |
| 2026-03-10 | 32.90 | $32.33 | 15900 |
| 2026-03-09 | 32.93 | $32.31 | 5900 |
| 2026-03-06 | 32.96 | $32.07 | 2249 |
| 2026-03-05 | 32.99 | $32.11 | 8200 |
| 2026-03-04 | 33.02 | $32.51 | 4036 |
| 2026-03-03 | 33.03 | $32.39 | 25800 |
| 2026-03-02 | 33.05 | $33.05 | 16700 |
| 2026-02-27 | 33.03 | $33.28 | 7625 |
| 2026-02-26 | 33.01 | $33.31 | 2900 |
| 2026-02-25 | 33.00 | $33.36 | 5538 |
| 2026-02-24 | 32.97 | $33.26 | 12500 |
| 2026-02-23 | 32.95 | $33.12 | 2206 |
| 2026-02-20 | 32.93 | $33.29 | 2100 |
| 2026-02-19 | 32.90 | $33.05 | 3428 |
| 2026-02-18 | 32.88 | $33.16 | 10300 |
| 2026-02-17 | 32.84 | $33.09 | 16900 |
| 2026-02-13 | 32.80 | $33.04 | 3000 |
| 2026-02-12 | 32.77 | $32.99 | 13903 |
| 2026-02-11 | 32.75 | $33.22 | 6100 |
| 2026-02-10 | 32.71 | $33.07 | 3200 |
| 2026-02-09 | 32.68 | $32.98 | 7617 |
| 2026-02-06 | 32.65 | $32.89 | 14600 |
| 2026-02-05 | 32.61 | $32.63 | 45400 |
| 2026-02-04 | 32.60 | $32.63 | 10000 |
| 2026-02-03 | 32.58 | $32.80 | 9600 |
| 2026-02-02 | 32.55 | $32.71 | 2400 |
| 2026-01-30 | 32.52 | $32.66 | 7300 |
| 2026-01-29 | 32.47 | $33.01 | 3145 |
| 2026-01-28 | 32.40 | $32.96 | 5128 |
| 2026-01-27 | 32.34 | $32.90 | 4700 |
| 2026-01-26 | 32.27 | $32.81 | 70200 |
| 2026-01-23 | 32.21 | $32.76 | 1500 |
| 2026-01-22 | 32.14 | $32.61 | 5313 |
| 2026-01-21 | 32.08 | $32.58 | 9210 |
| 2026-01-20 | 32.02 | $32.38 | 5400 |
| 2026-01-16 | 31.96 | $32.39 | 9100 |
| 2026-01-15 | 31.89 | $32.45 | 13400 |
| 2026-01-14 | 31.82 | $32.47 | 13000 |
| 2026-01-13 | 31.76 | $32.44 | 4000 |
| 2026-01-12 | 31.70 | $32.54 | 9500 |
| 2026-01-09 | 31.64 | $32.31 | 14420 |
| 2026-01-08 | 31.60 | $32.25 | 8903 |
| 2026-01-07 | 31.55 | $32.24 | 12024 |
| 2026-01-06 | 31.51 | $32.33 | 3000 |
| 2026-01-05 | 31.46 | $32.21 | 86316 |
| 2026-01-02 | 31.41 | $32.02 | 151600 |
| 2025-12-31 | 31.37 | $31.66 | 4941 |
| 2025-12-30 | 31.35 | $31.71 | 8517 |
| 2025-12-29 | 31.32 | $31.65 | 15603 |
| 2025-12-26 | 31.30 | $31.61 | 1600 |
| 2025-12-24 | 31.28 | $31.56 | 8602 |
| 2025-12-23 | 31.25 | $31.47 | 10205 |
| 2025-12-22 | 31.23 | $31.40 | 6600 |
| 2025-12-19 | 31.20 | $31.34 | 23534 |
| 2025-12-18 | 31.17 | $31.18 | 7611 |
| 2025-12-17 | 31.16 | $30.94 | 29100 |
| 2025-12-16 | 31.17 | $31.10 | 33037 |
| 2025-12-15 | 31.17 | $31.18 | 37000 |
| 2025-12-12 | 31.18 | $31.24 | 21100 |
| 2025-12-11 | 31.18 | $31.41 | 21401 |
| 2025-12-10 | 31.19 | $31.48 | 48347 |
| 2025-12-09 | 31.19 | $31.33 | 19641 |
| 2025-12-08 | 31.20 | $31.33 | 10246 |
| 2025-12-05 | 31.19 | $31.38 | 9148 |
| 2025-12-04 | 31.19 | $31.23 | 8100 |
| 2025-12-03 | 31.19 | $31.23 | 19900 |
| 2025-12-02 | 31.20 | $31.21 | 19730 |
| 2025-12-01 | 31.21 | $31.20 | 15700 |
| 2025-11-28 | 31.22 | $31.21 | 10036 |
| 2025-11-26 | 31.23 | $31.19 | 20602 |
| 2025-11-25 | 31.25 | $30.99 | 19400 |
| 2025-11-24 | 31.28 | $30.99 | 32900 |
| 2025-11-21 | 31.30 | $30.79 | 30749 |
| 2025-11-20 | 31.34 | $30.80 | 38800 |
| 2025-11-19 | 31.36 | $31.01 | 15400 |
| 2025-11-18 | 31.37 | $31.10 | 69827 |
| 2025-11-17 | 31.38 | $31.14 | 10300 |
| 2025-11-14 | 31.39 | $31.31 | 16505 |
| 2025-11-13 | 31.39 | $31.31 | 19709 |
| 2025-11-12 | 31.38 | $31.49 | 19239 |
| 2025-11-11 | 31.35 | $31.53 | 3600 |
| 2025-11-10 | 31.32 | $31.52 | 54300 |
| 2025-11-07 | 31.29 | $31.22 | 30104 |
| 2025-11-06 | 31.25 | $31.27 | 28200 |
| 2025-11-05 | 31.24 | $31.38 | 18400 |
| 2025-11-04 | 31.24 | $31.26 | 8401 |
| 2025-11-03 | 31.23 | $31.52 | 228440 |
| 2025-10-31 | 31.21 | $31.35 | 39228 |
| 2025-10-30 | 31.21 | $31.42 | 11000 |
| 2025-10-29 | 31.19 | $31.58 | 19600 |
| 2025-10-28 | 31.17 | $31.54 | 15900 |
| 2025-10-27 | 31.15 | $31.55 | 54100 |
| 2025-10-24 | 31.11 | $31.43 | 11100 |
| 2025-10-23 | 31.07 | $31.34 | 8402 |
| 2025-10-22 | 31.03 | $31.21 | 19247 |
| 2025-10-21 | 31.00 | $31.25 | 49332 |
| 2025-10-20 | 30.98 | $31.38 | 28900 |
| 2025-10-17 | 30.94 | $31.17 | 25000 |
| 2025-10-16 | 30.92 | $31.10 | 23700 |
| 2025-10-15 | 30.89 | $31.02 | 8422 |
| 2025-10-14 | 30.87 | $30.80 | 20100 |
| 2025-10-13 | 30.86 | $30.92 | 13800 |
| 2025-10-10 | 30.83 | $30.59 | 153136 |
| 2025-10-09 | 30.82 | $31.05 | 10000 |
| 2025-10-08 | 30.78 | $31.25 | 49012 |
| 2025-10-07 | 30.71 | $31.09 | 23800 |
| 2025-10-06 | 30.65 | $31.23 | 43900 |
| 2025-10-03 | 30.56 | $31.21 | 29200 |
| 2025-10-02 | 30.47 | $31.16 | 62022 |
| 2025-10-01 | 30.37 | $31.08 | 330248 |
| 2025-09-30 | 30.27 | $31.09 | 147246 |
| 2025-09-29 | 30.16 | $30.78 | 76600 |
| 2025-09-26 | 30.08 | $30.61 | 3400 |
| 2025-09-25 | 30.00 | $30.62 | 48100 |
| 2025-09-24 | 29.92 | $30.68 | 11300 |
| 2025-09-23 | 29.85 | $30.72 | 2618 |
| 2025-09-22 | 29.78 | $30.71 | 8834 |
| 2025-09-19 | 29.71 | $30.62 | 6147 |
| 2025-09-18 | 29.63 | $30.62 | 1914 |
| 2025-09-17 | 29.54 | $30.60 | 10600 |
| 2025-09-16 | 29.46 | $30.53 | 10100 |
| 2025-09-15 | 29.40 | $30.43 | 7211 |
| 2025-09-12 | 29.33 | $30.31 | 3100 |
| 2025-09-11 | 29.26 | $30.27 | 6407 |
| 2025-09-10 | 29.22 | $29.91 | 3500 |
| 2025-09-09 | 29.18 | $29.73 | 3024 |
| 2025-09-08 | 29.13 | $29.60 | 503 |
| 2025-09-05 | 29.09 | $29.36 | 3800 |
| 2025-09-04 | 29.06 | $29.03 | 15400 |
| 2025-09-03 | 29.04 | $29.14 | 3607 |
| 2025-09-02 | 29.01 | $29.01 | 5000 |
| 2025-08-29 | 28.98 | $29.01 | 1415 |
| 2025-08-28 | 28.94 | $29.11 | 3027 |
| 2025-08-27 | 28.91 | $29.00 | 14400 |
| 2025-08-26 | 28.88 | $29.23 | 74700 |
| 2025-08-25 | 28.85 | $29.29 | 19700 |
| 2025-08-22 | 28.82 | $29.39 | 1049 |
| 2025-08-21 | 28.80 | $28.94 | 1700 |
| 2025-08-20 | 28.80 | $28.94 | 2200 |
| 2025-08-19 | 28.80 | $29.01 | 4400 |
| 2025-08-18 | 28.79 | $29.21 | 19028 |
| 2025-08-15 | 28.77 | $29.07 | 1224 |
| 2025-08-14 | 28.75 | $29.04 | 14512 |
| 2025-08-13 | 28.73 | $29.34 | 20822 |
| 2025-08-12 | 28.69 | $29.07 | 2400 |
| 2025-08-11 | 28.66 | $28.75 | 2605 |
| 2025-08-08 | 28.64 | $28.82 | 1800 |
| 2025-08-07 | 28.61 | $28.85 | 1324 |
| 2025-08-06 | 28.58 | $28.65 | 12449 |
| 2025-08-05 | 28.56 | $28.53 | 25136 |
| 2025-08-04 | 28.55 | $28.40 | 11300 |
| 2025-08-01 | 28.54 | $28.20 | 3500 |
| 2025-07-31 | 28.55 | $28.37 | 637 |
| 2025-07-30 | 28.55 | $28.50 | 1719 |
| 2025-07-29 | 28.54 | $28.71 | 1300 |
| 2025-07-28 | 28.52 | $28.66 | 7431 |
| 2025-07-25 | 28.50 | $28.86 | 8700 |
| 2025-07-24 | 28.47 | $28.92 | 3200 |
| 2025-07-23 | 28.43 | $29.04 | 9300 |
| 2025-07-22 | 28.38 | $28.80 | 13245 |
| 2025-07-21 | 28.32 | $28.81 | 2000 |
| 2025-07-18 | 28.26 | $28.60 | 11312 |
| 2025-07-17 | 28.21 | $28.75 | 2136 |
| 2025-07-16 | 28.15 | $28.56 | 6800 |
| 2025-07-15 | 28.12 | $28.48 | 9920 |
| 2025-07-14 | 28.07 | $28.27 | 3632 |
| 2025-07-11 | 28.06 | $28.23 | 11911 |
| 2025-07-10 | 28.04 | $28.28 | 2744 |
| 2025-07-09 | 28.02 | $28.29 | 24400 |
| 2025-07-08 | 27.99 | $28.31 | 1300 |
| 2025-07-07 | 27.95 | $28.18 | 7900 |
| 2025-07-03 | 27.92 | $28.45 | 2900 |
| 2025-07-02 | 27.87 | $28.37 | 4100 |
| 2025-07-01 | 27.81 | $28.31 | 99200 |
| 2025-06-30 | 27.76 | $28.26 | 28600 |
| 2025-06-27 | 27.70 | $28.20 | 4500 |
| 2025-06-26 | 27.65 | $28.28 | 6715 |
| 2025-06-25 | 27.60 | $28.17 | 3000 |
| 2025-06-24 | 27.55 | $28.05 | 7600 |
| 2025-06-23 | 27.52 | $27.62 | 4032 |
| 2025-06-20 | 27.50 | $27.53 | 7200 |
| 2025-06-18 | 27.49 | $27.60 | 8400 |
| 2025-06-17 | 27.48 | $27.62 | 3600 |
| 2025-06-16 | 27.47 | $27.85 | 4100 |
| 2025-06-13 | 27.45 | $27.59 | 9200 |
| 2025-06-12 | 27.43 | $27.93 | 4600 |
| 2025-06-11 | 27.41 | $27.90 | 6519 |
| 2025-06-10 | 27.38 | $27.82 | 1348 |
| 2025-06-09 | 27.35 | $27.73 | 11500 |
| 2025-06-06 | 27.31 | $27.58 | 19800 |
| 2025-06-05 | 27.27 | $27.51 | 143110 |
| 2025-06-04 | 27.24 | $27.45 | 4600 |
| 2025-06-03 | 27.22 | $27.22 | 321700 |
| 2025-06-02 | 27.22 | $27.20 | 8247 |
| 2025-05-30 | 27.21 | $27.11 | 12842 |
| 2025-05-29 | 27.19 | $27.30 | 10400 |
| 2025-05-28 | 27.16 | $27.21 | 3205 |
| 2025-05-27 | 27.13 | $27.27 | 10044 |
| 2025-05-23 | 27.09 | $27.32 | 400 |
| 2025-05-22 | 27.05 | $27.31 | 11200 |
| 2025-05-21 | 27.02 | $27.33 | 8300 |
| 2025-05-20 | 26.97 | $27.36 | 4805 |
| 2025-05-19 | 26.91 | $27.40 | 3616 |
| 2025-05-16 | 26.84 | $27.36 | 528 |
| 2025-05-15 | 26.78 | $27.37 | 4600 |
| 2025-05-14 | 26.71 | $27.35 | 8918 |
| 2025-05-13 | 26.65 | $27.30 | 12246 |
| 2025-05-12 | 26.59 | $27.27 | 6044 |
| 2025-05-09 | 26.53 | $26.97 | 97500 |
| 2025-05-08 | 26.46 | $26.86 | 7600 |
| 2025-05-07 | 26.41 | $26.91 | 6542 |
| 2025-05-06 | 26.31 | $27.07 | 4738 |
| 2025-05-05 | 26.21 | $27.12 | 1300 |
| 2025-05-02 | 26.14 | $27.02 | 17100 |
| 2025-05-01 | 26.12 | $26.66 | 13400 |
| 2025-04-30 | 26.12 | $26.64 | 1717 |
| 2025-04-29 | 26.12 | $26.62 | 200 |
| 2025-04-28 | 26.12 | $26.56 | 11828 |
| 2025-04-25 | 26.12 | $26.58 | 25530 |
| 2025-04-24 | 26.14 | $26.56 | 23631 |
| 2025-04-23 | 26.15 | $26.36 | 4415 |
| 2025-04-22 | 26.18 | $26.25 | 2600 |
| 2025-04-21 | 26.21 | $26.05 | 444500 |
| 2025-04-17 | 26.26 | $26.06 | 7600 |
| 2025-04-16 | 26.30 | $25.97 | 4207 |
| 2025-04-15 | 26.36 | $26.17 | 5000 |
| 2025-04-14 | 26.40 | $26.18 | 6200 |
| 2025-04-11 | 26.45 | $25.99 | 20115 |
| 2025-04-10 | 26.49 | $25.58 | 6400 |
| 2025-04-09 | 26.54 | $25.84 | 13200 |
| 2025-04-08 | 26.59 | $24.92 | 7915 |
| 2025-04-07 | 26.67 | $25.09 | 15013 |
| 2025-04-04 | 26.74 | $25.76 | 8300 |
| 2025-04-03 | 26.79 | $26.47 | 22516 |
| 2025-04-02 | 26.80 | $26.68 | 6543 |
| 2025-04-01 | 26.81 | $26.65 | 27500 |
| 2025-03-31 | 26.80 | $26.64 | 28403 |
| 2025-03-28 | 26.78 | $26.63 | 5102 |
| 2025-03-27 | 26.77 | $26.91 | 12911 |
| 2025-03-26 | 26.75 | $26.82 | 24000 |
| 2025-03-25 | 26.75 | $26.93 | 6100 |
| 2025-03-24 | 26.73 | $26.92 | 73700 |
| 2025-03-21 | 26.72 | $26.92 | 7700 |
| 2025-03-20 | 26.72 | $26.94 | 34825 |
| 2025-03-19 | 26.72 | $27.08 | 14314 |
| 2025-03-18 | 26.71 | $27.04 | 14331 |
| 2025-03-17 | 26.70 | $27.14 | 8400 |
| 2025-03-14 | 26.68 | $26.89 | 24600 |
| 2025-03-13 | 26.67 | $26.60 | 7116 |
| 2025-03-12 | 26.67 | $26.67 | 38300 |
| 2025-03-11 | 26.66 | $26.60 | 17138 |
| 2025-03-10 | 26.65 | $26.52 | 8148 |
| 2025-03-07 | 26.65 | $26.78 | 10430 |
| 2025-03-06 | 26.63 | $26.73 | 55900 |
| 2025-03-05 | 26.61 | $26.82 | 24800 |
| 2025-03-04 | 26.58 | $26.40 | 3736 |
| 2025-03-03 | 26.57 | $26.26 | 83612 |
| 2025-02-28 | 26.56 | $26.40 | 3400 |
| 2025-02-27 | 26.56 | $26.60 | 4141 |
| 2025-02-26 | 26.54 | $26.69 | 21300 |
| 2025-02-25 | 26.51 | $26.68 | 15100 |
| 2025-02-24 | 26.48 | $26.70 | 11400 |
| 2025-02-21 | 26.46 | $26.88 | 4137 |
| 2025-02-20 | 26.42 | $26.98 | 2600 |
| 2025-02-19 | 26.38 | $26.82 | 8900 |
| 2025-02-18 | 26.35 | $26.86 | 11200 |
| 2025-02-14 | 26.31 | $26.76 | 7839 |
| 2025-02-13 | 26.26 | $26.62 | 16100 |
| 2025-02-12 | 26.23 | $26.56 | 7214 |
| 2025-02-11 | 26.19 | $26.45 | 7100 |
| 2025-02-10 | 26.14 | $26.57 | 8345 |
| 2025-02-07 | 26.10 | $26.36 | 5700 |
| 2025-02-06 | 26.07 | $26.37 | 9300 |
| 2025-02-05 | 26.05 | $26.32 | 124610 |
| 2025-02-04 | 26.04 | $26.35 | 31448 |
| 2025-02-03 | 26.02 | $26.12 | 4035 |
| 2025-01-31 | 26.01 | $26.20 | 7300 |
| 2025-01-30 | 26.00 | $26.34 | 3746 |
| 2025-01-29 | 25.98 | $26.13 | 2200 |
| 2025-01-28 | 25.98 | $26.13 | 4200 |
| 2025-01-27 | 25.97 | $26.06 | 5600 |
| 2025-01-24 | 25.98 | $26.26 | 36600 |
| 2025-01-23 | 25.97 | $26.20 | 6043 |
| 2025-01-22 | 25.96 | $26.18 | 5914 |
| 2025-01-21 | 25.95 | $26.15 | 2000 |
| 2025-01-17 | 25.94 | $26.02 | 4200 |
| 2025-01-16 | 25.95 | $25.88 | 6300 |
| 2025-01-15 | 25.97 | $25.90 | 6100 |
| 2025-01-14 | 25.99 | $25.73 | 8030 |
| 2025-01-13 | 26.02 | $25.61 | 25404 |
| 2025-01-10 | 26.06 | $25.65 | 6900 |
| 2025-01-08 | 26.09 | $25.85 | 17300 |
| 2025-01-07 | 26.13 | $25.93 | 9919 |
| 2025-01-06 | 26.14 | $26.04 | 7000 |
| 2025-01-03 | 26.15 | $26.00 | 10016 |
| 2025-01-02 | 26.16 | $25.95 | 4600 |
| 2024-12-31 | 26.17 | $25.94 | 12403 |
| 2024-12-30 | 26.18 | $25.97 | 4000 |
| 2024-12-27 | 26.19 | $26.05 | 14309 |
| 2024-12-26 | 26.19 | $26.09 | 5704 |
| 2024-12-24 | 26.18 | $26.12 | 10319 |
| 2024-12-23 | 26.18 | $26.11 | 7900 |
| 2024-12-20 | 26.18 | $26.05 | 12031 |
| 2024-12-19 | 26.18 | $25.97 | 14208 |
| 2024-12-18 | 26.19 | $25.96 | 25510 |
| 2024-12-17 | 26.19 | $26.23 | 12311 |
| 2024-12-16 | 26.19 | $26.26 | 16900 |
| 2024-12-13 | 26.17 | $26.32 | 17600 |
| 2024-12-12 | 26.16 | $26.30 | 17846 |
| 2024-12-11 | 26.15 | $26.35 | 8935 |
| 2024-12-10 | 26.14 | $26.31 | 38247 |
| 2024-12-09 | 26.15 | $26.55 | 7000 |
| 2024-12-06 | 26.14 | $26.25 | 5700 |
| 2024-12-05 | 26.18 | $26.27 | 11735 |
| 2024-12-04 | 26.19 | $26.23 | 22300 |
| 2024-12-03 | 26.21 | $26.15 | 7603 |
| 2024-12-02 | 26.23 | $26.13 | 204900 |
| 2024-11-29 | 26.25 | $26.05 | 411 |
| 2024-11-27 | 26.26 | $26.03 | 9700 |
| 2024-11-26 | 26.29 | $26.02 | 11841 |
| 2024-11-25 | 26.32 | $26.10 | 8832 |
| 2024-11-22 | 26.35 | $26.04 | 414100 |
| 2024-11-21 | 26.38 | $26.04 | 20300 |
| 2024-11-20 | 26.41 | $26.11 | 8900 |
| 2024-11-19 | 26.44 | $26.13 | 5424 |
| 2024-11-18 | 26.47 | $26.10 | 3700 |
| 2024-11-15 | 26.51 | $25.99 | 5300 |
| 2024-11-14 | 26.55 | $26.01 | 3300 |
| 2024-11-13 | 26.59 | $26.10 | 6425 |
| 2024-11-12 | 26.62 | $26.18 | 9600 |
| 2024-11-11 | 26.64 | $26.43 | 13800 |
| 2024-11-08 | 26.67 | $26.50 | 13000 |
| 2024-11-07 | 26.69 | $26.90 | 8409 |
| 2024-11-06 | 26.69 | $26.54 | 3600 |
| 2024-11-05 | 26.70 | $26.69 | 14648 |
| 2024-11-04 | 26.71 | $26.52 | 4413 |
| 2024-11-01 | 26.75 | $26.42 | 18347 |
| 2024-10-31 | 26.78 | $26.44 | 9413 |
| 2024-10-30 | 26.81 | $26.50 | 11000 |
| 2024-10-29 | 26.85 | $26.67 | 75432 |
| 2024-10-28 | 26.87 | $26.69 | 5900 |
| 2024-10-25 | 26.87 | $26.67 | 4700 |
| 2024-10-24 | 26.88 | $26.61 | 5700 |
| 2024-10-23 | 26.89 | $26.71 | 6030 |
| 2024-10-22 | 26.88 | $26.79 | 21000 |
| 2024-10-21 | 26.87 | $26.76 | 11800 |
| 2024-10-18 | 26.83 | $26.89 | 41514 |
| 2024-10-17 | 26.76 | $26.74 | 7100 |
| 2024-10-16 | 26.71 | $26.78 | 29409 |
| 2024-10-15 | 26.64 | $26.62 | 13140 |
| 2024-10-14 | 26.57 | $26.93 | 4247 |
| 2024-10-11 | 26.49 | $26.94 | 7940 |
| 2024-10-10 | 26.40 | $26.84 | 40005 |
| 2024-10-09 | 26.31 | $26.81 | 8316 |
| 2024-10-08 | 26.21 | $26.87 | 29038 |
| 2024-10-07 | 26.10 | $27.22 | 19800 |
| 2024-10-04 | 25.98 | $27.13 | 24200 |
| 2024-10-03 | 25.85 | $27.07 | 13219 |
| 2024-10-02 | 25.75 | $27.25 | 30603 |
| 2024-10-01 | 25.64 | $26.98 | 336500 |
| 2024-09-30 | 25.54 | $26.88 | 45000 |
| 2024-09-27 | 25.47 | $26.84 | 13921 |
| 2024-09-26 | 25.40 | $26.83 | 10600 |
| 2024-09-25 | 25.33 | $26.44 | 9700 |
| 2024-09-24 | 25.29 | $26.59 | 1731 |
| 2024-09-23 | 25.23 | $25.88 | 8818 |
| 2024-09-20 | 25.23 | $25.64 | 1800 |
| 2024-09-19 | 25.21 | $25.73 | 1400 |
| 2024-09-18 | 25.21 | $25.21 | 1410 |
| 2024-09-17 | 25.22 | $25.28 | 2100 |
| 2024-09-16 | 25.24 | $25.27 | 500 |
| 2024-09-13 | 25.26 | $25.16 | 200 |
| 2024-09-12 | 25.26 | $25.06 | 2300 |
| 2024-09-11 | 25.26 | $24.86 | 814 |
| 2024-09-10 | 25.27 | $24.70 | 546 |
| 2024-09-09 | 25.27 | $24.77 | 26800 |
| 2024-09-06 | 25.27 | $24.61 | 607 |
| 2024-09-05 | 25.28 | $25.03 | 2331 |
| 2024-09-04 | 25.24 | $25.00 | 914 |
| 2024-09-03 | 25.19 | $25.01 | 2800 |
| 2024-08-30 | 25.14 | $25.50 | 1800 |
| 2024-08-29 | 25.09 | $25.44 | 600 |
| 2024-08-28 | 25.06 | $25.42 | 913 |
| 2024-08-27 | 25.05 | $25.58 | 500 |
| 2024-08-26 | 25.01 | $25.54 | 4000 |
| 2024-08-23 | 24.98 | $25.72 | 300 |
| 2024-08-22 | 24.94 | $25.34 | 700 |
| 2024-08-21 | 24.90 | $25.63 | 23200 |
| 2024-08-20 | 24.86 | $25.54 | 1100 |
| 2024-08-19 | 24.84 | $25.70 | 200 |
| 2024-08-16 | 24.82 | $25.49 | 2800 |
| 2024-08-15 | 24.80 | $25.24 | 900 |
| 2024-08-14 | 24.80 | $24.98 | — |
| 2024-08-13 | 24.83 | $25.08 | 1100 |
| 2024-08-12 | 24.86 | $24.86 | 2900 |
| 2024-08-09 | 24.90 | $24.78 | 307 |
| 2024-08-08 | 24.95 | $24.66 | 300 |
| 2024-08-07 | 25.00 | $24.23 | 1400 |
| 2024-08-06 | 25.07 | $24.10 | 6200 |
| 2024-08-05 | 25.15 | $24.00 | 100 |
| 2024-08-02 | 25.22 | $24.54 | 12700 |
| 2024-08-01 | 25.27 | $24.84 | 720 |
| 2024-07-31 | 25.29 | $25.21 | 10607 |
| 2024-07-30 | 25.29 | $24.76 | 100 |
| 2024-07-29 | 25.30 | $24.84 | 2300 |
| 2024-07-26 | 25.31 | $24.90 | 2300 |
| 2024-07-25 | 25.31 | $24.70 | 2429 |
| 2024-07-24 | 25.32 | $24.78 | 123 |
| 2024-07-23 | 25.33 | $25.09 | 900 |
| 2024-07-22 | 25.33 | $25.27 | 4431 |
| 2024-07-19 | 25.32 | $25.10 | 2797 |
| 2024-07-18 | 25.32 | $25.29 | 793 |
| 2024-07-17 | 25.31 | $25.48 | 1709 |
| 2024-07-16 | 25.28 | $25.75 | 1773 |
| 2024-07-15 | 25.23 | $25.64 | 1100 |
| 2024-07-12 | 25.19 | $25.81 | 5267 |
| 2024-07-11 | 25.14 | $25.74 | 23159 |
| 2024-07-10 | 25.08 | $25.65 | 3228 |
| 2024-07-09 | 25.03 | $25.57 | 10074 |
| 2024-07-08 | 24.98 | $25.46 | 697 |
| 2024-07-05 | 24.94 | $25.47 | 329 |
| 2024-07-03 | 24.90 | $25.36 | 2894 |
| 2024-07-02 | 24.85 | $25.10 | 2855 |
| 2024-07-01 | 24.83 | $25.02 | 3995 |
| 2024-06-28 | 24.80 | $24.99 | 21926 |
| 2024-06-27 | 24.78 | $24.96 | 5154 |
| 2024-06-26 | 24.76 | $24.95 | 10475 |
| 2024-06-25 | 24.76 | $24.97 | 1086 |
| 2024-06-24 | 24.76 | $25.03 | 591 |
| 2024-06-21 | 24.76 | $25.01 | 1316 |
| 2024-06-20 | 24.76 | $25.07 | 773 |
| 2024-06-18 | 24.76 | $25.09 | 279 |
| 2024-06-17 | 24.76 | $24.92 | 588 |
| 2024-06-14 | 24.77 | $24.78 | 2384 |
| 2024-06-13 | 24.79 | $24.76 | 741 |
| 2024-06-12 | 24.81 | $24.81 | 679 |
| 2024-06-11 | 24.82 | $24.59 | 3694 |
| 2024-06-10 | 24.83 | $24.66 | 152 |
| 2024-06-07 | 24.83 | $24.55 | 428 |
| 2024-06-06 | 24.83 | $24.75 | 3298 |
| 2024-06-05 | 24.83 | $24.67 | 132 |
| 2024-06-04 | 24.83 | $24.36 | 280 |
| 2024-06-03 | 24.84 | $24.63 | 5258 |
| 2024-05-31 | 24.85 | $24.42 | 748 |
| 2024-05-30 | 24.85 | $24.61 | 224 |
| 2024-05-29 | 24.82 | $24.65 | 1045 |
| 2024-05-28 | 24.79 | $24.91 | 3190 |
| 2024-05-24 | 24.76 | $24.96 | 15995 |
| 2024-05-23 | 24.72 | $24.91 | 2194 |
| 2024-05-22 | 24.67 | $25.02 | 145 |
| 2024-05-21 | 24.62 | $25.06 | 682 |
| 2024-05-20 | 24.55 | $25.17 | 2259 |
| 2024-05-17 | 24.48 | $25.22 | 458 |
| 2024-05-16 | 24.40 | $25.15 | 799 |
| 2024-05-15 | 24.32 | $25.09 | 194 |
| 2024-05-14 | 24.24 | $24.93 | 1142 |
| 2024-05-13 | 24.17 | $24.84 | 603 |
| 2024-05-10 | 24.12 | $24.72 | 3231 |
| 2024-05-09 | 24.07 | $24.62 | 3730 |
| 2024-05-08 | 24.06 | $24.63 | 1948 |
| 2024-05-07 | 24.03 | $24.62 | 594 |
| 2024-05-06 | 24.02 | $24.69 | 35 |
| 2024-05-03 | 23.99 | $24.68 | 2293 |
| 2024-05-02 | 23.97 | $24.51 | 1423 |
| 2024-05-01 | 23.95 | $24.07 | 741 |
| 2024-04-30 | 23.95 | $24.06 | 685 |
| 2024-04-29 | 23.95 | $24.29 | 157 |
| 2024-04-26 | 23.94 | $24.13 | 762 |
| 2024-04-25 | 23.94 | $23.92 | 1689 |
| 2024-04-24 | 23.94 | $23.90 | 6542 |
| 2024-04-23 | 23.95 | $23.85 | 126 |
| 2024-04-22 | 23.95 | $23.71 | 4694 |
| 2024-04-19 | 23.97 | $23.53 | 2803 |
| 2024-04-18 | 23.99 | $23.59 | 2325 |
| 2024-04-17 | 24.01 | $23.53 | 2011 |
| 2024-04-16 | 24.03 | $23.56 | 6359 |
| 2024-04-15 | 24.05 | $23.75 | 578 |
| 2024-04-12 | 24.06 | $23.85 | 2289 |
| 2024-04-11 | 24.07 | $24.24 | 4297 |
| 2024-04-10 | 24.06 | $24.10 | 3839 |
| 2024-04-09 | 24.06 | $24.37 | 2217 |
| 2024-04-08 | 24.04 | $24.25 | 618 |
| 2024-04-05 | 24.03 | $24.12 | 3284 |
| 2024-04-04 | 24.02 | $24.09 | 8516 |
| 2024-04-03 | 24.01 | $24.17 | 1152 |
| 2024-04-02 | 23.98 | $24.14 | 3740 |
| 2024-04-01 | 23.96 | $24.05 | 9363 |
| 2024-03-28 | 23.95 | $24.08 | 1020 |
| 2024-03-27 | 23.92 | $23.95 | 635 |
| 2024-03-26 | 23.90 | $23.98 | 6425 |
| 2024-03-25 | 23.89 | $23.98 | 46174 |
| 2024-03-22 | 23.88 | $23.97 | 33408 |
| 2024-03-21 | 23.87 | $24.03 | 129607 |
| 2024-03-20 | 23.86 | $24.01 | 2957 |
| 2024-03-19 | 23.85 | $23.88 | 791 |
| 2024-03-18 | 23.84 | $23.95 | 9437 |
| 2024-03-15 | 23.82 | $23.92 | 987 |
| 2024-03-14 | 23.80 | $24.02 | 4 |
| 2024-03-13 | 23.77 | $24.10 | 655 |
| 2024-03-12 | 23.73 | $24.15 | 712 |
| 2024-03-11 | 23.70 | $23.98 | 173 |
| 2024-03-08 | 23.68 | $23.94 | 3188 |
| 2024-03-07 | 23.65 | $23.96 | 6712 |
| 2024-03-06 | 23.62 | $23.86 | 3030 |
| 2024-03-05 | 23.60 | $23.63 | 8136 |
| 2024-03-04 | 23.58 | $23.77 | 3317 |
| 2024-03-01 | 23.54 | $23.76 | 9601 |
| 2024-02-29 | 23.51 | $23.60 | 1344 |
| 2024-02-28 | 23.48 | $23.58 | 18598 |
| 2024-02-27 | 23.46 | $23.76 | 3876 |
| 2024-02-26 | 23.43 | $23.74 | 7807 |
| 2024-02-23 | 23.40 | $23.85 | 1 |
| 2024-02-22 | 23.37 | $23.81 | 1560 |
| 2024-02-21 | 23.33 | $23.70 | 3480 |
| 2024-02-20 | 23.30 | $23.65 | 1935 |
| 2024-02-16 | 23.26 | $23.60 | 407 |
| 2024-02-15 | 23.23 | $23.56 | 628 |
| 2024-02-14 | 23.19 | $23.45 | 2201 |
| 2024-02-13 | 23.15 | $23.25 | 2676 |
| 2024-02-12 | 23.14 | $23.59 | 4559 |
| 2024-02-09 | 23.12 | $23.44 | 5478 |
| 2024-02-08 | 23.11 | $23.37 | 567 |
| 2024-02-07 | 23.10 | $23.46 | 724 |
| 2024-02-06 | 23.09 | $23.45 | 9776 |
| 2024-02-05 | 23.09 | $23.11 | 145 |
| 2024-02-02 | 23.10 | $23.10 | 929 |
| 2024-02-01 | 23.11 | $23.13 | 4326 |
| 2024-01-31 | 23.13 | $23.00 | 1498 |
| 2024-01-30 | 23.15 | $23.09 | 1759 |
| 2024-01-29 | 23.18 | $23.21 | 8944 |
| 2024-01-26 | 23.20 | $23.20 | 2017 |
| 2024-01-25 | 23.22 | $23.13 | 5367 |
| 2024-01-24 | 23.23 | $23.16 | 7554 |
| 2024-01-23 | 23.24 | $23.02 | 1566 |
| 2024-01-22 | 23.26 | $22.85 | 1135 |
| 2024-01-19 | 23.27 | $22.97 | 891 |
| 2024-01-18 | 23.29 | $22.82 | 4916 |
| 2024-01-17 | 23.31 | $22.74 | 191363 |
| 2024-01-16 | 23.34 | $22.90 | 2366 |
| 2024-01-12 | 23.36 | $23.30 | 2533 |
| 2024-01-11 | 23.35 | $23.24 | 1430 |
| 2024-01-10 | 23.34 | $23.15 | 4709 |
| 2024-01-09 | 23.34 | $23.18 | 3909 |
| 2024-01-08 | 23.32 | $23.43 | 23608 |
| 2024-01-05 | 23.30 | $23.39 | 1058 |
| 2024-01-04 | 23.27 | $23.36 | 1103 |
| 2024-01-03 | 23.25 | $23.41 | 2820 |
| 2024-01-02 | 23.23 | $23.42 | 11476 |
| 2023-12-29 | 23.22 | $23.66 | 7378 |
| 2023-12-28 | 23.19 | $23.64 | 3848 |
| 2023-12-27 | 23.16 | $23.53 | 4380 |
| 2023-12-26 | 23.14 | $23.43 | 26743 |
| 2023-12-22 | 23.13 | $23.30 | 20295 |
| 2023-12-21 | 23.11 | $23.39 | 60414 |
| 2023-12-20 | 23.09 | $23.13 | 8112 |
| 2023-12-19 | 23.09 | $23.38 | 11242 |
| 2023-12-18 | 23.08 | $23.27 | 3691 |
| 2023-12-15 | 23.07 | $23.28 | 29676 |
| 2023-12-14 | 23.05 | $23.33 | 26732 |
| 2023-12-13 | 23.04 | $23.14 | 10365 |
| 2023-12-12 | 23.03 | $23.04 | 21800 |
| 2023-12-11 | 23.01 | $22.99 | 10606 |
| 2023-12-08 | 23.00 | $22.91 | 743 |
| 2023-12-07 | 22.98 | $22.96 | 354 |
| 2023-12-06 | 22.96 | $22.91 | 1744 |
| 2023-12-05 | 22.96 | $22.93 | 4647 |
| 2023-12-04 | 22.95 | $23.01 | 9495 |
| 2023-12-01 | 22.94 | $23.17 | 7981 |
| 2023-11-30 | 22.90 | $23.10 | 12419 |
| 2023-11-29 | 22.85 | $23.08 | 6258 |
| 2023-11-28 | 22.80 | $23.15 | 4166 |
| 2023-11-27 | 22.75 | $23.04 | 7372 |
| 2023-11-24 | 22.69 | $23.04 | 18044 |
| 2023-11-22 | 22.64 | $23.04 | 3295 |
| 2023-11-21 | 22.59 | $23.07 | 28333 |
| 2023-11-20 | 22.55 | $23.17 | 16554 |
| 2023-11-17 | 22.49 | $22.96 | 6122 |
| 2023-11-16 | 22.45 | $22.96 | 1906 |
| 2023-11-15 | 22.41 | $23.14 | 3698 |
| 2023-11-14 | 22.37 | $23.01 | 13467 |
| 2023-11-13 | 22.34 | $22.63 | 5166 |
| 2023-11-10 | 22.34 | $22.63 | 4984 |
| 2023-11-09 | 22.33 | $22.56 | 8105 |
| 2023-11-08 | 22.33 | $22.70 | 3441 |
| 2023-11-07 | 22.32 | $22.75 | 17029 |
| 2023-11-06 | 22.32 | $22.83 | 7051 |
| 2023-11-03 | 22.29 | $22.69 | 4154 |
| 2023-11-02 | 22.28 | $22.39 | 10837 |
| 2023-11-01 | 22.27 | $22.18 | 10636 |
| 2023-10-31 | 22.27 | $22.07 | 71297 |
| 2023-10-30 | 22.27 | $22.13 | 42273 |
| 2023-10-27 | 22.28 | $21.95 | 9666 |
| 2023-10-26 | 22.31 | $21.98 | 14821 |
| 2023-10-25 | 22.33 | $22.05 | 34232 |
| 2023-10-24 | 22.35 | $22.23 | 15925 |
| 2023-10-23 | 22.35 | $22.03 | 19882 |
| 2023-10-20 | 22.39 | $22.05 | 5680 |
| 2023-10-19 | 22.42 | $22.20 | 3553 |
| 2023-10-18 | 22.43 | $22.29 | 4799 |
| 2023-10-17 | 22.46 | $22.50 | 8196 |
| 2023-10-16 | 22.49 | $22.51 | 7848 |
| 2023-10-13 | 22.52 | $22.47 | 3170 |
| 2023-10-12 | 22.56 | $22.52 | 5794 |
| 2023-10-11 | 22.59 | $22.67 | 5440 |
| 2023-10-10 | 22.62 | $22.58 | 8958 |
| 2023-10-09 | 22.65 | $22.35 | 5713 |
| 2023-10-06 | 22.69 | $22.39 | 9395 |
| 2023-10-05 | 22.72 | $22.22 | 14593 |
| 2023-10-04 | 22.75 | $22.16 | 21364 |
| 2023-10-03 | 22.80 | $22.17 | 576108 |
| 2023-10-02 | 22.86 | $22.34 | 86095 |
| 2023-09-29 | 22.92 | $22.45 | 65242 |
| 2023-09-28 | 22.96 | $22.42 | 9678 |
| 2023-09-27 | 23.01 | $22.37 | 218 |
| 2023-09-26 | 23.07 | $22.34 | 16843 |
| 2023-09-25 | 23.12 | $22.69 | 696 |
| 2023-09-22 | 23.14 | $22.66 | 2210 |
| 2023-09-21 | 23.16 | $22.53 | 1962 |
| 2023-09-20 | 23.19 | $22.93 | 1472 |
| 2023-09-19 | 23.18 | $23.02 | 93 |
| 2023-09-18 | 23.17 | $23.14 | 4582 |
| 2023-09-15 | 23.16 | $23.19 | 462 |
| 2023-09-14 | 23.15 | $23.27 | 6304 |
| 2023-09-13 | 23.13 | $23.12 | 73 |
| 2023-09-12 | 23.13 | $23.20 | 643 |
| 2023-09-11 | 23.14 | $23.21 | 1302 |
| 2023-09-08 | 23.15 | $22.95 | 406 |
| 2023-09-07 | 23.19 | $22.91 | 699 |
| 2023-09-06 | 23.23 | $23.17 | 1605 |
| 2023-09-05 | 23.26 | $23.31 | 5455 |
| 2023-09-01 | 23.29 | $23.47 | 610 |
| 2023-08-31 | 23.32 | $23.21 | 635 |
| 2023-08-30 | 23.35 | $23.49 | 1957 |
| 2023-08-29 | 23.37 | $23.59 | 178 |
| 2023-08-28 | 23.41 | $23.29 | 4378 |
| 2023-08-25 | 23.48 | $23.07 | 2875 |
| 2023-08-24 | 23.55 | $23.06 | 5303 |
| 2023-08-23 | 23.61 | $23.14 | 1080 |
| 2023-08-22 | 23.67 | $22.81 | 1338 |
| 2023-08-21 | 23.74 | $22.90 | 1188 |
| 2023-08-18 | 23.80 | $22.83 | 1128 |
| 2023-08-17 | 23.85 | $22.96 | 205 |
| 2023-08-16 | 23.89 | $22.93 | 839 |
| 2023-08-15 | 23.95 | $23.11 | 210 |
| 2023-08-14 | 23.99 | $23.35 | 168 |
| 2023-08-11 | 24.03 | $23.45 | 883 |
| 2023-08-10 | 24.07 | $23.77 | 935 |
| 2023-08-09 | 24.09 | $23.74 | 200 |
| 2023-08-08 | 24.11 | $23.70 | 967 |
| 2023-08-07 | 24.10 | $23.94 | 313 |
| 2023-08-04 | 24.07 | $23.97 | 226 |
| 2023-08-03 | 24.05 | $23.97 | 2530 |
| 2023-08-02 | 24.00 | $23.89 | 336 |
| 2023-08-01 | 23.99 | $24.37 | 2295 |
| 2023-07-31 | 23.95 | $24.59 | 1007 |
| 2023-07-28 | 23.90 | $24.57 | 1526 |
| 2023-07-27 | 23.83 | $24.14 | 446 |
| 2023-07-26 | 23.80 | $24.38 | 1004 |
| 2023-07-25 | 23.76 | $24.25 | 1283 |
| 2023-07-24 | 23.71 | $24.09 | 1182 |
| 2023-07-21 | 23.67 | $23.83 | 3925 |
| 2023-07-20 | 23.66 | $23.85 | 4265 |
| 2023-07-19 | 23.65 | $24.00 | 4014 |
| 2023-07-18 | 23.63 | $24.02 | 1771 |
| 2023-07-17 | 23.63 | $24.15 | 1522 |
| 2023-07-14 | 23.63 | $24.13 | 147 |
| 2023-07-13 | 23.63 | $24.28 | 1688 |
| 2023-07-12 | 23.61 | $24.02 | 1809 |
| 2023-07-11 | 23.59 | $23.60 | 35 |
| 2023-07-10 | 23.59 | $23.39 | 2082 |
| 2023-07-07 | 23.60 | $23.39 | 1124 |
| 2023-07-06 | 23.61 | $23.13 | 8724 |
| 2023-07-05 | 23.63 | $23.57 | 15216 |
| 2023-07-03 | 23.62 | $23.69 | 799 |
| 2023-06-30 | 23.60 | $23.49 | 8912 |
| 2023-06-29 | 23.58 | $23.28 | 1257 |
| 2023-06-28 | 23.55 | $23.42 | 51 |
| 2023-06-27 | 23.53 | $23.55 | 381 |
| 2023-06-26 | 23.50 | $23.35 | 45 |
| 2023-06-23 | 23.48 | $23.27 | 436 |
| 2023-06-22 | 23.46 | $23.57 | 4012 |
| 2023-06-21 | 23.43 | $23.64 | — |
| 2023-06-20 | 23.41 | $23.71 | 72 |
| 2023-06-16 | 23.38 | $24.07 | 444 |
| 2023-06-15 | 23.33 | $24.14 | 242 |
| 2023-06-14 | 23.28 | $23.98 | 271 |
| 2023-06-13 | 23.24 | $23.87 | 643 |
| 2023-06-12 | 23.21 | $23.71 | 45775 |
| 2023-06-09 | 23.17 | $23.67 | 1281 |
| 2023-06-08 | 23.14 | $23.59 | 51 |
| 2023-06-07 | 23.12 | $23.44 | 20 |
| 2023-06-06 | 23.11 | $23.52 | 730 |
| 2023-06-05 | 23.10 | $23.37 | 741 |
| 2023-06-02 | 23.09 | $23.38 | 343 |
| 2023-06-01 | 23.07 | $23.06 | 237 |
| 2023-05-31 | 23.06 | $22.75 | 5956 |
| 2023-05-30 | 23.07 | $22.90 | 6832 |
| 2023-05-26 | 23.08 | $23.10 | 563 |
| 2023-05-25 | 23.08 | $22.80 | 2217 |
| 2023-05-24 | 23.10 | $22.84 | 4315 |
| 2023-05-23 | 23.09 | $22.98 | 788 |
| 2023-05-22 | 23.08 | $23.25 | 778 |
| 2023-05-19 | 23.06 | $23.09 | 1149 |
| 2023-05-18 | 23.06 | $23.09 | 808 |
| 2023-05-17 | 23.06 | $23.23 | 406 |
| 2023-05-16 | 23.06 | $23.11 | 272 |
| 2023-05-15 | 23.08 | $23.27 | 2859 |
| 2023-05-12 | 23.08 | $22.88 | 11491 |
| 2023-05-11 | 23.10 | $23.11 | 3953 |
| 2023-05-10 | 23.12 | $23.19 | — |
| 2023-05-09 | 23.12 | $23.22 | 2634 |
| 2023-05-08 | 23.12 | $23.29 | 2409 |
| 2023-05-05 | 23.12 | $23.27 | 1929 |
| 2023-05-04 | 23.11 | $23.03 | 1685 |
| 2023-05-03 | 23.11 | $22.87 | 2826 |
| 2023-05-02 | 23.13 | $22.90 | 181 |
| 2023-05-01 | 23.14 | $23.08 | 1841 |
| 2023-04-28 | 23.15 | $23.15 | 669 |
| 2023-04-27 | 23.15 | $23.03 | 566 |
| 2023-04-26 | 23.15 | $22.78 | — |
| 2023-04-25 | 23.16 | $22.67 | 837 |
| 2023-04-24 | 23.16 | $22.98 | 592 |
| 2023-04-21 | 23.15 | $23.02 | 7787 |
| 2023-04-20 | 23.14 | $23.17 | 4288 |
| 2023-04-19 | 23.12 | $23.20 | 540 |
| 2023-04-18 | 23.09 | $23.38 | 3224 |
| 2023-04-17 | 23.04 | $23.39 | 2163 |
| 2023-04-14 | 22.99 | $23.29 | 837 |
| 2023-04-13 | 22.95 | $23.43 | 830 |
| 2023-04-12 | 22.89 | $23.19 | 1672 |
| 2023-04-11 | 22.85 | $23.31 | 2892 |
| 2023-04-10 | 22.81 | $23.19 | 1597 |
| 2023-04-06 | 22.77 | $23.15 | 2418 |
| 2023-04-05 | 22.74 | $23.05 | 1272 |
| 2023-04-04 | 22.73 | $23.19 | 15793 |
| 2023-04-03 | 22.71 | $23.21 | 5450 |
| 2023-03-31 | 22.71 | $23.16 | 30937 |
| 2023-03-30 | 22.70 | $23.18 | 1561 |
| 2023-03-29 | 22.69 | $23.01 | 6959 |
| 2023-03-28 | 22.68 | $22.94 | 1448 |
| 2023-03-27 | 22.67 | $22.77 | 399 |
| 2023-03-24 | 22.67 | $22.80 | 3987 |
| 2023-03-23 | 22.66 | $22.87 | 715 |
| 2023-03-22 | 22.66 | $22.69 | 754 |
| 2023-03-21 | 22.67 | $22.61 | 3545 |
| 2023-03-20 | 22.69 | $22.44 | 1842 |
| 2023-03-17 | 22.71 | $22.37 | 37801 |
| 2023-03-16 | 22.75 | $22.45 | 404 |
| 2023-03-15 | 22.79 | $22.21 | 2357 |
| 2023-03-14 | 22.84 | $22.47 | 449 |
| 2023-03-13 | 22.88 | $22.51 | 709 |
| 2023-03-10 | 22.92 | $22.44 | 5129 |
| 2023-03-09 | 22.96 | $22.49 | 39823 |
| 2023-03-08 | 23.01 | $22.86 | 177 |
| 2023-03-07 | 23.03 | $22.82 | 587 |
| 2023-03-06 | 23.05 | $23.04 | 2047 |
| 2023-03-03 | 23.06 | $23.09 | 1149 |
| 2023-03-02 | 23.08 | $22.96 | 28249 |
| 2023-03-01 | 23.11 | $22.89 | 43648 |
| 2023-02-28 | 23.15 | $22.63 | 895 |
| 2023-02-27 | 23.20 | $22.70 | 3539 |
| 2023-02-24 | 23.24 | $22.65 | 133706 |
| 2023-02-23 | 23.30 | $22.96 | 52365 |
| 2023-02-22 | 23.34 | $22.86 | 1074 |
| 2023-02-21 | 23.39 | $22.95 | 2044 |
| 2023-02-20 | 23.43 | $22.95 | 2044 |
| 2023-02-17 | 23.46 | $23.13 | 2505 |
| 2023-02-16 | 23.48 | $23.22 | 2604 |
| 2023-02-15 | 23.49 | $23.21 | 800 |
| 2023-02-14 | 23.49 | $23.31 | 751 |
| 2023-02-13 | 23.50 | $23.31 | 3583 |
| 2023-02-10 | 23.50 | $23.23 | 1198 |
| 2023-02-09 | 23.51 | $23.36 | 5217 |
| 2023-02-08 | 23.51 | $23.32 | 609 |
| 2023-02-07 | 23.50 | $23.32 | 5874 |
| 2023-02-06 | 23.49 | $23.24 | 28831 |
| 2023-02-03 | 23.48 | $23.43 | 2701 |
| 2023-02-02 | 23.45 | $23.57 | 3340 |
| 2023-02-01 | 23.41 | $23.64 | 970 |
| 2023-01-31 | 23.36 | $23.53 | 2519 |
| 2023-01-30 | 23.30 | $23.58 | 16189 |
| 2023-01-27 | 23.24 | $23.82 | 3849 |
| 2023-01-26 | 23.16 | $23.88 | 1933 |
| 2023-01-25 | 23.09 | $23.77 | 1391 |
| 2023-01-24 | 23.02 | $23.70 | 6811 |
| 2023-01-23 | 22.95 | $23.66 | 4142 |
| 2023-01-20 | 22.89 | $23.54 | 434 |
| 2023-01-19 | 22.82 | $23.37 | 2484 |
| 2023-01-18 | 22.76 | $23.29 | 7151 |
| 2023-01-17 | 22.72 | $23.37 | 1907 |
| 2023-01-16 | 22.66 | $23.37 | 1907 |
| 2023-01-13 | 22.61 | $23.42 | 1381 |
| 2023-01-12 | 22.55 | $23.30 | 192 |
| 2023-01-11 | 22.49 | $23.14 | 5379 |
| 2023-01-10 | 22.45 | $23.13 | 817 |
| 2023-01-09 | 22.42 | $23.02 | 38439 |
| 2023-01-06 | 22.39 | $22.94 | 3685 |
| 2023-01-05 | 22.36 | $22.68 | 2840 |
| 2023-01-04 | 22.34 | $22.70 | 5568 |
| 2023-01-03 | 22.32 | $22.39 | 4639 |
| 2023-01-02 | 22.32 | $22.39 | 4639 |
| 2022-12-30 | 22.32 | $22.27 | 5588 |
| 2022-12-29 | 22.33 | $22.44 | 6110 |
| 2022-12-28 | 22.33 | $22.24 | 7126 |
| 2022-12-27 | 22.35 | $22.41 | 2194 |
| 2022-12-26 | 22.33 | $22.41 | 2194 |
| 2022-12-23 | 22.30 | $22.23 | 8643 |
| 2022-12-22 | 22.28 | $22.20 | 27881 |
| 2022-12-21 | 22.27 | $22.38 | 14260 |
| 2022-12-20 | 22.24 | $22.23 | 4561 |
| 2022-12-19 | 22.22 | $22.23 | 3595 |
| 2022-12-16 | 22.20 | $22.22 | 846 |
| 2022-12-15 | 22.18 | $22.16 | 5565 |
| 2022-12-14 | 22.18 | $22.45 | 4017 |
| 2022-12-13 | 22.15 | $22.44 | 22466 |
| 2022-12-12 | 22.14 | $22.34 | 3072 |
| 2022-12-09 | 22.12 | $22.37 | 7117 |
| 2022-12-08 | 22.10 | $22.39 | 11120 |
| 2022-12-07 | 22.07 | $22.28 | 2973 |
| 2022-12-06 | 22.01 | $22.36 | 5739 |
| 2022-12-05 | 21.97 | $22.36 | 5001 |
| 2022-12-02 | 21.91 | $22.49 | 10079 |
| 2022-12-01 | 21.85 | $22.48 | 5140 |
| 2022-11-30 | 21.77 | $22.49 | 20984 |
| 2022-11-29 | 21.67 | $22.16 | 10387 |
| 2022-11-28 | 21.61 | $21.85 | 63594 |
| 2022-11-25 | 21.54 | $21.82 | 1495 |
| 2022-11-24 | 21.48 | $21.82 | 1495 |
| 2022-11-23 | 21.42 | $21.85 | 6502 |
| 2022-11-22 | 21.37 | $21.83 | 5084 |
| 2022-11-21 | 21.30 | $21.79 | 7210 |
| 2022-11-18 | 21.23 | $21.96 | 13905 |
| 2022-11-17 | 21.18 | $22.00 | 15280 |
| 2022-11-16 | 21.12 | $21.99 | 27749 |
| 2022-11-15 | 21.05 | $22.18 | 1136 |
| 2022-11-14 | 20.99 | $21.94 | 2263 |
| 2022-11-11 | 20.93 | $21.98 | 1142 |
| 2022-11-10 | 20.86 | $21.67 | 1997 |
| 2022-11-09 | 20.81 | $21.19 | 14021 |
| 2022-11-08 | 20.79 | $21.45 | 18571 |
| 2022-11-07 | 20.75 | $21.31 | 5411 |
| 2022-11-04 | 20.73 | $21.24 | 37642 |
| 2022-11-03 | 20.72 | $20.78 | 9378 |
| 2022-11-02 | 20.75 | $20.68 | 15158 |
| 2022-11-01 | 20.79 | $20.83 | 22320 |
| 2022-10-31 | 20.82 | $20.57 | 8311 |
| 2022-10-28 | 20.84 | $20.57 | 11512 |
| 2022-10-27 | 20.85 | $20.66 | 8132 |
| 2022-10-26 | 20.87 | $20.75 | 25465 |
| 2022-10-25 | 20.90 | $20.52 | 19235 |
| 2022-10-24 | 20.93 | $20.41 | 24127 |
| 2022-10-21 | 20.97 | $20.93 | 20232 |
| 2022-10-20 | 20.99 | $20.72 | 6379 |
| 2022-10-19 | 21.05 | $20.67 | 95468 |
| 2022-10-18 | 21.11 | $20.87 | 11806 |
| 2022-10-17 | 21.18 | $20.89 | 7371 |
| 2022-10-14 | 21.25 | $20.52 | 31428 |
| 2022-10-13 | 21.34 | $20.73 | 7074 |
| 2022-10-12 | 21.42 | $20.68 | 24283 |
| 2022-10-11 | 21.52 | $20.68 | 13437 |
| 2022-10-10 | 21.62 | $20.89 | 15015 |
| 2022-10-07 | 21.73 | $21.07 | 39038 |
| 2022-10-06 | 21.82 | $21.37 | 15083 |
| 2022-10-05 | 21.88 | $21.41 | 18306 |
| 2022-10-04 | 21.94 | $21.49 | 59960 |
| 2022-10-03 | 21.99 | $21.04 | 137736 |
| 2022-09-30 | 22.07 | $20.81 | 326878 |
| 2022-09-29 | 22.17 | $20.93 | 313452 |
| 2022-09-28 | 22.26 | $21.33 | 9790 |
| 2022-09-27 | 22.35 | $21.14 | 13439 |
| 2022-09-26 | 22.44 | $21.19 | 2292 |
| 2022-09-23 | 22.54 | $21.37 | 10383 |
| 2022-09-22 | 22.64 | $21.86 | 218 |
| 2022-09-21 | 22.73 | $21.95 | 264 |
| 2022-09-20 | 22.79 | $22.24 | 3407 |
| 2022-09-19 | 22.84 | $22.34 | 8215 |
| 2022-09-16 | 22.88 | $22.26 | — |
| 2022-09-15 | 22.93 | $22.46 | 159 |
| 2022-09-14 | 22.98 | $22.65 | 277 |
| 2022-09-13 | 23.03 | $22.54 | 200 |
| 2022-09-12 | 23.08 | $23.15 | 248 |
| 2022-09-09 | 23.11 | $22.87 | 46 |
| 2022-09-08 | 23.15 | $22.57 | 113 |
| 2022-09-07 | 23.20 | $22.67 | 1508 |
| 2022-09-06 | 23.23 | $22.53 | 1392 |
| 2022-09-05 | 23.27 | $22.53 | 1392 |
| 2022-09-02 | 23.31 | $22.73 | 2367 |
| 2022-09-01 | 23.33 | $22.86 | 1524 |
| 2022-08-31 | 23.35 | $23.06 | 1078 |
| 2022-08-30 | 23.36 | $22.98 | 4384 |
| 2022-08-29 | 23.36 | $23.22 | 833 |
| 2022-08-26 | 23.35 | $23.32 | 167 |
| 2022-08-25 | 23.34 | $23.57 | 268 |
| 2022-08-24 | 23.32 | $23.23 | — |
| 2022-08-23 | 23.32 | $23.21 | 176 |
| 2022-08-22 | 23.30 | $23.12 | 12800 |
| 2022-08-19 | 23.30 | $23.27 | 97 |
| 2022-08-18 | 23.28 | $23.50 | 550 |
| 2022-08-17 | 23.25 | $23.60 | 4000 |
| 2022-08-16 | 23.22 | $23.62 | 1033 |
| 2022-08-15 | 23.19 | $23.64 | 432 |
| 2022-08-12 | 23.14 | $23.70 | 1 |
| 2022-08-11 | 23.08 | $23.52 | — |
| 2022-08-10 | 23.03 | $23.45 | 1 |
| 2022-08-09 | 22.99 | $23.24 | 23 |
| 2022-08-08 | 22.95 | $23.30 | 16 |
| 2022-08-05 | 22.92 | $23.26 | 225 |
| 2022-08-04 | 22.91 | $23.20 | 100 |
| 2022-08-03 | 22.91 | $23.12 | 132 |
| 2022-08-02 | 22.89 | $22.99 | 183 |
| 2022-08-01 | 22.88 | $23.05 | 79 |
| 2022-07-29 | 22.87 | $23.16 | 2002 |
| 2022-07-28 | 22.86 | $23.26 | 67 |
| 2022-07-27 | 22.85 | $23.18 | 1356 |
| 2022-07-26 | 22.84 | $22.87 | 3370 |
| 2022-07-25 | 22.86 | $23.00 | 250 |
| 2022-07-22 | 22.87 | $22.88 | 3365 |
| 2022-07-21 | 22.88 | $23.04 | 100 |
| 2022-07-20 | 22.87 | $22.89 | — |
| 2022-07-19 | 22.87 | $22.95 | 74 |
| 2022-07-18 | 22.87 | $22.68 | 93 |
| 2022-07-15 | 22.89 | $22.57 | 1006 |
| 2022-07-14 | 22.90 | $22.46 | 4549 |
| 2022-07-13 | 22.91 | $22.61 | 298 |
| 2022-07-12 | 22.94 | $22.62 | 2034 |
| 2022-07-11 | 22.95 | $22.66 | 54 |
| 2022-07-08 | 22.96 | $23.09 | 342 |
| 2022-07-07 | 22.97 | $23.08 | 200 |
| 2022-07-06 | 22.98 | $22.76 | 6831 |
| 2022-07-05 | 23.03 | $22.84 | 2100 |
| 2022-07-04 | 23.07 | $22.84 | 2100 |
| 2022-07-01 | 23.10 | $22.93 | 600 |
| 2022-06-30 | 23.13 | $23.03 | 378 |
| 2022-06-29 | 23.17 | $23.10 | 18 |
| 2022-06-28 | 23.19 | $23.16 | 320 |
| 2022-06-27 | 23.21 | $23.17 | 1302 |
| 2022-06-24 | 23.23 | $23.13 | 2700 |
| 2022-06-23 | 23.24 | $22.82 | 700 |
| 2022-06-22 | 23.26 | $22.83 | 12 |
| 2022-06-21 | 23.27 | $23.04 | 591 |
| 2022-06-20 | 23.27 | $23.04 | 591 |
| 2022-06-17 | 23.27 | $22.82 | 103 |
| 2022-06-16 | 23.29 | $22.68 | 5424 |
| 2022-06-15 | 23.30 | $23.15 | 293 |
| 2022-06-14 | 23.29 | $22.95 | 1278 |
| 2022-06-13 | 23.29 | $22.73 | 554 |
| 2022-06-10 | 23.30 | $23.26 | 45 |
| 2022-06-09 | 23.28 | $23.39 | 132 |
| 2022-06-08 | 23.23 | $23.68 | 34 |
| 2022-06-07 | 23.17 | $23.62 | 3333 |
| 2022-06-06 | 23.12 | $23.58 | 4323 |
| 2022-06-03 | 23.07 | $23.50 | 300 |
| 2022-06-02 | 23.04 | $23.68 | 519 |
| 2022-06-01 | 23.01 | $23.50 | 2354 |
| 2022-05-31 | 23.02 | $23.60 | 5221 |
| 2022-05-30 | 23.01 | $23.60 | 5221 |
| 2022-05-27 | 22.99 | $23.33 | 10683 |
| 2022-05-26 | 23.00 | $23.24 | 2550 |
| 2022-05-25 | 23.00 | $23.04 | 9683 |
| 2022-05-24 | 23.00 | $22.95 | 12017 |
| 2022-05-23 | 23.01 | $23.19 | 4075 |
| 2022-05-20 | 23.01 | $23.06 | 4970 |
| 2022-05-19 | 23.02 | $23.02 | 239 |
| 2022-05-18 | 23.04 | $22.80 | 309 |
| 2022-05-17 | 23.09 | $23.13 | — |
| 2022-05-16 | 23.12 | $22.81 | 11 |
| 2022-05-13 | 23.17 | $22.85 | 944 |
| 2022-05-12 | 23.22 | $22.43 | 347 |
| 2022-05-11 | 23.30 | $22.54 | 2053 |
| 2022-05-10 | 23.36 | $22.63 | — |
| 2022-05-09 | 23.42 | $22.56 | 28744 |
| 2022-05-06 | 23.49 | $22.91 | 4062 |
| 2022-05-05 | 23.55 | $23.10 | 339 |
| 2022-05-04 | 23.59 | $23.59 | 200 |
| 2022-05-03 | 23.63 | $23.41 | 1217 |
| 2022-05-02 | 23.68 | $23.31 | 2136 |
| 2022-04-29 | 23.72 | $23.37 | 4234 |
| 2022-04-28 | 23.76 | $23.30 | 102 |
| 2022-04-27 | 23.80 | $23.14 | 3876 |
| 2022-04-26 | 23.86 | $22.99 | 261 |
| 2022-04-25 | 23.91 | $23.19 | 5451 |
| 2022-04-22 | 23.95 | $23.37 | 161 |
| 2022-04-21 | 23.98 | $23.48 | 3500 |
| 2022-04-20 | 24.01 | $23.73 | 30 |
| 2022-04-19 | 24.03 | $23.74 | 123 |
| 2022-04-18 | 24.03 | $23.78 | 582 |
| 2022-04-14 | 24.05 | $23.82 | 885 |
| 2022-04-13 | 24.05 | $24.00 | 21900 |
| 2022-04-12 | 24.04 | $23.81 | 306 |
| 2022-04-11 | 23.99 | $23.85 | 5921 |
| 2022-04-08 | 23.94 | $24.00 | 3585 |
| 2022-04-07 | 23.90 | $23.97 | 1632 |
| 2022-04-06 | 23.88 | $24.06 | 7410 |
| 2022-04-05 | 23.86 | $24.20 | 1348 |
| 2022-04-04 | 23.82 | $24.44 | 2606 |
| 2022-04-01 | 23.76 | $24.21 | 332 |
| 2022-03-31 | 23.74 | $24.06 | 4086 |
| 2022-03-30 | 23.74 | $24.20 | 1850 |
| 2022-03-29 | 23.75 | $24.25 | 6680 |
| 2022-03-28 | 23.74 | $24.03 | 1 |
| 2022-03-25 | 23.76 | $23.98 | — |
| 2022-03-24 | 23.79 | $24.08 | 6120 |
| 2022-03-23 | 23.80 | $24.02 | 11488 |
| 2022-03-22 | 23.83 | $24.10 | 200 |
| 2022-03-21 | 23.87 | $23.83 | 841 |
| 2022-03-18 | 23.91 | $24.01 | 1130 |
| 2022-03-17 | 23.96 | $23.82 | 292 |
| 2022-03-16 | 24.02 | $23.85 | 4000 |
| 2022-03-15 | 24.09 | $22.88 | 262 |
| 2022-03-14 | 24.20 | $22.88 | 4292 |
| 2022-03-11 | 24.30 | $23.20 | 651 |
| 2022-03-10 | 24.39 | $23.48 | 784 |
| 2022-03-09 | 24.47 | $23.73 | 801 |
| 2022-03-08 | 24.55 | $23.35 | 6404 |
| 2022-03-07 | 24.63 | $23.30 | 2760 |
| 2022-03-04 | 24.71 | $23.82 | 100 |
| 2022-03-03 | 24.77 | $24.05 | 494 |
| 2022-03-02 | 24.81 | $24.25 | 56 |
| 2022-03-01 | 24.85 | $24.20 | 282 |
| 2022-02-28 | 24.89 | $24.43 | 643 |
| 2022-02-25 | 24.92 | $24.55 | 1627 |
| 2022-02-24 | 24.92 | $24.34 | 470 |
| 2022-02-23 | 24.92 | $24.59 | 500 |
| 2022-02-22 | 24.93 | $24.77 | 1151 |
| 2022-02-21 | 24.93 | $24.77 | 1151 |
| 2022-02-18 | 24.93 | $24.94 | 108 |
| 2022-02-17 | 24.93 | $25.07 | — |
| 2022-02-16 | 24.94 | $25.22 | 63 |
| 2022-02-15 | 24.93 | $25.12 | 516 |
| 2022-02-14 | 24.93 | $24.84 | 61 |
| 2022-02-11 | 24.95 | $24.95 | 11068 |
| 2022-02-10 | 24.96 | $25.14 | — |
| 2022-02-09 | 24.97 | $25.26 | 235 |
| 2022-02-08 | 24.98 | $25.03 | — |
| 2022-02-07 | 24.99 | $24.91 | 1856 |
| 2022-02-04 | 24.99 | $24.93 | 1340 |
| 2022-02-03 | 25.00 | $24.88 | 314 |
| 2022-02-02 | 25.00 | $25.07 | 50 |
| 2022-02-01 | 24.98 | $25.03 | 1006 |
| 2022-01-31 | 24.98 | $24.94 | 386 |
| 2022-01-28 | 24.99 | $24.53 | 764 |
| 2022-01-27 | 25.01 | $24.49 | 349 |
| 2022-01-26 | 25.04 | $24.68 | 2145 |
| 2022-01-25 | 25.05 | $24.78 | 1010 |
| 2022-01-24 | 25.06 | $24.78 | 1183 |
| 2022-01-21 | 25.07 | $24.99 | 8570 |
| 2022-01-20 | 25.07 | $25.18 | 52 |
| 2022-01-19 | 25.05 | $25.15 | 586 |
| 2022-01-18 | 25.03 | $25.09 | 2158 |
| 2022-01-17 | 25.00 | $25.09 | 2158 |
| 2022-01-14 | 24.99 | $25.25 | 3633 |
| 2022-01-13 | 24.96 | $25.31 | 1661 |
| 2022-01-12 | 24.94 | $25.49 | 1263 |
| 2022-01-11 | 24.91 | $25.26 | 3000 |
| 2022-01-10 | 24.89 | $24.97 | 200 |
| 2022-01-07 | 24.89 | $24.99 | 759 |
| 2022-01-06 | 24.89 | $24.85 | 3 |
| 2022-01-05 | 24.90 | $24.82 | 5351 |
| 2022-01-04 | 24.91 | $25.05 | 2000 |
| 2022-01-03 | 24.89 | $25.06 | 148 |
| 2021-12-31 | 24.87 | $24.95 | 2525 |
| 2021-12-30 | 24.86 | $25.02 | 1972 |
| 2021-12-29 | 24.85 | $24.90 | 170 |
| 2021-12-28 | 24.84 | $24.94 | 4318 |
| 2021-12-27 | 24.83 | $25.01 | 435 |
| 2021-12-23 | 24.82 | $24.95 | 700 |
| 2021-12-22 | 24.80 | $24.86 | 2439 |
| 2021-12-21 | 24.82 | $24.77 | 3065 |
| 2021-12-20 | 24.84 | $24.54 | 7865 |
| 2021-12-17 | 24.87 | $24.74 | 2293 |
| 2021-12-16 | 24.90 | $24.82 | 2646 |
| 2021-12-15 | 24.92 | $24.78 | 5716 |
| 2021-12-14 | 24.96 | $24.83 | 4497 |
| 2021-12-13 | 24.99 | $24.87 | 1938 |
| 2021-12-10 | 25.03 | $25.01 | — |
| 2021-12-09 | 25.05 | $25.01 | 418 |
| 2021-12-08 | 25.08 | $25.05 | 465 |
| 2021-12-07 | 25.09 | $24.94 | 4200 |
| 2021-12-06 | 25.11 | $24.74 | 1478 |
| 2021-12-03 | 25.15 | $24.61 | 1663 |
| 2021-12-02 | 25.18 | $24.82 | 804 |
| 2021-12-01 | 25.21 | $24.74 | 9017 |
| 2021-11-30 | 25.24 | $24.72 | 5385 |
| 2021-11-29 | 25.27 | $24.77 | 2351 |
| 2021-11-26 | 25.30 | $24.73 | 3979 |
| 2021-11-25 | 25.32 | $24.73 | 3979 |
| 2021-11-24 | 25.36 | $25.14 | 5535 |
| 2021-11-23 | 25.37 | $25.16 | 384 |
| 2021-11-22 | 25.39 | $25.19 | 1518 |
| 2021-11-19 | 25.41 | $25.29 | 224 |
| 2021-11-18 | 25.42 | $25.31 | 3921 |
| 2021-11-17 | 25.43 | $25.50 | 6479 |
| 2021-11-16 | 25.44 | $25.54 | 5976 |
| 2021-11-15 | 25.44 | $25.54 | 4041 |
| 2021-11-12 | 25.44 | $25.54 | 8663 |
| 2021-11-11 | 25.43 | $25.50 | 9796 |
| 2021-11-10 | 25.43 | $25.31 | 1719 |
| 2021-11-09 | 25.42 | $25.37 | 3718 |
| 2021-11-08 | 25.41 | $25.41 | 1722 |
| 2021-11-05 | 25.40 | $25.30 | 10741 |
| 2021-11-04 | 25.39 | $25.33 | 5682 |
| 2021-11-03 | 25.38 | $25.34 | 2659 |
| 2021-11-02 | 25.36 | $25.29 | 13587 |
| 2021-11-01 | 25.34 | $25.38 | 4967 |
| 2021-10-29 | 25.32 | $25.26 | 2492 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.26
2026-08-11
Close Price
$34.67
Vol: 1528
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.84
Average
25.89
Maximum
34.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 34.26 | $34.67 | 1528 |
| 2026-08-10 | 34.22 | $34.60 | 1800 |
| 2026-08-07 | 34.18 | $34.58 | 2533 |
| 2026-08-06 | 34.14 | $34.39 | 6847 |
| 2026-08-05 | 34.11 | $34.57 | 11002 |
| 2026-08-04 | 34.06 | $34.51 | 9000 |
| 2026-08-03 | 34.01 | $34.31 | 11600 |
| 2026-07-31 | 33.98 | $34.17 | 6727 |
| 2026-07-30 | 33.96 | $34.09 | 4435 |
| 2026-07-29 | 33.95 | $33.56 | 3200 |
| 2026-07-28 | 33.99 | $33.85 | 1931 |
| 2026-07-27 | 34.01 | $34.02 | 8200 |
| 2026-07-24 | 34.00 | $33.94 | 2748 |
| 2026-07-23 | 34.01 | $34.07 | 9700 |
| 2026-07-22 | 34.00 | $34.11 | 4500 |
| 2026-07-21 | 33.99 | $34.15 | 6300 |
| 2026-07-20 | 33.98 | $33.90 | 7300 |
| 2026-07-17 | 33.98 | $33.79 | 6500 |
| 2026-07-16 | 34.00 | $33.91 | 9430 |
| 2026-07-15 | 34.01 | $34.07 | 3500 |
| 2026-07-14 | 34.01 | $34.07 | 1620 |
| 2026-07-13 | 34.00 | $33.90 | 4730 |
| 2026-07-10 | 34.01 | $34.21 | 900 |
| 2026-07-09 | 33.99 | $34.12 | 2905 |
| 2026-07-08 | 33.98 | $34.01 | 3800 |
| 2026-07-07 | 33.98 | $33.92 | 1400 |
| 2026-07-06 | 33.98 | $34.13 | 6100 |
| 2026-07-02 | 33.97 | $33.85 | 5600 |
| 2026-07-01 | 33.98 | $33.99 | 8300 |
| 2026-06-30 | 33.98 | $34.16 | 10534 |
| 2026-06-29 | 33.96 | $34.08 | 6819 |
| 2026-06-26 | 33.95 | $33.97 | 4200 |
| 2026-06-25 | 33.94 | $33.99 | 8016 |
| 2026-06-24 | 33.94 | $33.84 | 2433 |
| 2026-06-23 | 33.95 | $33.86 | 5243 |
| 2026-06-22 | 33.96 | $34.30 | 1600 |
| 2026-06-18 | 33.92 | $34.27 | 124503 |
| 2026-06-17 | 33.88 | $34.06 | 5600 |
| 2026-06-16 | 33.87 | $34.09 | 6500 |
| 2026-06-15 | 33.84 | $34.15 | 2100 |
| 2026-06-12 | 33.81 | $33.95 | 3533 |
| 2026-06-11 | 33.79 | $33.81 | 10900 |
| 2026-06-10 | 33.79 | $33.49 | 3400 |
| 2026-06-09 | 33.82 | $33.62 | 8603 |
| 2026-06-08 | 33.85 | $33.66 | 2100 |
| 2026-06-05 | 33.87 | $33.48 | 2823 |
| 2026-06-04 | 33.91 | $34.09 | 4100 |
| 2026-06-03 | 33.89 | $34.10 | 4400 |
| 2026-06-02 | 33.86 | $34.17 | 3700 |
| 2026-06-01 | 33.83 | $34.13 | 1124 |
| 2026-05-29 | 33.80 | $34.02 | 2800 |
| 2026-05-28 | 33.78 | $34.05 | 2140 |
| 2026-05-27 | 33.75 | $34.03 | 2129 |
| 2026-05-26 | 33.72 | $34.02 | 4146 |
| 2026-05-22 | 33.69 | $33.80 | 9935 |
| 2026-05-21 | 33.68 | $33.75 | 3825 |
| 2026-05-20 | 33.67 | $33.75 | 4700 |
| 2026-05-19 | 33.66 | $33.60 | 5542 |
| 2026-05-18 | 33.67 | $33.69 | 90300 |
| 2026-05-15 | 33.67 | $33.72 | 307 |
| 2026-05-14 | 33.66 | $33.93 | 6824 |
| 2026-05-13 | 33.63 | $33.95 | 3600 |
| 2026-05-12 | 33.60 | $33.82 | 1338 |
| 2026-05-11 | 33.57 | $34.11 | 4300 |
| 2026-05-08 | 33.52 | $34.08 | 25325 |
| 2026-05-07 | 33.46 | $34.01 | 600 |
| 2026-05-06 | 33.40 | $34.09 | 3714 |
| 2026-05-05 | 33.33 | $33.85 | 2904 |
| 2026-05-04 | 33.27 | $33.67 | 1919 |
| 2026-05-01 | 33.23 | $33.67 | 2200 |
| 2026-04-30 | 33.18 | $33.64 | 9200 |
| 2026-04-29 | 33.14 | $33.42 | 900 |
| 2026-04-28 | 33.11 | $33.53 | 500 |
| 2026-04-27 | 33.06 | $33.59 | 1600 |
| 2026-04-24 | 33.01 | $33.57 | 2100 |
| 2026-04-23 | 32.95 | $33.35 | 64100 |
| 2026-04-22 | 32.90 | $33.52 | 33900 |
| 2026-04-21 | 32.84 | $33.34 | 6039 |
| 2026-04-20 | 32.79 | $33.60 | 4500 |
| 2026-04-17 | 32.70 | $33.58 | 10440 |
| 2026-04-16 | 32.61 | $33.33 | 4400 |
| 2026-04-15 | 32.53 | $33.32 | 600 |
| 2026-04-14 | 32.45 | $33.29 | 800 |
| 2026-04-13 | 32.36 | $33.12 | 1500 |
| 2026-04-10 | 32.28 | $32.99 | 1800 |
| 2026-04-09 | 32.21 | $32.92 | 12135 |
| 2026-04-08 | 32.13 | $32.82 | 47433 |
| 2026-04-07 | 32.06 | $32.10 | 5745 |
| 2026-04-06 | 32.06 | $32.05 | 237000 |
| 2026-04-02 | 32.06 | $31.93 | 2011 |
| 2026-04-01 | 32.07 | $32.15 | 71800 |
| 2026-03-31 | 32.06 | $31.95 | 2800 |
| 2026-03-30 | 32.07 | $31.38 | 5400 |
| 2026-03-27 | 32.15 | $31.46 | 3146 |
| 2026-03-26 | 32.22 | $31.54 | 2900 |
| 2026-03-25 | 32.29 | $32.07 | 1614 |
| 2026-03-24 | 32.31 | $31.92 | 3703 |
| 2026-03-23 | 32.35 | $32.06 | 1032 |
| 2026-03-20 | 32.39 | $31.62 | 1603 |
| 2026-03-19 | 32.47 | $32.20 | 8400 |
| 2026-03-18 | 32.49 | $32.23 | 1100 |
| 2026-03-17 | 32.52 | $32.47 | 1739 |
| 2026-03-16 | 32.53 | $32.37 | 7900 |
| 2026-03-13 | 32.54 | $31.97 | 8200 |
| 2026-03-12 | 32.60 | $31.95 | 42000 |
| 2026-03-11 | 32.67 | $32.42 | 2547 |
| 2026-03-10 | 32.70 | $32.33 | 15900 |
| 2026-03-09 | 32.74 | $32.31 | 5900 |
| 2026-03-06 | 32.78 | $32.07 | 2249 |
| 2026-03-05 | 32.86 | $32.11 | 8200 |
| 2026-03-04 | 32.94 | $32.51 | 4036 |
| 2026-03-03 | 32.98 | $32.39 | 25800 |
| 2026-03-02 | 33.04 | $33.05 | 16700 |
| 2026-02-27 | 33.04 | $33.28 | 7625 |
| 2026-02-26 | 33.02 | $33.31 | 2900 |
| 2026-02-25 | 32.99 | $33.36 | 5538 |
| 2026-02-24 | 32.95 | $33.26 | 12500 |
| 2026-02-23 | 32.92 | $33.12 | 2206 |
| 2026-02-20 | 32.90 | $33.29 | 2100 |
| 2026-02-19 | 32.85 | $33.05 | 3428 |
| 2026-02-18 | 32.83 | $33.16 | 10300 |
| 2026-02-17 | 32.80 | $33.09 | 16900 |
| 2026-02-13 | 32.77 | $33.04 | 3000 |
| 2026-02-12 | 32.74 | $32.99 | 13903 |
| 2026-02-11 | 32.71 | $33.22 | 6100 |
| 2026-02-10 | 32.66 | $33.07 | 3200 |
| 2026-02-09 | 32.62 | $32.98 | 7617 |
| 2026-02-06 | 32.58 | $32.89 | 14600 |
| 2026-02-05 | 32.55 | $32.63 | 45400 |
| 2026-02-04 | 32.54 | $32.63 | 10000 |
| 2026-02-03 | 32.53 | $32.80 | 9600 |
| 2026-02-02 | 32.50 | $32.71 | 2400 |
| 2026-01-30 | 32.48 | $32.66 | 7300 |
| 2026-01-29 | 32.46 | $33.01 | 3145 |
| 2026-01-28 | 32.40 | $32.96 | 5128 |
| 2026-01-27 | 32.34 | $32.90 | 4700 |
| 2026-01-26 | 32.28 | $32.81 | 70200 |
| 2026-01-23 | 32.23 | $32.76 | 1500 |
| 2026-01-22 | 32.17 | $32.61 | 5313 |
| 2026-01-21 | 32.13 | $32.58 | 9210 |
| 2026-01-20 | 32.08 | $32.38 | 5400 |
| 2026-01-16 | 32.05 | $32.39 | 9100 |
| 2026-01-15 | 32.01 | $32.45 | 13400 |
| 2026-01-14 | 31.96 | $32.47 | 13000 |
| 2026-01-13 | 31.91 | $32.44 | 4000 |
| 2026-01-12 | 31.86 | $32.54 | 9500 |
| 2026-01-09 | 31.78 | $32.31 | 14420 |
| 2026-01-08 | 31.73 | $32.25 | 8903 |
| 2026-01-07 | 31.67 | $32.24 | 12024 |
| 2026-01-06 | 31.61 | $32.33 | 3000 |
| 2026-01-05 | 31.54 | $32.21 | 86316 |
| 2026-01-02 | 31.47 | $32.02 | 151600 |
| 2025-12-31 | 31.41 | $31.66 | 4941 |
| 2025-12-30 | 31.38 | $31.71 | 8517 |
| 2025-12-29 | 31.35 | $31.65 | 15603 |
| 2025-12-26 | 31.32 | $31.61 | 1600 |
| 2025-12-24 | 31.29 | $31.56 | 8602 |
| 2025-12-23 | 31.26 | $31.47 | 10205 |
| 2025-12-22 | 31.23 | $31.40 | 6600 |
| 2025-12-19 | 31.22 | $31.34 | 23534 |
| 2025-12-18 | 31.20 | $31.18 | 7611 |
| 2025-12-17 | 31.21 | $30.94 | 29100 |
| 2025-12-16 | 31.24 | $31.10 | 33037 |
| 2025-12-15 | 31.25 | $31.18 | 37000 |
| 2025-12-12 | 31.26 | $31.24 | 21100 |
| 2025-12-11 | 31.26 | $31.41 | 21401 |
| 2025-12-10 | 31.24 | $31.48 | 48347 |
| 2025-12-09 | 31.22 | $31.33 | 19641 |
| 2025-12-08 | 31.21 | $31.33 | 10246 |
| 2025-12-05 | 31.19 | $31.38 | 9148 |
| 2025-12-04 | 31.17 | $31.23 | 8100 |
| 2025-12-03 | 31.17 | $31.23 | 19900 |
| 2025-12-02 | 31.16 | $31.21 | 19730 |
| 2025-12-01 | 31.15 | $31.20 | 15700 |
| 2025-11-28 | 31.15 | $31.21 | 10036 |
| 2025-11-26 | 31.14 | $31.19 | 20602 |
| 2025-11-25 | 31.14 | $30.99 | 19400 |
| 2025-11-24 | 31.15 | $30.99 | 32900 |
| 2025-11-21 | 31.17 | $30.79 | 30749 |
| 2025-11-20 | 31.21 | $30.80 | 38800 |
| 2025-11-19 | 31.26 | $31.01 | 15400 |
| 2025-11-18 | 31.28 | $31.10 | 69827 |
| 2025-11-17 | 31.30 | $31.14 | 10300 |
| 2025-11-14 | 31.32 | $31.31 | 16505 |
| 2025-11-13 | 31.32 | $31.31 | 19709 |
| 2025-11-12 | 31.32 | $31.49 | 19239 |
| 2025-11-11 | 31.30 | $31.53 | 3600 |
| 2025-11-10 | 31.28 | $31.52 | 54300 |
| 2025-11-07 | 31.25 | $31.22 | 30104 |
| 2025-11-06 | 31.25 | $31.27 | 28200 |
| 2025-11-05 | 31.25 | $31.38 | 18400 |
| 2025-11-04 | 31.24 | $31.26 | 8401 |
| 2025-11-03 | 31.24 | $31.52 | 228440 |
| 2025-10-31 | 31.21 | $31.35 | 39228 |
| 2025-10-30 | 31.19 | $31.42 | 11000 |
| 2025-10-29 | 31.17 | $31.58 | 19600 |
| 2025-10-28 | 31.12 | $31.54 | 15900 |
| 2025-10-27 | 31.08 | $31.55 | 54100 |
| 2025-10-24 | 31.03 | $31.43 | 11100 |
| 2025-10-23 | 30.99 | $31.34 | 8402 |
| 2025-10-22 | 30.95 | $31.21 | 19247 |
| 2025-10-21 | 30.93 | $31.25 | 49332 |
| 2025-10-20 | 30.89 | $31.38 | 28900 |
| 2025-10-17 | 30.84 | $31.17 | 25000 |
| 2025-10-16 | 30.81 | $31.10 | 23700 |
| 2025-10-15 | 30.77 | $31.02 | 8422 |
| 2025-10-14 | 30.75 | $30.80 | 20100 |
| 2025-10-13 | 30.74 | $30.92 | 13800 |
| 2025-10-10 | 30.72 | $30.59 | 153136 |
| 2025-10-09 | 30.74 | $31.05 | 10000 |
| 2025-10-08 | 30.71 | $31.25 | 49012 |
| 2025-10-07 | 30.65 | $31.09 | 23800 |
| 2025-10-06 | 30.60 | $31.23 | 43900 |
| 2025-10-03 | 30.54 | $31.21 | 29200 |
| 2025-10-02 | 30.47 | $31.16 | 62022 |
| 2025-10-01 | 30.39 | $31.08 | 330248 |
| 2025-09-30 | 30.32 | $31.09 | 147246 |
| 2025-09-29 | 30.24 | $30.78 | 76600 |
| 2025-09-26 | 30.18 | $30.61 | 3400 |
| 2025-09-25 | 30.14 | $30.62 | 48100 |
| 2025-09-24 | 30.09 | $30.68 | 11300 |
| 2025-09-23 | 30.02 | $30.72 | 2618 |
| 2025-09-22 | 29.95 | $30.71 | 8834 |
| 2025-09-19 | 29.87 | $30.62 | 6147 |
| 2025-09-18 | 29.79 | $30.62 | 1914 |
| 2025-09-17 | 29.70 | $30.60 | 10600 |
| 2025-09-16 | 29.61 | $30.53 | 10100 |
| 2025-09-15 | 29.51 | $30.43 | 7211 |
| 2025-09-12 | 29.42 | $30.31 | 3100 |
| 2025-09-11 | 29.32 | $30.27 | 6407 |
| 2025-09-10 | 29.22 | $29.91 | 3500 |
| 2025-09-09 | 29.15 | $29.73 | 3024 |
| 2025-09-08 | 29.09 | $29.60 | 503 |
| 2025-09-05 | 29.04 | $29.36 | 3800 |
| 2025-09-04 | 29.00 | $29.03 | 15400 |
| 2025-09-03 | 29.00 | $29.14 | 3607 |
| 2025-09-02 | 28.98 | $29.01 | 5000 |
| 2025-08-29 | 28.98 | $29.01 | 1415 |
| 2025-08-28 | 28.98 | $29.11 | 3027 |
| 2025-08-27 | 28.97 | $29.00 | 14400 |
| 2025-08-26 | 28.96 | $29.23 | 74700 |
| 2025-08-25 | 28.93 | $29.29 | 19700 |
| 2025-08-22 | 28.90 | $29.39 | 1049 |
| 2025-08-21 | 28.84 | $28.94 | 1700 |
| 2025-08-20 | 28.83 | $28.94 | 2200 |
| 2025-08-19 | 28.82 | $29.01 | 4400 |
| 2025-08-18 | 28.80 | $29.21 | 19028 |
| 2025-08-15 | 28.76 | $29.07 | 1224 |
| 2025-08-14 | 28.73 | $29.04 | 14512 |
| 2025-08-13 | 28.69 | $29.34 | 20822 |
| 2025-08-12 | 28.63 | $29.07 | 2400 |
| 2025-08-11 | 28.58 | $28.75 | 2605 |
| 2025-08-08 | 28.56 | $28.82 | 1800 |
| 2025-08-07 | 28.53 | $28.85 | 1324 |
| 2025-08-06 | 28.50 | $28.65 | 12449 |
| 2025-08-05 | 28.49 | $28.53 | 25136 |
| 2025-08-04 | 28.48 | $28.40 | 11300 |
| 2025-08-01 | 28.49 | $28.20 | 3500 |
| 2025-07-31 | 28.52 | $28.37 | 637 |
| 2025-07-30 | 28.54 | $28.50 | 1719 |
| 2025-07-29 | 28.54 | $28.71 | 1300 |
| 2025-07-28 | 28.52 | $28.66 | 7431 |
| 2025-07-25 | 28.51 | $28.86 | 8700 |
| 2025-07-24 | 28.47 | $28.92 | 3200 |
| 2025-07-23 | 28.42 | $29.04 | 9300 |
| 2025-07-22 | 28.36 | $28.80 | 13245 |
| 2025-07-21 | 28.31 | $28.81 | 2000 |
| 2025-07-18 | 28.26 | $28.60 | 11312 |
| 2025-07-17 | 28.22 | $28.75 | 2136 |
| 2025-07-16 | 28.17 | $28.56 | 6800 |
| 2025-07-15 | 28.13 | $28.48 | 9920 |
| 2025-07-14 | 28.09 | $28.27 | 3632 |
| 2025-07-11 | 28.07 | $28.23 | 11911 |
| 2025-07-10 | 28.05 | $28.28 | 2744 |
| 2025-07-09 | 28.03 | $28.29 | 24400 |
| 2025-07-08 | 28.00 | $28.31 | 1300 |
| 2025-07-07 | 27.97 | $28.18 | 7900 |
| 2025-07-03 | 27.94 | $28.45 | 2900 |
| 2025-07-02 | 27.89 | $28.37 | 4100 |
| 2025-07-01 | 27.84 | $28.31 | 99200 |
| 2025-06-30 | 27.79 | $28.26 | 28600 |
| 2025-06-27 | 27.74 | $28.20 | 4500 |
| 2025-06-26 | 27.69 | $28.28 | 6715 |
| 2025-06-25 | 27.63 | $28.17 | 3000 |
| 2025-06-24 | 27.58 | $28.05 | 7600 |
| 2025-06-23 | 27.53 | $27.62 | 4032 |
| 2025-06-20 | 27.52 | $27.53 | 7200 |
| 2025-06-18 | 27.52 | $27.60 | 8400 |
| 2025-06-17 | 27.51 | $27.62 | 3600 |
| 2025-06-16 | 27.49 | $27.85 | 4100 |
| 2025-06-13 | 27.46 | $27.59 | 9200 |
| 2025-06-12 | 27.44 | $27.93 | 4600 |
| 2025-06-11 | 27.39 | $27.90 | 6519 |
| 2025-06-10 | 27.34 | $27.82 | 1348 |
| 2025-06-09 | 27.29 | $27.73 | 11500 |
| 2025-06-06 | 27.24 | $27.58 | 19800 |
| 2025-06-05 | 27.20 | $27.51 | 143110 |
| 2025-06-04 | 27.17 | $27.45 | 4600 |
| 2025-06-03 | 27.14 | $27.22 | 321700 |
| 2025-06-02 | 27.14 | $27.20 | 8247 |
| 2025-05-30 | 27.13 | $27.11 | 12842 |
| 2025-05-29 | 27.13 | $27.30 | 10400 |
| 2025-05-28 | 27.11 | $27.21 | 3205 |
| 2025-05-27 | 27.10 | $27.27 | 10044 |
| 2025-05-23 | 27.08 | $27.32 | 400 |
| 2025-05-22 | 27.06 | $27.31 | 11200 |
| 2025-05-21 | 27.03 | $27.33 | 8300 |
| 2025-05-20 | 27.00 | $27.36 | 4805 |
| 2025-05-19 | 26.96 | $27.40 | 3616 |
| 2025-05-16 | 26.92 | $27.36 | 528 |
| 2025-05-15 | 26.87 | $27.37 | 4600 |
| 2025-05-14 | 26.82 | $27.35 | 8918 |
| 2025-05-13 | 26.76 | $27.30 | 12246 |
| 2025-05-12 | 26.71 | $27.27 | 6044 |
| 2025-05-09 | 26.65 | $26.97 | 97500 |
| 2025-05-08 | 26.62 | $26.86 | 7600 |
| 2025-05-07 | 26.59 | $26.91 | 6542 |
| 2025-05-06 | 26.56 | $27.07 | 4738 |
| 2025-05-05 | 26.50 | $27.12 | 1300 |
| 2025-05-02 | 26.44 | $27.02 | 17100 |
| 2025-05-01 | 26.38 | $26.66 | 13400 |
| 2025-04-30 | 26.35 | $26.64 | 1717 |
| 2025-04-29 | 26.31 | $26.62 | 200 |
| 2025-04-28 | 26.28 | $26.56 | 11828 |
| 2025-04-25 | 26.25 | $26.58 | 25530 |
| 2025-04-24 | 26.22 | $26.56 | 23631 |
| 2025-04-23 | 26.18 | $26.36 | 4415 |
| 2025-04-22 | 26.16 | $26.25 | 2600 |
| 2025-04-21 | 26.15 | $26.05 | 444500 |
| 2025-04-17 | 26.17 | $26.06 | 7600 |
| 2025-04-16 | 26.18 | $25.97 | 4207 |
| 2025-04-15 | 26.20 | $26.17 | 5000 |
| 2025-04-14 | 26.20 | $26.18 | 6200 |
| 2025-04-11 | 26.20 | $25.99 | 20115 |
| 2025-04-10 | 26.23 | $25.58 | 6400 |
| 2025-04-09 | 26.29 | $25.84 | 13200 |
| 2025-04-08 | 26.34 | $24.92 | 7915 |
| 2025-04-07 | 26.49 | $25.09 | 15013 |
| 2025-04-04 | 26.64 | $25.76 | 8300 |
| 2025-04-03 | 26.73 | $26.47 | 22516 |
| 2025-04-02 | 26.76 | $26.68 | 6543 |
| 2025-04-01 | 26.77 | $26.65 | 27500 |
| 2025-03-31 | 26.78 | $26.64 | 28403 |
| 2025-03-28 | 26.80 | $26.63 | 5102 |
| 2025-03-27 | 26.81 | $26.91 | 12911 |
| 2025-03-26 | 26.80 | $26.82 | 24000 |
| 2025-03-25 | 26.80 | $26.93 | 6100 |
| 2025-03-24 | 26.79 | $26.92 | 73700 |
| 2025-03-21 | 26.77 | $26.92 | 7700 |
| 2025-03-20 | 26.76 | $26.94 | 34825 |
| 2025-03-19 | 26.74 | $27.08 | 14314 |
| 2025-03-18 | 26.70 | $27.04 | 14331 |
| 2025-03-17 | 26.67 | $27.14 | 8400 |
| 2025-03-14 | 26.62 | $26.89 | 24600 |
| 2025-03-13 | 26.59 | $26.60 | 7116 |
| 2025-03-12 | 26.59 | $26.67 | 38300 |
| 2025-03-11 | 26.58 | $26.60 | 17138 |
| 2025-03-10 | 26.58 | $26.52 | 8148 |
| 2025-03-07 | 26.58 | $26.78 | 10430 |
| 2025-03-06 | 26.56 | $26.73 | 55900 |
| 2025-03-05 | 26.54 | $26.82 | 24800 |
| 2025-03-04 | 26.51 | $26.40 | 3736 |
| 2025-03-03 | 26.53 | $26.26 | 83612 |
| 2025-02-28 | 26.55 | $26.40 | 3400 |
| 2025-02-27 | 26.57 | $26.60 | 4141 |
| 2025-02-26 | 26.57 | $26.69 | 21300 |
| 2025-02-25 | 26.55 | $26.68 | 15100 |
| 2025-02-24 | 26.54 | $26.70 | 11400 |
| 2025-02-21 | 26.52 | $26.88 | 4137 |
| 2025-02-20 | 26.49 | $26.98 | 2600 |
| 2025-02-19 | 26.44 | $26.82 | 8900 |
| 2025-02-18 | 26.39 | $26.86 | 11200 |
| 2025-02-14 | 26.35 | $26.76 | 7839 |
| 2025-02-13 | 26.30 | $26.62 | 16100 |
| 2025-02-12 | 26.27 | $26.56 | 7214 |
| 2025-02-11 | 26.24 | $26.45 | 7100 |
| 2025-02-10 | 26.22 | $26.57 | 8345 |
| 2025-02-07 | 26.18 | $26.36 | 5700 |
| 2025-02-06 | 26.16 | $26.37 | 9300 |
| 2025-02-05 | 26.14 | $26.32 | 124610 |
| 2025-02-04 | 26.12 | $26.35 | 31448 |
| 2025-02-03 | 26.09 | $26.12 | 4035 |
| 2025-01-31 | 26.09 | $26.20 | 7300 |
| 2025-01-30 | 26.08 | $26.34 | 3746 |
| 2025-01-29 | 26.05 | $26.13 | 2200 |
| 2025-01-28 | 26.04 | $26.13 | 4200 |
| 2025-01-27 | 26.04 | $26.06 | 5600 |
| 2025-01-24 | 26.03 | $26.26 | 36600 |
| 2025-01-23 | 26.01 | $26.20 | 6043 |
| 2025-01-22 | 25.99 | $26.18 | 5914 |
| 2025-01-21 | 25.97 | $26.15 | 2000 |
| 2025-01-17 | 25.95 | $26.02 | 4200 |
| 2025-01-16 | 25.94 | $25.88 | 6300 |
| 2025-01-15 | 25.95 | $25.90 | 6100 |
| 2025-01-14 | 25.95 | $25.73 | 8030 |
| 2025-01-13 | 25.98 | $25.61 | 25404 |
| 2025-01-10 | 26.02 | $25.65 | 6900 |
| 2025-01-08 | 26.05 | $25.85 | 17300 |
| 2025-01-07 | 26.08 | $25.93 | 9919 |
| 2025-01-06 | 26.09 | $26.04 | 7000 |
| 2025-01-03 | 26.10 | $26.00 | 10016 |
| 2025-01-02 | 26.11 | $25.95 | 4600 |
| 2024-12-31 | 26.12 | $25.94 | 12403 |
| 2024-12-30 | 26.14 | $25.97 | 4000 |
| 2024-12-27 | 26.16 | $26.05 | 14309 |
| 2024-12-26 | 26.17 | $26.09 | 5704 |
| 2024-12-24 | 26.18 | $26.12 | 10319 |
| 2024-12-23 | 26.19 | $26.11 | 7900 |
| 2024-12-20 | 26.19 | $26.05 | 12031 |
| 2024-12-19 | 26.21 | $25.97 | 14208 |
| 2024-12-18 | 26.23 | $25.96 | 25510 |
| 2024-12-17 | 26.26 | $26.23 | 12311 |
| 2024-12-16 | 26.27 | $26.26 | 16900 |
| 2024-12-13 | 26.27 | $26.32 | 17600 |
| 2024-12-12 | 26.26 | $26.30 | 17846 |
| 2024-12-11 | 26.26 | $26.35 | 8935 |
| 2024-12-10 | 26.25 | $26.31 | 38247 |
| 2024-12-09 | 26.24 | $26.55 | 7000 |
| 2024-12-06 | 26.21 | $26.25 | 5700 |
| 2024-12-05 | 26.21 | $26.27 | 11735 |
| 2024-12-04 | 26.20 | $26.23 | 22300 |
| 2024-12-03 | 26.20 | $26.15 | 7603 |
| 2024-12-02 | 26.20 | $26.13 | 204900 |
| 2024-11-29 | 26.21 | $26.05 | 411 |
| 2024-11-27 | 26.23 | $26.03 | 9700 |
| 2024-11-26 | 26.25 | $26.02 | 11841 |
| 2024-11-25 | 26.27 | $26.10 | 8832 |
| 2024-11-22 | 26.29 | $26.04 | 414100 |
| 2024-11-21 | 26.31 | $26.04 | 20300 |
| 2024-11-20 | 26.34 | $26.11 | 8900 |
| 2024-11-19 | 26.37 | $26.13 | 5424 |
| 2024-11-18 | 26.39 | $26.10 | 3700 |
| 2024-11-15 | 26.42 | $25.99 | 5300 |
| 2024-11-14 | 26.47 | $26.01 | 3300 |
| 2024-11-13 | 26.52 | $26.10 | 6425 |
| 2024-11-12 | 26.56 | $26.18 | 9600 |
| 2024-11-11 | 26.60 | $26.43 | 13800 |
| 2024-11-08 | 26.62 | $26.50 | 13000 |
| 2024-11-07 | 26.63 | $26.90 | 8409 |
| 2024-11-06 | 26.60 | $26.54 | 3600 |
| 2024-11-05 | 26.61 | $26.69 | 14648 |
| 2024-11-04 | 26.60 | $26.52 | 4413 |
| 2024-11-01 | 26.61 | $26.42 | 18347 |
| 2024-10-31 | 26.63 | $26.44 | 9413 |
| 2024-10-30 | 26.65 | $26.50 | 11000 |
| 2024-10-29 | 26.66 | $26.67 | 75432 |
| 2024-10-28 | 26.66 | $26.69 | 5900 |
| 2024-10-25 | 26.66 | $26.67 | 4700 |
| 2024-10-24 | 26.66 | $26.61 | 5700 |
| 2024-10-23 | 26.66 | $26.71 | 6030 |
| 2024-10-22 | 26.66 | $26.79 | 21000 |
| 2024-10-21 | 26.64 | $26.76 | 11800 |
| 2024-10-18 | 26.63 | $26.89 | 41514 |
| 2024-10-17 | 26.61 | $26.74 | 7100 |
| 2024-10-16 | 26.59 | $26.78 | 29409 |
| 2024-10-15 | 26.57 | $26.62 | 13140 |
| 2024-10-14 | 26.57 | $26.93 | 4247 |
| 2024-10-11 | 26.53 | $26.94 | 7940 |
| 2024-10-10 | 26.49 | $26.84 | 40005 |
| 2024-10-09 | 26.45 | $26.81 | 8316 |
| 2024-10-08 | 26.41 | $26.87 | 29038 |
| 2024-10-07 | 26.36 | $27.22 | 19800 |
| 2024-10-04 | 26.27 | $27.13 | 24200 |
| 2024-10-03 | 26.18 | $27.07 | 13219 |
| 2024-10-02 | 26.09 | $27.25 | 30603 |
| 2024-10-01 | 25.96 | $26.98 | 336500 |
| 2024-09-30 | 25.86 | $26.88 | 45000 |
| 2024-09-27 | 25.75 | $26.84 | 13921 |
| 2024-09-26 | 25.63 | $26.83 | 10600 |
| 2024-09-25 | 25.51 | $26.44 | 9700 |
| 2024-09-24 | 25.41 | $26.59 | 1731 |
| 2024-09-23 | 25.29 | $25.88 | 8818 |
| 2024-09-20 | 25.22 | $25.64 | 1800 |
| 2024-09-19 | 25.18 | $25.73 | 1400 |
| 2024-09-18 | 25.12 | $25.21 | 1410 |
| 2024-09-17 | 25.11 | $25.28 | 2100 |
| 2024-09-16 | 25.10 | $25.27 | 500 |
| 2024-09-13 | 25.08 | $25.16 | 200 |
| 2024-09-12 | 25.07 | $25.06 | 2300 |
| 2024-09-11 | 25.07 | $24.86 | 814 |
| 2024-09-10 | 25.09 | $24.70 | 546 |
| 2024-09-09 | 25.13 | $24.77 | 26800 |
| 2024-09-06 | 25.17 | $24.61 | 607 |
| 2024-09-05 | 25.23 | $25.03 | 2331 |
| 2024-09-04 | 25.25 | $25.00 | 914 |
| 2024-09-03 | 25.28 | $25.01 | 2800 |
| 2024-08-30 | 25.31 | $25.50 | 1800 |
| 2024-08-29 | 25.29 | $25.44 | 600 |
| 2024-08-28 | 25.27 | $25.42 | 913 |
| 2024-08-27 | 25.26 | $25.58 | 500 |
| 2024-08-26 | 25.22 | $25.54 | 4000 |
| 2024-08-23 | 25.19 | $25.72 | 300 |
| 2024-08-22 | 25.13 | $25.34 | 700 |
| 2024-08-21 | 25.11 | $25.63 | 23200 |
| 2024-08-20 | 25.05 | $25.54 | 1100 |
| 2024-08-19 | 25.00 | $25.70 | 200 |
| 2024-08-16 | 24.93 | $25.49 | 2800 |
| 2024-08-15 | 24.87 | $25.24 | 900 |
| 2024-08-14 | 24.83 | $24.98 | — |
| 2024-08-13 | 24.82 | $25.08 | 1100 |
| 2024-08-12 | 24.79 | $24.86 | 2900 |
| 2024-08-09 | 24.78 | $24.78 | 307 |
| 2024-08-08 | 24.78 | $24.66 | 300 |
| 2024-08-07 | 24.80 | $24.23 | 1400 |
| 2024-08-06 | 24.86 | $24.10 | 6200 |
| 2024-08-05 | 24.93 | $24.00 | 100 |
| 2024-08-02 | 25.03 | $24.54 | 12700 |
| 2024-08-01 | 25.09 | $24.84 | 720 |
| 2024-07-31 | 25.11 | $25.21 | 10607 |
| 2024-07-30 | 25.10 | $24.76 | 100 |
| 2024-07-29 | 25.14 | $24.84 | 2300 |
| 2024-07-26 | 25.17 | $24.90 | 2300 |
| 2024-07-25 | 25.20 | $24.70 | 2429 |
| 2024-07-24 | 25.25 | $24.78 | 123 |
| 2024-07-23 | 25.30 | $25.09 | 900 |
| 2024-07-22 | 25.32 | $25.27 | 4431 |
| 2024-07-19 | 25.32 | $25.10 | 2797 |
| 2024-07-18 | 25.35 | $25.29 | 793 |
| 2024-07-17 | 25.35 | $25.48 | 1709 |
| 2024-07-16 | 25.34 | $25.75 | 1773 |
| 2024-07-15 | 25.30 | $25.64 | 1100 |
| 2024-07-12 | 25.26 | $25.81 | 5267 |
| 2024-07-11 | 25.20 | $25.74 | 23159 |
| 2024-07-10 | 25.15 | $25.65 | 3228 |
| 2024-07-09 | 25.09 | $25.57 | 10074 |
| 2024-07-08 | 25.04 | $25.46 | 697 |
| 2024-07-05 | 25.00 | $25.47 | 329 |
| 2024-07-03 | 24.95 | $25.36 | 2894 |
| 2024-07-02 | 24.91 | $25.10 | 2855 |
| 2024-07-01 | 24.89 | $25.02 | 3995 |
| 2024-06-28 | 24.87 | $24.99 | 21926 |
| 2024-06-27 | 24.86 | $24.96 | 5154 |
| 2024-06-26 | 24.85 | $24.95 | 10475 |
| 2024-06-25 | 24.84 | $24.97 | 1086 |
| 2024-06-24 | 24.82 | $25.03 | 591 |
| 2024-06-21 | 24.80 | $25.01 | 1316 |
| 2024-06-20 | 24.78 | $25.07 | 773 |
| 2024-06-18 | 24.75 | $25.09 | 279 |
| 2024-06-17 | 24.72 | $24.92 | 588 |
| 2024-06-14 | 24.69 | $24.78 | 2384 |
| 2024-06-13 | 24.68 | $24.76 | 741 |
| 2024-06-12 | 24.68 | $24.81 | 679 |
| 2024-06-11 | 24.66 | $24.59 | 3694 |
| 2024-06-10 | 24.67 | $24.66 | 152 |
| 2024-06-07 | 24.67 | $24.55 | 428 |
| 2024-06-06 | 24.68 | $24.75 | 3298 |
| 2024-06-05 | 24.68 | $24.67 | 132 |
| 2024-06-04 | 24.68 | $24.36 | 280 |
| 2024-06-03 | 24.71 | $24.63 | 5258 |
| 2024-05-31 | 24.72 | $24.42 | 748 |
| 2024-05-30 | 24.75 | $24.61 | 224 |
| 2024-05-29 | 24.77 | $24.65 | 1045 |
| 2024-05-28 | 24.78 | $24.91 | 3190 |
| 2024-05-24 | 24.76 | $24.96 | 15995 |
| 2024-05-23 | 24.74 | $24.91 | 2194 |
| 2024-05-22 | 24.73 | $25.02 | 145 |
| 2024-05-21 | 24.69 | $25.06 | 682 |
| 2024-05-20 | 24.66 | $25.17 | 2259 |
| 2024-05-17 | 24.60 | $25.22 | 458 |
| 2024-05-16 | 24.54 | $25.15 | 799 |
| 2024-05-15 | 24.47 | $25.09 | 194 |
| 2024-05-14 | 24.41 | $24.93 | 1142 |
| 2024-05-13 | 24.35 | $24.84 | 603 |
| 2024-05-10 | 24.30 | $24.72 | 3231 |
| 2024-05-09 | 24.26 | $24.62 | 3730 |
| 2024-05-08 | 24.22 | $24.63 | 1948 |
| 2024-05-07 | 24.18 | $24.62 | 594 |
| 2024-05-06 | 24.13 | $24.69 | 35 |
| 2024-05-03 | 24.07 | $24.68 | 2293 |
| 2024-05-02 | 24.01 | $24.51 | 1423 |
| 2024-05-01 | 23.95 | $24.07 | 741 |
| 2024-04-30 | 23.94 | $24.06 | 685 |
| 2024-04-29 | 23.93 | $24.29 | 157 |
| 2024-04-26 | 23.89 | $24.13 | 762 |
| 2024-04-25 | 23.86 | $23.92 | 1689 |
| 2024-04-24 | 23.86 | $23.90 | 6542 |
| 2024-04-23 | 23.85 | $23.85 | 126 |
| 2024-04-22 | 23.85 | $23.71 | 4694 |
| 2024-04-19 | 23.87 | $23.53 | 2803 |
| 2024-04-18 | 23.90 | $23.59 | 2325 |
| 2024-04-17 | 23.94 | $23.53 | 2011 |
| 2024-04-16 | 23.98 | $23.56 | 6359 |
| 2024-04-15 | 24.02 | $23.75 | 578 |
| 2024-04-12 | 24.05 | $23.85 | 2289 |
| 2024-04-11 | 24.07 | $24.24 | 4297 |
| 2024-04-10 | 24.06 | $24.10 | 3839 |
| 2024-04-09 | 24.05 | $24.37 | 2217 |
| 2024-04-08 | 24.02 | $24.25 | 618 |
| 2024-04-05 | 23.99 | $24.12 | 3284 |
| 2024-04-04 | 23.98 | $24.09 | 8516 |
| 2024-04-03 | 23.97 | $24.17 | 1152 |
| 2024-04-02 | 23.95 | $24.14 | 3740 |
| 2024-04-01 | 23.93 | $24.05 | 9363 |
| 2024-03-28 | 23.92 | $24.08 | 1020 |
| 2024-03-27 | 23.90 | $23.95 | 635 |
| 2024-03-26 | 23.89 | $23.98 | 6425 |
| 2024-03-25 | 23.88 | $23.98 | 46174 |
| 2024-03-22 | 23.87 | $23.97 | 33408 |
| 2024-03-21 | 23.86 | $24.03 | 129607 |
| 2024-03-20 | 23.85 | $24.01 | 2957 |
| 2024-03-19 | 23.83 | $23.88 | 791 |
| 2024-03-18 | 23.82 | $23.95 | 9437 |
| 2024-03-15 | 23.81 | $23.92 | 987 |
| 2024-03-14 | 23.80 | $24.02 | 4 |
| 2024-03-13 | 23.78 | $24.10 | 655 |
| 2024-03-12 | 23.74 | $24.15 | 712 |
| 2024-03-11 | 23.70 | $23.98 | 173 |
| 2024-03-08 | 23.67 | $23.94 | 3188 |
| 2024-03-07 | 23.64 | $23.96 | 6712 |
| 2024-03-06 | 23.61 | $23.86 | 3030 |
| 2024-03-05 | 23.58 | $23.63 | 8136 |
| 2024-03-04 | 23.58 | $23.77 | 3317 |
| 2024-03-01 | 23.56 | $23.76 | 9601 |
| 2024-02-29 | 23.53 | $23.60 | 1344 |
| 2024-02-28 | 23.53 | $23.58 | 18598 |
| 2024-02-27 | 23.52 | $23.76 | 3876 |
| 2024-02-26 | 23.50 | $23.74 | 7807 |
| 2024-02-23 | 23.47 | $23.85 | 1 |
| 2024-02-22 | 23.43 | $23.81 | 1560 |
| 2024-02-21 | 23.39 | $23.70 | 3480 |
| 2024-02-20 | 23.36 | $23.65 | 1935 |
| 2024-02-16 | 23.33 | $23.60 | 407 |
| 2024-02-15 | 23.30 | $23.56 | 628 |
| 2024-02-14 | 23.27 | $23.45 | 2201 |
| 2024-02-13 | 23.25 | $23.25 | 2676 |
| 2024-02-12 | 23.25 | $23.59 | 4559 |
| 2024-02-09 | 23.22 | $23.44 | 5478 |
| 2024-02-08 | 23.20 | $23.37 | 567 |
| 2024-02-07 | 23.18 | $23.46 | 724 |
| 2024-02-06 | 23.15 | $23.45 | 9776 |
| 2024-02-05 | 23.12 | $23.11 | 145 |
| 2024-02-02 | 23.12 | $23.10 | 929 |
| 2024-02-01 | 23.12 | $23.13 | 4326 |
| 2024-01-31 | 23.12 | $23.00 | 1498 |
| 2024-01-30 | 23.13 | $23.09 | 1759 |
| 2024-01-29 | 23.13 | $23.21 | 8944 |
| 2024-01-26 | 23.13 | $23.20 | 2017 |
| 2024-01-25 | 23.12 | $23.13 | 5367 |
| 2024-01-24 | 23.12 | $23.16 | 7554 |
| 2024-01-23 | 23.11 | $23.02 | 1566 |
| 2024-01-22 | 23.12 | $22.85 | 1135 |
| 2024-01-19 | 23.15 | $22.97 | 891 |
| 2024-01-18 | 23.17 | $22.82 | 4916 |
| 2024-01-17 | 23.21 | $22.74 | 191363 |
| 2024-01-16 | 23.25 | $22.90 | 2366 |
| 2024-01-12 | 23.29 | $23.30 | 2533 |
| 2024-01-11 | 23.29 | $23.24 | 1430 |
| 2024-01-10 | 23.30 | $23.15 | 4709 |
| 2024-01-09 | 23.31 | $23.18 | 3909 |
| 2024-01-08 | 23.33 | $23.43 | 23608 |
| 2024-01-05 | 23.32 | $23.39 | 1058 |
| 2024-01-04 | 23.31 | $23.36 | 1103 |
| 2024-01-03 | 23.30 | $23.41 | 2820 |
| 2024-01-02 | 23.29 | $23.42 | 11476 |
| 2023-12-29 | 23.28 | $23.66 | 7378 |
| 2023-12-28 | 23.24 | $23.64 | 3848 |
| 2023-12-27 | 23.19 | $23.53 | 4380 |
| 2023-12-26 | 23.16 | $23.43 | 26743 |
| 2023-12-22 | 23.13 | $23.30 | 20295 |
| 2023-12-21 | 23.11 | $23.39 | 60414 |
| 2023-12-20 | 23.08 | $23.13 | 8112 |
| 2023-12-19 | 23.08 | $23.38 | 11242 |
| 2023-12-18 | 23.05 | $23.27 | 3691 |
| 2023-12-15 | 23.02 | $23.28 | 29676 |
| 2023-12-14 | 23.00 | $23.33 | 26732 |
| 2023-12-13 | 22.96 | $23.14 | 10365 |
| 2023-12-12 | 22.94 | $23.04 | 21800 |
| 2023-12-11 | 22.93 | $22.99 | 10606 |
| 2023-12-08 | 22.93 | $22.91 | 743 |
| 2023-12-07 | 22.93 | $22.96 | 354 |
| 2023-12-06 | 22.92 | $22.91 | 1744 |
| 2023-12-05 | 22.93 | $22.93 | 4647 |
| 2023-12-04 | 22.93 | $23.01 | 9495 |
| 2023-12-01 | 22.92 | $23.17 | 7981 |
| 2023-11-30 | 22.89 | $23.10 | 12419 |
| 2023-11-29 | 22.87 | $23.08 | 6258 |
| 2023-11-28 | 22.85 | $23.15 | 4166 |
| 2023-11-27 | 22.81 | $23.04 | 7372 |
| 2023-11-24 | 22.79 | $23.04 | 18044 |
| 2023-11-22 | 22.76 | $23.04 | 3295 |
| 2023-11-21 | 22.73 | $23.07 | 28333 |
| 2023-11-20 | 22.70 | $23.17 | 16554 |
| 2023-11-17 | 22.65 | $22.96 | 6122 |
| 2023-11-16 | 22.62 | $22.96 | 1906 |
| 2023-11-15 | 22.58 | $23.14 | 3698 |
| 2023-11-14 | 22.52 | $23.01 | 13467 |
| 2023-11-13 | 22.47 | $22.63 | 5166 |
| 2023-11-10 | 22.45 | $22.63 | 4984 |
| 2023-11-09 | 22.43 | $22.56 | 8105 |
| 2023-11-08 | 22.42 | $22.70 | 3441 |
| 2023-11-07 | 22.39 | $22.75 | 17029 |
| 2023-11-06 | 22.35 | $22.83 | 7051 |
| 2023-11-03 | 22.30 | $22.69 | 4154 |
| 2023-11-02 | 22.26 | $22.39 | 10837 |
| 2023-11-01 | 22.25 | $22.18 | 10636 |
| 2023-10-31 | 22.26 | $22.07 | 71297 |
| 2023-10-30 | 22.28 | $22.13 | 42273 |
| 2023-10-27 | 22.29 | $21.95 | 9666 |
| 2023-10-26 | 22.33 | $21.98 | 14821 |
| 2023-10-25 | 22.37 | $22.05 | 34232 |
| 2023-10-24 | 22.40 | $22.23 | 15925 |
| 2023-10-23 | 22.42 | $22.03 | 19882 |
| 2023-10-20 | 22.46 | $22.05 | 5680 |
| 2023-10-19 | 22.50 | $22.20 | 3553 |
| 2023-10-18 | 22.53 | $22.29 | 4799 |
| 2023-10-17 | 22.56 | $22.50 | 8196 |
| 2023-10-16 | 22.57 | $22.51 | 7848 |
| 2023-10-13 | 22.57 | $22.47 | 3170 |
| 2023-10-12 | 22.58 | $22.52 | 5794 |
| 2023-10-11 | 22.59 | $22.67 | 5440 |
| 2023-10-10 | 22.58 | $22.58 | 8958 |
| 2023-10-09 | 22.58 | $22.35 | 5713 |
| 2023-10-06 | 22.61 | $22.39 | 9395 |
| 2023-10-05 | 22.63 | $22.22 | 14593 |
| 2023-10-04 | 22.67 | $22.16 | 21364 |
| 2023-10-03 | 22.73 | $22.17 | 576108 |
| 2023-10-02 | 22.78 | $22.34 | 86095 |
| 2023-09-29 | 22.83 | $22.45 | 65242 |
| 2023-09-28 | 22.87 | $22.42 | 9678 |
| 2023-09-27 | 22.92 | $22.37 | 218 |
| 2023-09-26 | 22.97 | $22.34 | 16843 |
| 2023-09-25 | 23.04 | $22.69 | 696 |
| 2023-09-22 | 23.08 | $22.66 | 2210 |
| 2023-09-21 | 23.12 | $22.53 | 1962 |
| 2023-09-20 | 23.18 | $22.93 | 1472 |
| 2023-09-19 | 23.21 | $23.02 | 93 |
| 2023-09-18 | 23.23 | $23.14 | 4582 |
| 2023-09-15 | 23.24 | $23.19 | 462 |
| 2023-09-14 | 23.25 | $23.27 | 6304 |
| 2023-09-13 | 23.24 | $23.12 | 73 |
| 2023-09-12 | 23.26 | $23.20 | 643 |
| 2023-09-11 | 23.26 | $23.21 | 1302 |
| 2023-09-08 | 23.27 | $22.95 | 406 |
| 2023-09-07 | 23.30 | $22.91 | 699 |
| 2023-09-06 | 23.34 | $23.17 | 1605 |
| 2023-09-05 | 23.36 | $23.31 | 5455 |
| 2023-09-01 | 23.37 | $23.47 | 610 |
| 2023-08-31 | 23.36 | $23.21 | 635 |
| 2023-08-30 | 23.37 | $23.49 | 1957 |
| 2023-08-29 | 23.36 | $23.59 | 178 |
| 2023-08-28 | 23.33 | $23.29 | 4378 |
| 2023-08-25 | 23.34 | $23.07 | 2875 |
| 2023-08-24 | 23.37 | $23.06 | 5303 |
| 2023-08-23 | 23.40 | $23.14 | 1080 |
| 2023-08-22 | 23.43 | $22.81 | 1338 |
| 2023-08-21 | 23.49 | $22.90 | 1188 |
| 2023-08-18 | 23.55 | $22.83 | 1128 |
| 2023-08-17 | 23.63 | $22.96 | 205 |
| 2023-08-16 | 23.70 | $22.93 | 839 |
| 2023-08-15 | 23.78 | $23.11 | 210 |
| 2023-08-14 | 23.85 | $23.35 | 168 |
| 2023-08-11 | 23.91 | $23.45 | 883 |
| 2023-08-10 | 23.95 | $23.77 | 935 |
| 2023-08-09 | 23.97 | $23.74 | 200 |
| 2023-08-08 | 24.00 | $23.70 | 967 |
| 2023-08-07 | 24.03 | $23.94 | 313 |
| 2023-08-04 | 24.04 | $23.97 | 226 |
| 2023-08-03 | 24.04 | $23.97 | 2530 |
| 2023-08-02 | 24.05 | $23.89 | 336 |
| 2023-08-01 | 24.07 | $24.37 | 2295 |
| 2023-07-31 | 24.04 | $24.59 | 1007 |
| 2023-07-28 | 23.98 | $24.57 | 1526 |
| 2023-07-27 | 23.92 | $24.14 | 446 |
| 2023-07-26 | 23.89 | $24.38 | 1004 |
| 2023-07-25 | 23.84 | $24.25 | 1283 |
| 2023-07-24 | 23.80 | $24.09 | 1182 |
| 2023-07-21 | 23.77 | $23.83 | 3925 |
| 2023-07-20 | 23.76 | $23.85 | 4265 |
| 2023-07-19 | 23.75 | $24.00 | 4014 |
| 2023-07-18 | 23.73 | $24.02 | 1771 |
| 2023-07-17 | 23.69 | $24.15 | 1522 |
| 2023-07-14 | 23.65 | $24.13 | 147 |
| 2023-07-13 | 23.60 | $24.28 | 1688 |
| 2023-07-12 | 23.53 | $24.02 | 1809 |
| 2023-07-11 | 23.47 | $23.60 | 35 |
| 2023-07-10 | 23.46 | $23.39 | 2082 |
| 2023-07-07 | 23.47 | $23.39 | 1124 |
| 2023-07-06 | 23.47 | $23.13 | 8724 |
| 2023-07-05 | 23.51 | $23.57 | 15216 |
| 2023-07-03 | 23.51 | $23.69 | 799 |
| 2023-06-30 | 23.49 | $23.49 | 8912 |
| 2023-06-29 | 23.49 | $23.28 | 1257 |
| 2023-06-28 | 23.51 | $23.42 | 51 |
| 2023-06-27 | 23.52 | $23.55 | 381 |
| 2023-06-26 | 23.51 | $23.35 | 45 |
| 2023-06-23 | 23.53 | $23.27 | 436 |
| 2023-06-22 | 23.56 | $23.57 | 4012 |
| 2023-06-21 | 23.56 | $23.64 | — |
| 2023-06-20 | 23.55 | $23.71 | 72 |
| 2023-06-16 | 23.53 | $24.07 | 444 |
| 2023-06-15 | 23.47 | $24.14 | 242 |
| 2023-06-14 | 23.40 | $23.98 | 271 |
| 2023-06-13 | 23.34 | $23.87 | 643 |
| 2023-06-12 | 23.29 | $23.71 | 45775 |
| 2023-06-09 | 23.24 | $23.67 | 1281 |
| 2023-06-08 | 23.20 | $23.59 | 51 |
| 2023-06-07 | 23.16 | $23.44 | 20 |
| 2023-06-06 | 23.13 | $23.52 | 730 |
| 2023-06-05 | 23.08 | $23.37 | 741 |
| 2023-06-02 | 23.05 | $23.38 | 343 |
| 2023-06-01 | 23.02 | $23.06 | 237 |
| 2023-05-31 | 23.02 | $22.75 | 5956 |
| 2023-05-30 | 23.05 | $22.90 | 6832 |
| 2023-05-26 | 23.06 | $23.10 | 563 |
| 2023-05-25 | 23.06 | $22.80 | 2217 |
| 2023-05-24 | 23.08 | $22.84 | 4315 |
| 2023-05-23 | 23.11 | $22.98 | 788 |
| 2023-05-22 | 23.12 | $23.25 | 778 |
| 2023-05-19 | 23.11 | $23.09 | 1149 |
| 2023-05-18 | 23.11 | $23.09 | 808 |
| 2023-05-17 | 23.11 | $23.23 | 406 |
| 2023-05-16 | 23.10 | $23.11 | 272 |
| 2023-05-15 | 23.10 | $23.27 | 2859 |
| 2023-05-12 | 23.08 | $22.88 | 11491 |
| 2023-05-11 | 23.10 | $23.11 | 3953 |
| 2023-05-10 | 23.10 | $23.19 | — |
| 2023-05-09 | 23.09 | $23.22 | 2634 |
| 2023-05-08 | 23.07 | $23.29 | 2409 |
| 2023-05-05 | 23.05 | $23.27 | 1929 |
| 2023-05-04 | 23.03 | $23.03 | 1685 |
| 2023-05-03 | 23.03 | $22.87 | 2826 |
| 2023-05-02 | 23.04 | $22.90 | 181 |
| 2023-05-01 | 23.06 | $23.08 | 1841 |
| 2023-04-28 | 23.05 | $23.15 | 669 |
| 2023-04-27 | 23.04 | $23.03 | 566 |
| 2023-04-26 | 23.05 | $22.78 | — |
| 2023-04-25 | 23.07 | $22.67 | 837 |
| 2023-04-24 | 23.11 | $22.98 | 592 |
| 2023-04-21 | 23.13 | $23.02 | 7787 |
| 2023-04-20 | 23.14 | $23.17 | 4288 |
| 2023-04-19 | 23.14 | $23.20 | 540 |
| 2023-04-18 | 23.13 | $23.38 | 3224 |
| 2023-04-17 | 23.10 | $23.39 | 2163 |
| 2023-04-14 | 23.07 | $23.29 | 837 |
| 2023-04-13 | 23.05 | $23.43 | 830 |
| 2023-04-12 | 23.01 | $23.19 | 1672 |
| 2023-04-11 | 22.99 | $23.31 | 2892 |
| 2023-04-10 | 22.96 | $23.19 | 1597 |
| 2023-04-06 | 22.93 | $23.15 | 2418 |
| 2023-04-05 | 22.91 | $23.05 | 1272 |
| 2023-04-04 | 22.90 | $23.19 | 15793 |
| 2023-04-03 | 22.87 | $23.21 | 5450 |
| 2023-03-31 | 22.83 | $23.16 | 30937 |
| 2023-03-30 | 22.80 | $23.18 | 1561 |
| 2023-03-29 | 22.76 | $23.01 | 6959 |
| 2023-03-28 | 22.73 | $22.94 | 1448 |
| 2023-03-27 | 22.71 | $22.77 | 399 |
| 2023-03-24 | 22.70 | $22.80 | 3987 |
| 2023-03-23 | 22.69 | $22.87 | 715 |
| 2023-03-22 | 22.67 | $22.69 | 754 |
| 2023-03-21 | 22.67 | $22.61 | 3545 |
| 2023-03-20 | 22.68 | $22.44 | 1842 |
| 2023-03-17 | 22.70 | $22.37 | 37801 |
| 2023-03-16 | 22.74 | $22.45 | 404 |
| 2023-03-15 | 22.77 | $22.21 | 2357 |
| 2023-03-14 | 22.82 | $22.47 | 449 |
| 2023-03-13 | 22.86 | $22.51 | 709 |
| 2023-03-10 | 22.90 | $22.44 | 5129 |
| 2023-03-09 | 22.95 | $22.49 | 39823 |
| 2023-03-08 | 23.00 | $22.86 | 177 |
| 2023-03-07 | 23.01 | $22.82 | 587 |
| 2023-03-06 | 23.03 | $23.04 | 2047 |
| 2023-03-03 | 23.03 | $23.09 | 1149 |
| 2023-03-02 | 23.02 | $22.96 | 28249 |
| 2023-03-01 | 23.03 | $22.89 | 43648 |
| 2023-02-28 | 23.05 | $22.63 | 895 |
| 2023-02-27 | 23.09 | $22.70 | 3539 |
| 2023-02-24 | 23.13 | $22.65 | 133706 |
| 2023-02-23 | 23.18 | $22.96 | 52365 |
| 2023-02-22 | 23.21 | $22.86 | 1074 |
| 2023-02-21 | 23.24 | $22.95 | 2044 |
| 2023-02-20 | 23.27 | $22.95 | 2044 |
| 2023-02-17 | 23.31 | $23.13 | 2505 |
| 2023-02-16 | 23.32 | $23.22 | 2604 |
| 2023-02-15 | 23.34 | $23.21 | 800 |
| 2023-02-14 | 23.35 | $23.31 | 751 |
| 2023-02-13 | 23.35 | $23.31 | 3583 |
| 2023-02-10 | 23.36 | $23.23 | 1198 |
| 2023-02-09 | 23.37 | $23.36 | 5217 |
| 2023-02-08 | 23.37 | $23.32 | 609 |
| 2023-02-07 | 23.38 | $23.32 | 5874 |
| 2023-02-06 | 23.38 | $23.24 | 28831 |
| 2023-02-03 | 23.40 | $23.43 | 2701 |
| 2023-02-02 | 23.39 | $23.57 | 3340 |
| 2023-02-01 | 23.37 | $23.64 | 970 |
| 2023-01-31 | 23.35 | $23.53 | 2519 |
| 2023-01-30 | 23.33 | $23.58 | 16189 |
| 2023-01-27 | 23.30 | $23.82 | 3849 |
| 2023-01-26 | 23.24 | $23.88 | 1933 |
| 2023-01-25 | 23.18 | $23.77 | 1391 |
| 2023-01-24 | 23.12 | $23.70 | 6811 |
| 2023-01-23 | 23.05 | $23.66 | 4142 |
| 2023-01-20 | 22.99 | $23.54 | 434 |
| 2023-01-19 | 22.93 | $23.37 | 2484 |
| 2023-01-18 | 22.89 | $23.29 | 7151 |
| 2023-01-17 | 22.84 | $23.37 | 1907 |
| 2023-01-16 | 22.79 | $23.37 | 1907 |
| 2023-01-13 | 22.73 | $23.42 | 1381 |
| 2023-01-12 | 22.66 | $23.30 | 192 |
| 2023-01-11 | 22.59 | $23.14 | 5379 |
| 2023-01-10 | 22.53 | $23.13 | 817 |
| 2023-01-09 | 22.47 | $23.02 | 38439 |
| 2023-01-06 | 22.41 | $22.94 | 3685 |
| 2023-01-05 | 22.36 | $22.68 | 2840 |
| 2023-01-04 | 22.32 | $22.70 | 5568 |
| 2023-01-03 | 22.28 | $22.39 | 4639 |
| 2023-01-02 | 22.27 | $22.39 | 4639 |
| 2022-12-30 | 22.26 | $22.27 | 5588 |
| 2022-12-29 | 22.26 | $22.44 | 6110 |
| 2022-12-28 | 22.24 | $22.24 | 7126 |
| 2022-12-27 | 22.24 | $22.41 | 2194 |
| 2022-12-26 | 22.22 | $22.41 | 2194 |
| 2022-12-23 | 22.20 | $22.23 | 8643 |
| 2022-12-22 | 22.20 | $22.20 | 27881 |
| 2022-12-21 | 22.20 | $22.38 | 14260 |
| 2022-12-20 | 22.18 | $22.23 | 4561 |
| 2022-12-19 | 22.17 | $22.23 | 3595 |
| 2022-12-16 | 22.17 | $22.22 | 846 |
| 2022-12-15 | 22.16 | $22.16 | 5565 |
| 2022-12-14 | 22.16 | $22.45 | 4017 |
| 2022-12-13 | 22.13 | $22.44 | 22466 |
| 2022-12-12 | 22.10 | $22.34 | 3072 |
| 2022-12-09 | 22.08 | $22.37 | 7117 |
| 2022-12-08 | 22.05 | $22.39 | 11120 |
| 2022-12-07 | 22.01 | $22.28 | 2973 |
| 2022-12-06 | 21.98 | $22.36 | 5739 |
| 2022-12-05 | 21.94 | $22.36 | 5001 |
| 2022-12-02 | 21.90 | $22.49 | 10079 |
| 2022-12-01 | 21.83 | $22.48 | 5140 |
| 2022-11-30 | 21.77 | $22.49 | 20984 |
| 2022-11-29 | 21.69 | $22.16 | 10387 |
| 2022-11-28 | 21.64 | $21.85 | 63594 |
| 2022-11-25 | 21.62 | $21.82 | 1495 |
| 2022-11-24 | 21.60 | $21.82 | 1495 |
| 2022-11-23 | 21.57 | $21.85 | 6502 |
| 2022-11-22 | 21.54 | $21.83 | 5084 |
| 2022-11-21 | 21.51 | $21.79 | 7210 |
| 2022-11-18 | 21.48 | $21.96 | 13905 |
| 2022-11-17 | 21.43 | $22.00 | 15280 |
| 2022-11-16 | 21.37 | $21.99 | 27749 |
| 2022-11-15 | 21.31 | $22.18 | 1136 |
| 2022-11-14 | 21.22 | $21.94 | 2263 |
| 2022-11-11 | 21.14 | $21.98 | 1142 |
| 2022-11-10 | 21.05 | $21.67 | 1997 |
| 2022-11-09 | 20.99 | $21.19 | 14021 |
| 2022-11-08 | 20.97 | $21.45 | 18571 |
| 2022-11-07 | 20.92 | $21.31 | 5411 |
| 2022-11-04 | 20.88 | $21.24 | 37642 |
| 2022-11-03 | 20.84 | $20.78 | 9378 |
| 2022-11-02 | 20.84 | $20.68 | 15158 |
| 2022-11-01 | 20.86 | $20.83 | 22320 |
| 2022-10-31 | 20.86 | $20.57 | 8311 |
| 2022-10-28 | 20.90 | $20.57 | 11512 |
| 2022-10-27 | 20.93 | $20.66 | 8132 |
| 2022-10-26 | 20.96 | $20.75 | 25465 |
| 2022-10-25 | 20.98 | $20.52 | 19235 |
| 2022-10-24 | 21.03 | $20.41 | 24127 |
| 2022-10-21 | 21.09 | $20.93 | 20232 |
| 2022-10-20 | 21.11 | $20.72 | 6379 |
| 2022-10-19 | 21.15 | $20.67 | 95468 |
| 2022-10-18 | 21.20 | $20.87 | 11806 |
| 2022-10-17 | 21.24 | $20.89 | 7371 |
| 2022-10-14 | 21.27 | $20.52 | 31428 |
| 2022-10-13 | 21.35 | $20.73 | 7074 |
| 2022-10-12 | 21.42 | $20.68 | 24283 |
| 2022-10-11 | 21.50 | $20.68 | 13437 |
| 2022-10-10 | 21.58 | $20.89 | 15015 |
| 2022-10-07 | 21.66 | $21.07 | 39038 |
| 2022-10-06 | 21.72 | $21.37 | 15083 |
| 2022-10-05 | 21.75 | $21.41 | 18306 |
| 2022-10-04 | 21.79 | $21.49 | 59960 |
| 2022-10-03 | 21.82 | $21.04 | 137736 |
| 2022-09-30 | 21.91 | $20.81 | 326878 |
| 2022-09-29 | 22.02 | $20.93 | 313452 |
| 2022-09-28 | 22.14 | $21.33 | 9790 |
| 2022-09-27 | 22.22 | $21.14 | 13439 |
| 2022-09-26 | 22.33 | $21.19 | 2292 |
| 2022-09-23 | 22.45 | $21.37 | 10383 |
| 2022-09-22 | 22.57 | $21.86 | 218 |
| 2022-09-21 | 22.64 | $21.95 | 264 |
| 2022-09-20 | 22.72 | $22.24 | 3407 |
| 2022-09-19 | 22.77 | $22.34 | 8215 |
| 2022-09-16 | 22.81 | $22.26 | — |
| 2022-09-15 | 22.87 | $22.46 | 159 |
| 2022-09-14 | 22.91 | $22.65 | 277 |
| 2022-09-13 | 22.94 | $22.54 | 200 |
| 2022-09-12 | 22.98 | $23.15 | 248 |
| 2022-09-09 | 22.97 | $22.87 | 46 |
| 2022-09-08 | 22.98 | $22.57 | 113 |
| 2022-09-07 | 23.02 | $22.67 | 1508 |
| 2022-09-06 | 23.06 | $22.53 | 1392 |
| 2022-09-05 | 23.11 | $22.53 | 1392 |
| 2022-09-02 | 23.17 | $22.73 | 2367 |
| 2022-09-01 | 23.22 | $22.86 | 1524 |
| 2022-08-31 | 23.26 | $23.06 | 1078 |
| 2022-08-30 | 23.28 | $22.98 | 4384 |
| 2022-08-29 | 23.31 | $23.22 | 833 |
| 2022-08-26 | 23.32 | $23.32 | 167 |
| 2022-08-25 | 23.32 | $23.57 | 268 |
| 2022-08-24 | 23.29 | $23.23 | — |
| 2022-08-23 | 23.29 | $23.21 | 176 |
| 2022-08-22 | 23.30 | $23.12 | 12800 |
| 2022-08-19 | 23.32 | $23.27 | 97 |
| 2022-08-18 | 23.33 | $23.50 | 550 |
| 2022-08-17 | 23.31 | $23.60 | 4000 |
| 2022-08-16 | 23.28 | $23.62 | 1033 |
| 2022-08-15 | 23.24 | $23.64 | 432 |
| 2022-08-12 | 23.20 | $23.70 | 1 |
| 2022-08-11 | 23.15 | $23.52 | — |
| 2022-08-10 | 23.11 | $23.45 | 1 |
| 2022-08-09 | 23.07 | $23.24 | 23 |
| 2022-08-08 | 23.06 | $23.30 | 16 |
| 2022-08-05 | 23.03 | $23.26 | 225 |
| 2022-08-04 | 23.01 | $23.20 | 100 |
| 2022-08-03 | 22.99 | $23.12 | 132 |
| 2022-08-02 | 22.97 | $22.99 | 183 |
| 2022-08-01 | 22.97 | $23.05 | 79 |
| 2022-07-29 | 22.96 | $23.16 | 2002 |
| 2022-07-28 | 22.94 | $23.26 | 67 |
| 2022-07-27 | 22.91 | $23.18 | 1356 |
| 2022-07-26 | 22.88 | $22.87 | 3370 |
| 2022-07-25 | 22.88 | $23.00 | 250 |
| 2022-07-22 | 22.87 | $22.88 | 3365 |
| 2022-07-21 | 22.87 | $23.04 | 100 |
| 2022-07-20 | 22.85 | $22.89 | — |
| 2022-07-19 | 22.84 | $22.95 | 74 |
| 2022-07-18 | 22.83 | $22.68 | 93 |
| 2022-07-15 | 22.85 | $22.57 | 1006 |
| 2022-07-14 | 22.88 | $22.46 | 4549 |
| 2022-07-13 | 22.92 | $22.61 | 298 |
| 2022-07-12 | 22.95 | $22.62 | 2034 |
| 2022-07-11 | 22.99 | $22.66 | 54 |
| 2022-07-08 | 23.02 | $23.09 | 342 |
| 2022-07-07 | 23.02 | $23.08 | 200 |
| 2022-07-06 | 23.01 | $22.76 | 6831 |
| 2022-07-05 | 23.04 | $22.84 | 2100 |
| 2022-07-04 | 23.06 | $22.84 | 2100 |
| 2022-07-01 | 23.08 | $22.93 | 600 |
| 2022-06-30 | 23.10 | $23.03 | 378 |
| 2022-06-29 | 23.10 | $23.10 | 18 |
| 2022-06-28 | 23.10 | $23.16 | 320 |
| 2022-06-27 | 23.10 | $23.17 | 1302 |
| 2022-06-24 | 23.09 | $23.13 | 2700 |
| 2022-06-23 | 23.09 | $22.82 | 700 |
| 2022-06-22 | 23.11 | $22.83 | 12 |
| 2022-06-21 | 23.15 | $23.04 | 591 |
| 2022-06-20 | 23.16 | $23.04 | 591 |
| 2022-06-17 | 23.17 | $22.82 | 103 |
| 2022-06-16 | 23.20 | $22.68 | 5424 |
| 2022-06-15 | 23.26 | $23.15 | 293 |
| 2022-06-14 | 23.27 | $22.95 | 1278 |
| 2022-06-13 | 23.31 | $22.73 | 554 |
| 2022-06-10 | 23.37 | $23.26 | 45 |
| 2022-06-09 | 23.38 | $23.39 | 132 |
| 2022-06-08 | 23.38 | $23.68 | 34 |
| 2022-06-07 | 23.34 | $23.62 | 3333 |
| 2022-06-06 | 23.31 | $23.58 | 4323 |
| 2022-06-03 | 23.29 | $23.50 | 300 |
| 2022-06-02 | 23.27 | $23.68 | 519 |
| 2022-06-01 | 23.22 | $23.50 | 2354 |
| 2022-05-31 | 23.19 | $23.60 | 5221 |
| 2022-05-30 | 23.15 | $23.60 | 5221 |
| 2022-05-27 | 23.10 | $23.33 | 10683 |
| 2022-05-26 | 23.08 | $23.24 | 2550 |
| 2022-05-25 | 23.06 | $23.04 | 9683 |
| 2022-05-24 | 23.06 | $22.95 | 12017 |
| 2022-05-23 | 23.07 | $23.19 | 4075 |
| 2022-05-20 | 23.06 | $23.06 | 4970 |
| 2022-05-19 | 23.06 | $23.02 | 239 |
| 2022-05-18 | 23.07 | $22.80 | 309 |
| 2022-05-17 | 23.10 | $23.13 | — |
| 2022-05-16 | 23.09 | $22.81 | 11 |
| 2022-05-13 | 23.12 | $22.85 | 944 |
| 2022-05-12 | 23.15 | $22.43 | 347 |
| 2022-05-11 | 23.23 | $22.54 | 2053 |
| 2022-05-10 | 23.30 | $22.63 | — |
| 2022-05-09 | 23.37 | $22.56 | 28744 |
| 2022-05-06 | 23.45 | $22.91 | 4062 |
| 2022-05-05 | 23.51 | $23.10 | 339 |
| 2022-05-04 | 23.55 | $23.59 | 200 |
| 2022-05-03 | 23.55 | $23.41 | 1217 |
| 2022-05-02 | 23.56 | $23.31 | 2136 |
| 2022-04-29 | 23.59 | $23.37 | 4234 |
| 2022-04-28 | 23.62 | $23.30 | 102 |
| 2022-04-27 | 23.65 | $23.14 | 3876 |
| 2022-04-26 | 23.70 | $22.99 | 261 |
| 2022-04-25 | 23.78 | $23.19 | 5451 |
| 2022-04-22 | 23.84 | $23.37 | 161 |
| 2022-04-21 | 23.89 | $23.48 | 3500 |
| 2022-04-20 | 23.93 | $23.73 | 30 |
| 2022-04-19 | 23.95 | $23.74 | 123 |
| 2022-04-18 | 23.98 | $23.78 | 582 |
| 2022-04-14 | 24.00 | $23.82 | 885 |
| 2022-04-13 | 24.01 | $24.00 | 21900 |
| 2022-04-12 | 24.02 | $23.81 | 306 |
| 2022-04-11 | 24.04 | $23.85 | 5921 |
| 2022-04-08 | 24.06 | $24.00 | 3585 |
| 2022-04-07 | 24.06 | $23.97 | 1632 |
| 2022-04-06 | 24.07 | $24.06 | 7410 |
| 2022-04-05 | 24.07 | $24.20 | 1348 |
| 2022-04-04 | 24.06 | $24.44 | 2606 |
| 2022-04-01 | 24.02 | $24.21 | 332 |
| 2022-03-31 | 24.00 | $24.06 | 4086 |
| 2022-03-30 | 23.99 | $24.20 | 1850 |
| 2022-03-29 | 23.97 | $24.25 | 6680 |
| 2022-03-28 | 23.94 | $24.03 | 1 |
| 2022-03-25 | 23.93 | $23.98 | — |
| 2022-03-24 | 23.93 | $24.08 | 6120 |
| 2022-03-23 | 23.91 | $24.02 | 11488 |
| 2022-03-22 | 23.90 | $24.10 | 200 |
| 2022-03-21 | 23.88 | $23.83 | 841 |
| 2022-03-18 | 23.89 | $24.01 | 1130 |
| 2022-03-17 | 23.87 | $23.82 | 292 |
| 2022-03-16 | 23.88 | $23.85 | 4000 |
| 2022-03-15 | 23.88 | $22.88 | 262 |
| 2022-03-14 | 23.99 | $22.88 | 4292 |
| 2022-03-11 | 24.11 | $23.20 | 651 |
| 2022-03-10 | 24.20 | $23.48 | 784 |
| 2022-03-09 | 24.28 | $23.73 | 801 |
| 2022-03-08 | 24.33 | $23.35 | 6404 |
| 2022-03-07 | 24.44 | $23.30 | 2760 |
| 2022-03-04 | 24.56 | $23.82 | 100 |
| 2022-03-03 | 24.64 | $24.05 | 494 |
| 2022-03-02 | 24.70 | $24.25 | 56 |
| 2022-03-01 | 24.74 | $24.20 | 282 |
| 2022-02-28 | 24.80 | $24.43 | 643 |
| 2022-02-25 | 24.84 | $24.55 | 1627 |
| 2022-02-24 | 24.87 | $24.34 | 470 |
| 2022-02-23 | 24.93 | $24.59 | 500 |
| 2022-02-22 | 24.96 | $24.77 | 1151 |
| 2022-02-21 | 24.98 | $24.77 | 1151 |
| 2022-02-18 | 25.01 | $24.94 | 108 |
| 2022-02-17 | 25.01 | $25.07 | — |
| 2022-02-16 | 25.01 | $25.22 | 63 |
| 2022-02-15 | 24.98 | $25.12 | 516 |
| 2022-02-14 | 24.97 | $24.84 | 61 |
| 2022-02-11 | 24.98 | $24.95 | 11068 |
| 2022-02-10 | 24.98 | $25.14 | — |
| 2022-02-09 | 24.97 | $25.26 | 235 |
| 2022-02-08 | 24.94 | $25.03 | — |
| 2022-02-07 | 24.93 | $24.91 | 1856 |
| 2022-02-04 | 24.93 | $24.93 | 1340 |
| 2022-02-03 | 24.93 | $24.88 | 314 |
| 2022-02-02 | 24.93 | $25.07 | 50 |
| 2022-02-01 | 24.92 | $25.03 | 1006 |
| 2022-01-31 | 24.91 | $24.94 | 386 |
| 2022-01-28 | 24.90 | $24.53 | 764 |
| 2022-01-27 | 24.94 | $24.49 | 349 |
| 2022-01-26 | 24.99 | $24.68 | 2145 |
| 2022-01-25 | 25.02 | $24.78 | 1010 |
| 2022-01-24 | 25.05 | $24.78 | 1183 |
| 2022-01-21 | 25.08 | $24.99 | 8570 |
| 2022-01-20 | 25.08 | $25.18 | 52 |
| 2022-01-19 | 25.07 | $25.15 | 586 |
| 2022-01-18 | 25.07 | $25.09 | 2158 |
| 2022-01-17 | 25.06 | $25.09 | 2158 |
| 2022-01-14 | 25.06 | $25.25 | 3633 |
| 2022-01-13 | 25.04 | $25.31 | 1661 |
| 2022-01-12 | 25.01 | $25.49 | 1263 |
| 2022-01-11 | 24.96 | $25.26 | 3000 |
| 2022-01-10 | 24.93 | $24.97 | 200 |
| 2022-01-07 | 24.93 | $24.99 | 759 |
| 2022-01-06 | 24.92 | $24.85 | 3 |
| 2022-01-05 | 24.93 | $24.82 | 5351 |
| 2022-01-04 | 24.94 | $25.05 | 2000 |
| 2022-01-03 | 24.93 | $25.06 | 148 |
| 2021-12-31 | 24.91 | $24.95 | 2525 |
| 2021-12-30 | 24.91 | $25.02 | 1972 |
| 2021-12-29 | 24.90 | $24.90 | 170 |
| 2021-12-28 | 24.90 | $24.94 | 4318 |
| 2021-12-27 | 24.89 | $25.01 | 435 |
| 2021-12-23 | 24.88 | $24.95 | 700 |
| 2021-12-22 | 24.88 | $24.86 | 2439 |
| 2021-12-21 | 24.88 | $24.77 | 3065 |
| 2021-12-20 | 24.89 | $24.54 | 7865 |
| 2021-12-17 | 24.93 | $24.74 | 2293 |
| 2021-12-16 | 24.94 | $24.82 | 2646 |
| 2021-12-15 | 24.96 | $24.78 | 5716 |
| 2021-12-14 | 24.98 | $24.83 | 4497 |
| 2021-12-13 | 24.99 | $24.87 | 1938 |
| 2021-12-10 | 25.00 | $25.01 | — |
| 2021-12-09 | 25.00 | $25.01 | 418 |
| 2021-12-08 | 25.00 | $25.05 | 465 |
| 2021-12-07 | 25.00 | $24.94 | 4200 |
| 2021-12-06 | 25.00 | $24.74 | 1478 |
| 2021-12-03 | 25.03 | $24.61 | 1663 |
| 2021-12-02 | 25.07 | $24.82 | 804 |
| 2021-12-01 | 25.10 | $24.74 | 9017 |
| 2021-11-30 | 25.14 | $24.72 | 5385 |
| 2021-11-29 | 25.18 | $24.77 | 2351 |
| 2021-11-26 | 25.23 | $24.73 | 3979 |
| 2021-11-25 | 25.28 | $24.73 | 3979 |
| 2021-11-24 | 25.34 | $25.14 | 5535 |
| 2021-11-23 | 25.36 | $25.16 | 384 |
| 2021-11-22 | 25.38 | $25.19 | 1518 |
| 2021-11-19 | 25.40 | $25.29 | 224 |
| 2021-11-18 | 25.41 | $25.31 | 3921 |
| 2021-11-17 | 25.42 | $25.50 | 6479 |
| 2021-11-16 | 25.41 | $25.54 | 5976 |
| 2021-11-15 | 25.39 | $25.54 | 4041 |
| 2021-11-12 | 25.38 | $25.54 | 8663 |
| 2021-11-11 | 25.36 | $25.50 | 9796 |
| 2021-11-10 | 25.35 | $25.31 | 1719 |
| 2021-11-09 | 25.35 | $25.37 | 3718 |
| 2021-11-08 | 25.35 | $25.41 | 1722 |
| 2021-11-05 | 25.34 | $25.30 | 10741 |
| 2021-11-04 | 25.35 | $25.33 | 5682 |
| 2021-11-03 | 25.35 | $25.34 | 2659 |
| 2021-11-02 | 25.35 | $25.29 | 13587 |
| 2021-11-01 | 25.35 | $25.38 | 4967 |
| 2021-10-29 | 25.35 | $25.26 | 2492 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
34.29
2026-08-11
Close Price
$34.67
Vol: 1528
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.69
Average
25.91
Maximum
34.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 34.29 | $34.67 | 1528 |
| 2026-08-10 | 34.24 | $34.60 | 1800 |
| 2026-08-07 | 34.19 | $34.58 | 2533 |
| 2026-08-06 | 34.14 | $34.39 | 6847 |
| 2026-08-05 | 34.11 | $34.57 | 11002 |
| 2026-08-04 | 34.06 | $34.51 | 9000 |
| 2026-08-03 | 34.01 | $34.31 | 11600 |
| 2026-07-31 | 33.98 | $34.17 | 6727 |
| 2026-07-30 | 33.96 | $34.09 | 4435 |
| 2026-07-29 | 33.95 | $33.56 | 3200 |
| 2026-07-28 | 34.00 | $33.85 | 1931 |
| 2026-07-27 | 34.01 | $34.02 | 8200 |
| 2026-07-24 | 34.01 | $33.94 | 2748 |
| 2026-07-23 | 34.02 | $34.07 | 9700 |
| 2026-07-22 | 34.01 | $34.11 | 4500 |
| 2026-07-21 | 34.00 | $34.15 | 6300 |
| 2026-07-20 | 33.99 | $33.90 | 7300 |
| 2026-07-17 | 34.00 | $33.79 | 6500 |
| 2026-07-16 | 34.02 | $33.91 | 9430 |
| 2026-07-15 | 34.04 | $34.07 | 3500 |
| 2026-07-14 | 34.04 | $34.07 | 1620 |
| 2026-07-13 | 34.03 | $33.90 | 4730 |
| 2026-07-10 | 34.05 | $34.21 | 900 |
| 2026-07-09 | 34.03 | $34.12 | 2905 |
| 2026-07-08 | 34.01 | $34.01 | 3800 |
| 2026-07-07 | 34.01 | $33.92 | 1400 |
| 2026-07-06 | 34.01 | $34.13 | 6100 |
| 2026-07-02 | 33.99 | $33.85 | 5600 |
| 2026-07-01 | 34.00 | $33.99 | 8300 |
| 2026-06-30 | 34.00 | $34.16 | 10534 |
| 2026-06-29 | 33.98 | $34.08 | 6819 |
| 2026-06-26 | 33.97 | $33.97 | 4200 |
| 2026-06-25 | 33.96 | $33.99 | 8016 |
| 2026-06-24 | 33.96 | $33.84 | 2433 |
| 2026-06-23 | 33.97 | $33.86 | 5243 |
| 2026-06-22 | 33.98 | $34.30 | 1600 |
| 2026-06-18 | 33.95 | $34.27 | 124503 |
| 2026-06-17 | 33.91 | $34.06 | 5600 |
| 2026-06-16 | 33.90 | $34.09 | 6500 |
| 2026-06-15 | 33.88 | $34.15 | 2100 |
| 2026-06-12 | 33.85 | $33.95 | 3533 |
| 2026-06-11 | 33.84 | $33.81 | 10900 |
| 2026-06-10 | 33.84 | $33.49 | 3400 |
| 2026-06-09 | 33.88 | $33.62 | 8603 |
| 2026-06-08 | 33.90 | $33.66 | 2100 |
| 2026-06-05 | 33.93 | $33.48 | 2823 |
| 2026-06-04 | 33.97 | $34.09 | 4100 |
| 2026-06-03 | 33.96 | $34.10 | 4400 |
| 2026-06-02 | 33.94 | $34.17 | 3700 |
| 2026-06-01 | 33.92 | $34.13 | 1124 |
| 2026-05-29 | 33.89 | $34.02 | 2800 |
| 2026-05-28 | 33.88 | $34.05 | 2140 |
| 2026-05-27 | 33.86 | $34.03 | 2129 |
| 2026-05-26 | 33.84 | $34.02 | 4146 |
| 2026-05-22 | 33.81 | $33.80 | 9935 |
| 2026-05-21 | 33.81 | $33.75 | 3825 |
| 2026-05-20 | 33.81 | $33.75 | 4700 |
| 2026-05-19 | 33.81 | $33.60 | 5542 |
| 2026-05-18 | 33.82 | $33.69 | 90300 |
| 2026-05-15 | 33.82 | $33.72 | 307 |
| 2026-05-14 | 33.82 | $33.93 | 6824 |
| 2026-05-13 | 33.80 | $33.95 | 3600 |
| 2026-05-12 | 33.77 | $33.82 | 1338 |
| 2026-05-11 | 33.75 | $34.11 | 4300 |
| 2026-05-08 | 33.70 | $34.08 | 25325 |
| 2026-05-07 | 33.65 | $34.01 | 600 |
| 2026-05-06 | 33.60 | $34.09 | 3714 |
| 2026-05-05 | 33.53 | $33.85 | 2904 |
| 2026-05-04 | 33.48 | $33.67 | 1919 |
| 2026-05-01 | 33.44 | $33.67 | 2200 |
| 2026-04-30 | 33.39 | $33.64 | 9200 |
| 2026-04-29 | 33.34 | $33.42 | 900 |
| 2026-04-28 | 33.30 | $33.53 | 500 |
| 2026-04-27 | 33.24 | $33.59 | 1600 |
| 2026-04-24 | 33.16 | $33.57 | 2100 |
| 2026-04-23 | 33.08 | $33.35 | 64100 |
| 2026-04-22 | 33.01 | $33.52 | 33900 |
| 2026-04-21 | 32.92 | $33.34 | 6039 |
| 2026-04-20 | 32.83 | $33.60 | 4500 |
| 2026-04-17 | 32.72 | $33.58 | 10440 |
| 2026-04-16 | 32.60 | $33.33 | 4400 |
| 2026-04-15 | 32.49 | $33.32 | 600 |
| 2026-04-14 | 32.39 | $33.29 | 800 |
| 2026-04-13 | 32.28 | $33.12 | 1500 |
| 2026-04-10 | 32.19 | $32.99 | 1800 |
| 2026-04-09 | 32.10 | $32.92 | 12135 |
| 2026-04-08 | 32.01 | $32.82 | 47433 |
| 2026-04-07 | 31.94 | $32.10 | 5745 |
| 2026-04-06 | 31.93 | $32.05 | 237000 |
| 2026-04-02 | 31.93 | $31.93 | 2011 |
| 2026-04-01 | 31.93 | $32.15 | 71800 |
| 2026-03-31 | 31.92 | $31.95 | 2800 |
| 2026-03-30 | 31.94 | $31.38 | 5400 |
| 2026-03-27 | 32.01 | $31.46 | 3146 |
| 2026-03-26 | 32.08 | $31.54 | 2900 |
| 2026-03-25 | 32.16 | $32.07 | 1614 |
| 2026-03-24 | 32.19 | $31.92 | 3703 |
| 2026-03-23 | 32.24 | $32.06 | 1032 |
| 2026-03-20 | 32.29 | $31.62 | 1603 |
| 2026-03-19 | 32.38 | $32.20 | 8400 |
| 2026-03-18 | 32.42 | $32.23 | 1100 |
| 2026-03-17 | 32.47 | $32.47 | 1739 |
| 2026-03-16 | 32.49 | $32.37 | 7900 |
| 2026-03-13 | 32.53 | $31.97 | 8200 |
| 2026-03-12 | 32.61 | $31.95 | 42000 |
| 2026-03-11 | 32.69 | $32.42 | 2547 |
| 2026-03-10 | 32.74 | $32.33 | 15900 |
| 2026-03-09 | 32.80 | $32.31 | 5900 |
| 2026-03-06 | 32.86 | $32.07 | 2249 |
| 2026-03-05 | 32.95 | $32.11 | 8200 |
| 2026-03-04 | 33.03 | $32.51 | 4036 |
| 2026-03-03 | 33.08 | $32.39 | 25800 |
| 2026-03-02 | 33.14 | $33.05 | 16700 |
| 2026-02-27 | 33.14 | $33.28 | 7625 |
| 2026-02-26 | 33.12 | $33.31 | 2900 |
| 2026-02-25 | 33.09 | $33.36 | 5538 |
| 2026-02-24 | 33.05 | $33.26 | 12500 |
| 2026-02-23 | 33.02 | $33.12 | 2206 |
| 2026-02-20 | 33.00 | $33.29 | 2100 |
| 2026-02-19 | 32.96 | $33.05 | 3428 |
| 2026-02-18 | 32.95 | $33.16 | 10300 |
| 2026-02-17 | 32.92 | $33.09 | 16900 |
| 2026-02-13 | 32.89 | $33.04 | 3000 |
| 2026-02-12 | 32.86 | $32.99 | 13903 |
| 2026-02-11 | 32.84 | $33.22 | 6100 |
| 2026-02-10 | 32.79 | $33.07 | 3200 |
| 2026-02-09 | 32.76 | $32.98 | 7617 |
| 2026-02-06 | 32.72 | $32.89 | 14600 |
| 2026-02-05 | 32.70 | $32.63 | 45400 |
| 2026-02-04 | 32.69 | $32.63 | 10000 |
| 2026-02-03 | 32.69 | $32.80 | 9600 |
| 2026-02-02 | 32.67 | $32.71 | 2400 |
| 2026-01-30 | 32.65 | $32.66 | 7300 |
| 2026-01-29 | 32.63 | $33.01 | 3145 |
| 2026-01-28 | 32.57 | $32.96 | 5128 |
| 2026-01-27 | 32.51 | $32.90 | 4700 |
| 2026-01-26 | 32.45 | $32.81 | 70200 |
| 2026-01-23 | 32.39 | $32.76 | 1500 |
| 2026-01-22 | 32.33 | $32.61 | 5313 |
| 2026-01-21 | 32.28 | $32.58 | 9210 |
| 2026-01-20 | 32.23 | $32.38 | 5400 |
| 2026-01-16 | 32.19 | $32.39 | 9100 |
| 2026-01-15 | 32.14 | $32.45 | 13400 |
| 2026-01-14 | 32.08 | $32.47 | 13000 |
| 2026-01-13 | 32.02 | $32.44 | 4000 |
| 2026-01-12 | 31.95 | $32.54 | 9500 |
| 2026-01-09 | 31.86 | $32.31 | 14420 |
| 2026-01-08 | 31.79 | $32.25 | 8903 |
| 2026-01-07 | 31.73 | $32.24 | 12024 |
| 2026-01-06 | 31.66 | $32.33 | 3000 |
| 2026-01-05 | 31.57 | $32.21 | 86316 |
| 2026-01-02 | 31.50 | $32.02 | 151600 |
| 2025-12-31 | 31.44 | $31.66 | 4941 |
| 2025-12-30 | 31.41 | $31.71 | 8517 |
| 2025-12-29 | 31.37 | $31.65 | 15603 |
| 2025-12-26 | 31.34 | $31.61 | 1600 |
| 2025-12-24 | 31.30 | $31.56 | 8602 |
| 2025-12-23 | 31.27 | $31.47 | 10205 |
| 2025-12-22 | 31.25 | $31.40 | 6600 |
| 2025-12-19 | 31.23 | $31.34 | 23534 |
| 2025-12-18 | 31.22 | $31.18 | 7611 |
| 2025-12-17 | 31.21 | $30.94 | 29100 |
| 2025-12-16 | 31.24 | $31.10 | 33037 |
| 2025-12-15 | 31.24 | $31.18 | 37000 |
| 2025-12-12 | 31.24 | $31.24 | 21100 |
| 2025-12-11 | 31.24 | $31.41 | 21401 |
| 2025-12-10 | 31.22 | $31.48 | 48347 |
| 2025-12-09 | 31.19 | $31.33 | 19641 |
| 2025-12-08 | 31.18 | $31.33 | 10246 |
| 2025-12-05 | 31.16 | $31.38 | 9148 |
| 2025-12-04 | 31.14 | $31.23 | 8100 |
| 2025-12-03 | 31.14 | $31.23 | 19900 |
| 2025-12-02 | 31.14 | $31.21 | 19730 |
| 2025-12-01 | 31.14 | $31.20 | 15700 |
| 2025-11-28 | 31.14 | $31.21 | 10036 |
| 2025-11-26 | 31.14 | $31.19 | 20602 |
| 2025-11-25 | 31.15 | $30.99 | 19400 |
| 2025-11-24 | 31.17 | $30.99 | 32900 |
| 2025-11-21 | 31.20 | $30.79 | 30749 |
| 2025-11-20 | 31.26 | $30.80 | 38800 |
| 2025-11-19 | 31.31 | $31.01 | 15400 |
| 2025-11-18 | 31.35 | $31.10 | 69827 |
| 2025-11-17 | 31.37 | $31.14 | 10300 |
| 2025-11-14 | 31.40 | $31.31 | 16505 |
| 2025-11-13 | 31.40 | $31.31 | 19709 |
| 2025-11-12 | 31.41 | $31.49 | 19239 |
| 2025-11-11 | 31.40 | $31.53 | 3600 |
| 2025-11-10 | 31.38 | $31.52 | 54300 |
| 2025-11-07 | 31.35 | $31.22 | 30104 |
| 2025-11-06 | 31.36 | $31.27 | 28200 |
| 2025-11-05 | 31.35 | $31.38 | 18400 |
| 2025-11-04 | 31.34 | $31.26 | 8401 |
| 2025-11-03 | 31.34 | $31.52 | 228440 |
| 2025-10-31 | 31.31 | $31.35 | 39228 |
| 2025-10-30 | 31.29 | $31.42 | 11000 |
| 2025-10-29 | 31.27 | $31.58 | 19600 |
| 2025-10-28 | 31.23 | $31.54 | 15900 |
| 2025-10-27 | 31.20 | $31.55 | 54100 |
| 2025-10-24 | 31.15 | $31.43 | 11100 |
| 2025-10-23 | 31.12 | $31.34 | 8402 |
| 2025-10-22 | 31.09 | $31.21 | 19247 |
| 2025-10-21 | 31.07 | $31.25 | 49332 |
| 2025-10-20 | 31.04 | $31.38 | 28900 |
| 2025-10-17 | 31.00 | $31.17 | 25000 |
| 2025-10-16 | 30.98 | $31.10 | 23700 |
| 2025-10-15 | 30.96 | $31.02 | 8422 |
| 2025-10-14 | 30.94 | $30.80 | 20100 |
| 2025-10-13 | 30.95 | $30.92 | 13800 |
| 2025-10-10 | 30.94 | $30.59 | 153136 |
| 2025-10-09 | 30.96 | $31.05 | 10000 |
| 2025-10-08 | 30.94 | $31.25 | 49012 |
| 2025-10-07 | 30.89 | $31.09 | 23800 |
| 2025-10-06 | 30.84 | $31.23 | 43900 |
| 2025-10-03 | 30.78 | $31.21 | 29200 |
| 2025-10-02 | 30.71 | $31.16 | 62022 |
| 2025-10-01 | 30.64 | $31.08 | 330248 |
| 2025-09-30 | 30.56 | $31.09 | 147246 |
| 2025-09-29 | 30.47 | $30.78 | 76600 |
| 2025-09-26 | 30.40 | $30.61 | 3400 |
| 2025-09-25 | 30.34 | $30.62 | 48100 |
| 2025-09-24 | 30.28 | $30.68 | 11300 |
| 2025-09-23 | 30.20 | $30.72 | 2618 |
| 2025-09-22 | 30.11 | $30.71 | 8834 |
| 2025-09-19 | 30.01 | $30.62 | 6147 |
| 2025-09-18 | 29.92 | $30.62 | 1914 |
| 2025-09-17 | 29.82 | $30.60 | 10600 |
| 2025-09-16 | 29.71 | $30.53 | 10100 |
| 2025-09-15 | 29.60 | $30.43 | 7211 |
| 2025-09-12 | 29.49 | $30.31 | 3100 |
| 2025-09-11 | 29.40 | $30.27 | 6407 |
| 2025-09-10 | 29.29 | $29.91 | 3500 |
| 2025-09-09 | 29.23 | $29.73 | 3024 |
| 2025-09-08 | 29.17 | $29.60 | 503 |
| 2025-09-05 | 29.12 | $29.36 | 3800 |
| 2025-09-04 | 29.09 | $29.03 | 15400 |
| 2025-09-03 | 29.09 | $29.14 | 3607 |
| 2025-09-02 | 29.08 | $29.01 | 5000 |
| 2025-08-29 | 29.08 | $29.01 | 1415 |
| 2025-08-28 | 29.07 | $29.11 | 3027 |
| 2025-08-27 | 29.05 | $29.00 | 14400 |
| 2025-08-26 | 29.04 | $29.23 | 74700 |
| 2025-08-25 | 29.00 | $29.29 | 19700 |
| 2025-08-22 | 28.96 | $29.39 | 1049 |
| 2025-08-21 | 28.90 | $28.94 | 1700 |
| 2025-08-20 | 28.89 | $28.94 | 2200 |
| 2025-08-19 | 28.88 | $29.01 | 4400 |
| 2025-08-18 | 28.85 | $29.21 | 19028 |
| 2025-08-15 | 28.81 | $29.07 | 1224 |
| 2025-08-14 | 28.78 | $29.04 | 14512 |
| 2025-08-13 | 28.75 | $29.34 | 20822 |
| 2025-08-12 | 28.69 | $29.07 | 2400 |
| 2025-08-11 | 28.65 | $28.75 | 2605 |
| 2025-08-08 | 28.64 | $28.82 | 1800 |
| 2025-08-07 | 28.62 | $28.85 | 1324 |
| 2025-08-06 | 28.60 | $28.65 | 12449 |
| 2025-08-05 | 28.59 | $28.53 | 25136 |
| 2025-08-04 | 28.59 | $28.40 | 11300 |
| 2025-08-01 | 28.60 | $28.20 | 3500 |
| 2025-07-31 | 28.64 | $28.37 | 637 |
| 2025-07-30 | 28.65 | $28.50 | 1719 |
| 2025-07-29 | 28.66 | $28.71 | 1300 |
| 2025-07-28 | 28.64 | $28.66 | 7431 |
| 2025-07-25 | 28.63 | $28.86 | 8700 |
| 2025-07-24 | 28.59 | $28.92 | 3200 |
| 2025-07-23 | 28.54 | $29.04 | 9300 |
| 2025-07-22 | 28.48 | $28.80 | 13245 |
| 2025-07-21 | 28.43 | $28.81 | 2000 |
| 2025-07-18 | 28.38 | $28.60 | 11312 |
| 2025-07-17 | 28.34 | $28.75 | 2136 |
| 2025-07-16 | 28.29 | $28.56 | 6800 |
| 2025-07-15 | 28.24 | $28.48 | 9920 |
| 2025-07-14 | 28.21 | $28.27 | 3632 |
| 2025-07-11 | 28.19 | $28.23 | 11911 |
| 2025-07-10 | 28.17 | $28.28 | 2744 |
| 2025-07-09 | 28.14 | $28.29 | 24400 |
| 2025-07-08 | 28.11 | $28.31 | 1300 |
| 2025-07-07 | 28.08 | $28.18 | 7900 |
| 2025-07-03 | 28.05 | $28.45 | 2900 |
| 2025-07-02 | 28.00 | $28.37 | 4100 |
| 2025-07-01 | 27.95 | $28.31 | 99200 |
| 2025-06-30 | 27.89 | $28.26 | 28600 |
| 2025-06-27 | 27.84 | $28.20 | 4500 |
| 2025-06-26 | 27.79 | $28.28 | 6715 |
| 2025-06-25 | 27.72 | $28.17 | 3000 |
| 2025-06-24 | 27.66 | $28.05 | 7600 |
| 2025-06-23 | 27.61 | $27.62 | 4032 |
| 2025-06-20 | 27.60 | $27.53 | 7200 |
| 2025-06-18 | 27.60 | $27.60 | 8400 |
| 2025-06-17 | 27.59 | $27.62 | 3600 |
| 2025-06-16 | 27.57 | $27.85 | 4100 |
| 2025-06-13 | 27.53 | $27.59 | 9200 |
| 2025-06-12 | 27.52 | $27.93 | 4600 |
| 2025-06-11 | 27.47 | $27.90 | 6519 |
| 2025-06-10 | 27.42 | $27.82 | 1348 |
| 2025-06-09 | 27.37 | $27.73 | 11500 |
| 2025-06-06 | 27.33 | $27.58 | 19800 |
| 2025-06-05 | 27.31 | $27.51 | 143110 |
| 2025-06-04 | 27.28 | $27.45 | 4600 |
| 2025-06-03 | 27.26 | $27.22 | 321700 |
| 2025-06-02 | 27.26 | $27.20 | 8247 |
| 2025-05-30 | 27.26 | $27.11 | 12842 |
| 2025-05-29 | 27.27 | $27.30 | 10400 |
| 2025-05-28 | 27.25 | $27.21 | 3205 |
| 2025-05-27 | 27.25 | $27.27 | 10044 |
| 2025-05-23 | 27.23 | $27.32 | 400 |
| 2025-05-22 | 27.20 | $27.31 | 11200 |
| 2025-05-21 | 27.17 | $27.33 | 8300 |
| 2025-05-20 | 27.14 | $27.36 | 4805 |
| 2025-05-19 | 27.10 | $27.40 | 3616 |
| 2025-05-16 | 27.04 | $27.36 | 528 |
| 2025-05-15 | 26.99 | $27.37 | 4600 |
| 2025-05-14 | 26.93 | $27.35 | 8918 |
| 2025-05-13 | 26.86 | $27.30 | 12246 |
| 2025-05-12 | 26.79 | $27.27 | 6044 |
| 2025-05-09 | 26.72 | $26.97 | 97500 |
| 2025-05-08 | 26.67 | $26.86 | 7600 |
| 2025-05-07 | 26.63 | $26.91 | 6542 |
| 2025-05-06 | 26.57 | $27.07 | 4738 |
| 2025-05-05 | 26.49 | $27.12 | 1300 |
| 2025-05-02 | 26.40 | $27.02 | 17100 |
| 2025-05-01 | 26.31 | $26.66 | 13400 |
| 2025-04-30 | 26.26 | $26.64 | 1717 |
| 2025-04-29 | 26.21 | $26.62 | 200 |
| 2025-04-28 | 26.16 | $26.56 | 11828 |
| 2025-04-25 | 26.12 | $26.58 | 25530 |
| 2025-04-24 | 26.08 | $26.56 | 23631 |
| 2025-04-23 | 26.04 | $26.36 | 4415 |
| 2025-04-22 | 26.02 | $26.25 | 2600 |
| 2025-04-21 | 26.02 | $26.05 | 444500 |
| 2025-04-17 | 26.04 | $26.06 | 7600 |
| 2025-04-16 | 26.06 | $25.97 | 4207 |
| 2025-04-15 | 26.10 | $26.17 | 5000 |
| 2025-04-14 | 26.12 | $26.18 | 6200 |
| 2025-04-11 | 26.15 | $25.99 | 20115 |
| 2025-04-10 | 26.19 | $25.58 | 6400 |
| 2025-04-09 | 26.29 | $25.84 | 13200 |
| 2025-04-08 | 26.36 | $24.92 | 7915 |
| 2025-04-07 | 26.52 | $25.09 | 15013 |
| 2025-04-04 | 26.68 | $25.76 | 8300 |
| 2025-04-03 | 26.78 | $26.47 | 22516 |
| 2025-04-02 | 26.81 | $26.68 | 6543 |
| 2025-04-01 | 26.82 | $26.65 | 27500 |
| 2025-03-31 | 26.84 | $26.64 | 28403 |
| 2025-03-28 | 26.85 | $26.63 | 5102 |
| 2025-03-27 | 26.86 | $26.91 | 12911 |
| 2025-03-26 | 26.85 | $26.82 | 24000 |
| 2025-03-25 | 26.84 | $26.93 | 6100 |
| 2025-03-24 | 26.82 | $26.92 | 73700 |
| 2025-03-21 | 26.80 | $26.92 | 7700 |
| 2025-03-20 | 26.79 | $26.94 | 34825 |
| 2025-03-19 | 26.76 | $27.08 | 14314 |
| 2025-03-18 | 26.73 | $27.04 | 14331 |
| 2025-03-17 | 26.70 | $27.14 | 8400 |
| 2025-03-14 | 26.65 | $26.89 | 24600 |
| 2025-03-13 | 26.63 | $26.60 | 7116 |
| 2025-03-12 | 26.64 | $26.67 | 38300 |
| 2025-03-11 | 26.64 | $26.60 | 17138 |
| 2025-03-10 | 26.64 | $26.52 | 8148 |
| 2025-03-07 | 26.65 | $26.78 | 10430 |
| 2025-03-06 | 26.64 | $26.73 | 55900 |
| 2025-03-05 | 26.63 | $26.82 | 24800 |
| 2025-03-04 | 26.60 | $26.40 | 3736 |
| 2025-03-03 | 26.62 | $26.26 | 83612 |
| 2025-02-28 | 26.65 | $26.40 | 3400 |
| 2025-02-27 | 26.67 | $26.60 | 4141 |
| 2025-02-26 | 26.66 | $26.69 | 21300 |
| 2025-02-25 | 26.64 | $26.68 | 15100 |
| 2025-02-24 | 26.62 | $26.70 | 11400 |
| 2025-02-21 | 26.60 | $26.88 | 4137 |
| 2025-02-20 | 26.56 | $26.98 | 2600 |
| 2025-02-19 | 26.50 | $26.82 | 8900 |
| 2025-02-18 | 26.45 | $26.86 | 11200 |
| 2025-02-14 | 26.40 | $26.76 | 7839 |
| 2025-02-13 | 26.35 | $26.62 | 16100 |
| 2025-02-12 | 26.32 | $26.56 | 7214 |
| 2025-02-11 | 26.28 | $26.45 | 7100 |
| 2025-02-10 | 26.25 | $26.57 | 8345 |
| 2025-02-07 | 26.21 | $26.36 | 5700 |
| 2025-02-06 | 26.18 | $26.37 | 9300 |
| 2025-02-05 | 26.15 | $26.32 | 124610 |
| 2025-02-04 | 26.12 | $26.35 | 31448 |
| 2025-02-03 | 26.09 | $26.12 | 4035 |
| 2025-01-31 | 26.08 | $26.20 | 7300 |
| 2025-01-30 | 26.06 | $26.34 | 3746 |
| 2025-01-29 | 26.03 | $26.13 | 2200 |
| 2025-01-28 | 26.01 | $26.13 | 4200 |
| 2025-01-27 | 26.00 | $26.06 | 5600 |
| 2025-01-24 | 25.99 | $26.26 | 36600 |
| 2025-01-23 | 25.96 | $26.20 | 6043 |
| 2025-01-22 | 25.94 | $26.18 | 5914 |
| 2025-01-21 | 25.92 | $26.15 | 2000 |
| 2025-01-17 | 25.90 | $26.02 | 4200 |
| 2025-01-16 | 25.89 | $25.88 | 6300 |
| 2025-01-15 | 25.90 | $25.90 | 6100 |
| 2025-01-14 | 25.91 | $25.73 | 8030 |
| 2025-01-13 | 25.94 | $25.61 | 25404 |
| 2025-01-10 | 25.98 | $25.65 | 6900 |
| 2025-01-08 | 26.02 | $25.85 | 17300 |
| 2025-01-07 | 26.05 | $25.93 | 9919 |
| 2025-01-06 | 26.07 | $26.04 | 7000 |
| 2025-01-03 | 26.08 | $26.00 | 10016 |
| 2025-01-02 | 26.09 | $25.95 | 4600 |
| 2024-12-31 | 26.11 | $25.94 | 12403 |
| 2024-12-30 | 26.14 | $25.97 | 4000 |
| 2024-12-27 | 26.16 | $26.05 | 14309 |
| 2024-12-26 | 26.17 | $26.09 | 5704 |
| 2024-12-24 | 26.18 | $26.12 | 10319 |
| 2024-12-23 | 26.19 | $26.11 | 7900 |
| 2024-12-20 | 26.19 | $26.05 | 12031 |
| 2024-12-19 | 26.20 | $25.97 | 14208 |
| 2024-12-18 | 26.22 | $25.96 | 25510 |
| 2024-12-17 | 26.25 | $26.23 | 12311 |
| 2024-12-16 | 26.24 | $26.26 | 16900 |
| 2024-12-13 | 26.23 | $26.32 | 17600 |
| 2024-12-12 | 26.22 | $26.30 | 17846 |
| 2024-12-11 | 26.20 | $26.35 | 8935 |
| 2024-12-10 | 26.18 | $26.31 | 38247 |
| 2024-12-09 | 26.17 | $26.55 | 7000 |
| 2024-12-06 | 26.13 | $26.25 | 5700 |
| 2024-12-05 | 26.12 | $26.27 | 11735 |
| 2024-12-04 | 26.12 | $26.23 | 22300 |
| 2024-12-03 | 26.11 | $26.15 | 7603 |
| 2024-12-02 | 26.12 | $26.13 | 204900 |
| 2024-11-29 | 26.13 | $26.05 | 411 |
| 2024-11-27 | 26.15 | $26.03 | 9700 |
| 2024-11-26 | 26.18 | $26.02 | 11841 |
| 2024-11-25 | 26.21 | $26.10 | 8832 |
| 2024-11-22 | 26.23 | $26.04 | 414100 |
| 2024-11-21 | 26.26 | $26.04 | 20300 |
| 2024-11-20 | 26.30 | $26.11 | 8900 |
| 2024-11-19 | 26.33 | $26.13 | 5424 |
| 2024-11-18 | 26.36 | $26.10 | 3700 |
| 2024-11-15 | 26.40 | $25.99 | 5300 |
| 2024-11-14 | 26.45 | $26.01 | 3300 |
| 2024-11-13 | 26.51 | $26.10 | 6425 |
| 2024-11-12 | 26.56 | $26.18 | 9600 |
| 2024-11-11 | 26.60 | $26.43 | 13800 |
| 2024-11-08 | 26.63 | $26.50 | 13000 |
| 2024-11-07 | 26.64 | $26.90 | 8409 |
| 2024-11-06 | 26.62 | $26.54 | 3600 |
| 2024-11-05 | 26.64 | $26.69 | 14648 |
| 2024-11-04 | 26.64 | $26.52 | 4413 |
| 2024-11-01 | 26.66 | $26.42 | 18347 |
| 2024-10-31 | 26.70 | $26.44 | 9413 |
| 2024-10-30 | 26.73 | $26.50 | 11000 |
| 2024-10-29 | 26.77 | $26.67 | 75432 |
| 2024-10-28 | 26.78 | $26.69 | 5900 |
| 2024-10-25 | 26.80 | $26.67 | 4700 |
| 2024-10-24 | 26.82 | $26.61 | 5700 |
| 2024-10-23 | 26.85 | $26.71 | 6030 |
| 2024-10-22 | 26.86 | $26.79 | 21000 |
| 2024-10-21 | 26.87 | $26.76 | 11800 |
| 2024-10-18 | 26.88 | $26.89 | 41514 |
| 2024-10-17 | 26.87 | $26.74 | 7100 |
| 2024-10-16 | 26.86 | $26.78 | 29409 |
| 2024-10-15 | 26.85 | $26.62 | 13140 |
| 2024-10-14 | 26.85 | $26.93 | 4247 |
| 2024-10-11 | 26.80 | $26.94 | 7940 |
| 2024-10-10 | 26.75 | $26.84 | 40005 |
| 2024-10-09 | 26.70 | $26.81 | 8316 |
| 2024-10-08 | 26.64 | $26.87 | 29038 |
| 2024-10-07 | 26.57 | $27.22 | 19800 |
| 2024-10-04 | 26.45 | $27.13 | 24200 |
| 2024-10-03 | 26.33 | $27.07 | 13219 |
| 2024-10-02 | 26.20 | $27.25 | 30603 |
| 2024-10-01 | 26.05 | $26.98 | 336500 |
| 2024-09-30 | 25.91 | $26.88 | 45000 |
| 2024-09-27 | 25.78 | $26.84 | 13921 |
| 2024-09-26 | 25.64 | $26.83 | 10600 |
| 2024-09-25 | 25.50 | $26.44 | 9700 |
| 2024-09-24 | 25.39 | $26.59 | 1731 |
| 2024-09-23 | 25.26 | $25.88 | 8818 |
| 2024-09-20 | 25.20 | $25.64 | 1800 |
| 2024-09-19 | 25.16 | $25.73 | 1400 |
| 2024-09-18 | 25.11 | $25.21 | 1410 |
| 2024-09-17 | 25.11 | $25.28 | 2100 |
| 2024-09-16 | 25.11 | $25.27 | 500 |
| 2024-09-13 | 25.10 | $25.16 | 200 |
| 2024-09-12 | 25.11 | $25.06 | 2300 |
| 2024-09-11 | 25.13 | $24.86 | 814 |
| 2024-09-10 | 25.17 | $24.70 | 546 |
| 2024-09-09 | 25.23 | $24.77 | 26800 |
| 2024-09-06 | 25.27 | $24.61 | 607 |
| 2024-09-05 | 25.34 | $25.03 | 2331 |
| 2024-09-04 | 25.36 | $25.00 | 914 |
| 2024-09-03 | 25.38 | $25.01 | 2800 |
| 2024-08-30 | 25.39 | $25.50 | 1800 |
| 2024-08-29 | 25.35 | $25.44 | 600 |
| 2024-08-28 | 25.31 | $25.42 | 913 |
| 2024-08-27 | 25.28 | $25.58 | 500 |
| 2024-08-26 | 25.22 | $25.54 | 4000 |
| 2024-08-23 | 25.17 | $25.72 | 300 |
| 2024-08-22 | 25.10 | $25.34 | 700 |
| 2024-08-21 | 25.05 | $25.63 | 23200 |
| 2024-08-20 | 24.98 | $25.54 | 1100 |
| 2024-08-19 | 24.91 | $25.70 | 200 |
| 2024-08-16 | 24.83 | $25.49 | 2800 |
| 2024-08-15 | 24.76 | $25.24 | 900 |
| 2024-08-14 | 24.72 | $24.98 | — |
| 2024-08-13 | 24.71 | $25.08 | 1100 |
| 2024-08-12 | 24.69 | $24.86 | 2900 |
| 2024-08-09 | 24.69 | $24.78 | 307 |
| 2024-08-08 | 24.71 | $24.66 | 300 |
| 2024-08-07 | 24.74 | $24.23 | 1400 |
| 2024-08-06 | 24.82 | $24.10 | 6200 |
| 2024-08-05 | 24.92 | $24.00 | 100 |
| 2024-08-02 | 25.04 | $24.54 | 12700 |
| 2024-08-01 | 25.11 | $24.84 | 720 |
| 2024-07-31 | 25.15 | $25.21 | 10607 |
| 2024-07-30 | 25.16 | $24.76 | 100 |
| 2024-07-29 | 25.21 | $24.84 | 2300 |
| 2024-07-26 | 25.25 | $24.90 | 2300 |
| 2024-07-25 | 25.29 | $24.70 | 2429 |
| 2024-07-24 | 25.35 | $24.78 | 123 |
| 2024-07-23 | 25.40 | $25.09 | 900 |
| 2024-07-22 | 25.43 | $25.27 | 4431 |
| 2024-07-19 | 25.43 | $25.10 | 2797 |
| 2024-07-18 | 25.45 | $25.29 | 793 |
| 2024-07-17 | 25.45 | $25.48 | 1709 |
| 2024-07-16 | 25.43 | $25.75 | 1773 |
| 2024-07-15 | 25.38 | $25.64 | 1100 |
| 2024-07-12 | 25.34 | $25.81 | 5267 |
| 2024-07-11 | 25.28 | $25.74 | 23159 |
| 2024-07-10 | 25.21 | $25.65 | 3228 |
| 2024-07-09 | 25.15 | $25.57 | 10074 |
| 2024-07-08 | 25.10 | $25.46 | 697 |
| 2024-07-05 | 25.05 | $25.47 | 329 |
| 2024-07-03 | 24.99 | $25.36 | 2894 |
| 2024-07-02 | 24.95 | $25.10 | 2855 |
| 2024-07-01 | 24.92 | $25.02 | 3995 |
| 2024-06-28 | 24.90 | $24.99 | 21926 |
| 2024-06-27 | 24.88 | $24.96 | 5154 |
| 2024-06-26 | 24.86 | $24.95 | 10475 |
| 2024-06-25 | 24.84 | $24.97 | 1086 |
| 2024-06-24 | 24.82 | $25.03 | 591 |
| 2024-06-21 | 24.80 | $25.01 | 1316 |
| 2024-06-20 | 24.77 | $25.07 | 773 |
| 2024-06-18 | 24.74 | $25.09 | 279 |
| 2024-06-17 | 24.71 | $24.92 | 588 |
| 2024-06-14 | 24.70 | $24.78 | 2384 |
| 2024-06-13 | 24.70 | $24.76 | 741 |
| 2024-06-12 | 24.70 | $24.81 | 679 |
| 2024-06-11 | 24.70 | $24.59 | 3694 |
| 2024-06-10 | 24.73 | $24.66 | 152 |
| 2024-06-07 | 24.74 | $24.55 | 428 |
| 2024-06-06 | 24.77 | $24.75 | 3298 |
| 2024-06-05 | 24.78 | $24.67 | 132 |
| 2024-06-04 | 24.79 | $24.36 | 280 |
| 2024-06-03 | 24.84 | $24.63 | 5258 |
| 2024-05-31 | 24.86 | $24.42 | 748 |
| 2024-05-30 | 24.90 | $24.61 | 224 |
| 2024-05-29 | 24.92 | $24.65 | 1045 |
| 2024-05-28 | 24.93 | $24.91 | 3190 |
| 2024-05-24 | 24.92 | $24.96 | 15995 |
| 2024-05-23 | 24.90 | $24.91 | 2194 |
| 2024-05-22 | 24.87 | $25.02 | 145 |
| 2024-05-21 | 24.83 | $25.06 | 682 |
| 2024-05-20 | 24.79 | $25.17 | 2259 |
| 2024-05-17 | 24.72 | $25.22 | 458 |
| 2024-05-16 | 24.64 | $25.15 | 799 |
| 2024-05-15 | 24.56 | $25.09 | 194 |
| 2024-05-14 | 24.48 | $24.93 | 1142 |
| 2024-05-13 | 24.41 | $24.84 | 603 |
| 2024-05-10 | 24.34 | $24.72 | 3231 |
| 2024-05-09 | 24.28 | $24.62 | 3730 |
| 2024-05-08 | 24.23 | $24.63 | 1948 |
| 2024-05-07 | 24.17 | $24.62 | 594 |
| 2024-05-06 | 24.11 | $24.69 | 35 |
| 2024-05-03 | 24.05 | $24.68 | 2293 |
| 2024-05-02 | 23.98 | $24.51 | 1423 |
| 2024-05-01 | 23.92 | $24.07 | 741 |
| 2024-04-30 | 23.91 | $24.06 | 685 |
| 2024-04-29 | 23.90 | $24.29 | 157 |
| 2024-04-26 | 23.87 | $24.13 | 762 |
| 2024-04-25 | 23.85 | $23.92 | 1689 |
| 2024-04-24 | 23.85 | $23.90 | 6542 |
| 2024-04-23 | 23.86 | $23.85 | 126 |
| 2024-04-22 | 23.87 | $23.71 | 4694 |
| 2024-04-19 | 23.89 | $23.53 | 2803 |
| 2024-04-18 | 23.94 | $23.59 | 2325 |
| 2024-04-17 | 23.98 | $23.53 | 2011 |
| 2024-04-16 | 24.02 | $23.56 | 6359 |
| 2024-04-15 | 24.07 | $23.75 | 578 |
| 2024-04-12 | 24.10 | $23.85 | 2289 |
| 2024-04-11 | 24.12 | $24.24 | 4297 |
| 2024-04-10 | 24.10 | $24.10 | 3839 |
| 2024-04-09 | 24.10 | $24.37 | 2217 |
| 2024-04-08 | 24.07 | $24.25 | 618 |
| 2024-04-05 | 24.05 | $24.12 | 3284 |
| 2024-04-04 | 24.04 | $24.09 | 8516 |
| 2024-04-03 | 24.03 | $24.17 | 1152 |
| 2024-04-02 | 24.01 | $24.14 | 3740 |
| 2024-04-01 | 23.99 | $24.05 | 9363 |
| 2024-03-28 | 23.98 | $24.08 | 1020 |
| 2024-03-27 | 23.97 | $23.95 | 635 |
| 2024-03-26 | 23.96 | $23.98 | 6425 |
| 2024-03-25 | 23.95 | $23.98 | 46174 |
| 2024-03-22 | 23.94 | $23.97 | 33408 |
| 2024-03-21 | 23.94 | $24.03 | 129607 |
| 2024-03-20 | 23.92 | $24.01 | 2957 |
| 2024-03-19 | 23.90 | $23.88 | 791 |
| 2024-03-18 | 23.90 | $23.95 | 9437 |
| 2024-03-15 | 23.89 | $23.92 | 987 |
| 2024-03-14 | 23.88 | $24.02 | 4 |
| 2024-03-13 | 23.85 | $24.10 | 655 |
| 2024-03-12 | 23.82 | $24.15 | 712 |
| 2024-03-11 | 23.78 | $23.98 | 173 |
| 2024-03-08 | 23.75 | $23.94 | 3188 |
| 2024-03-07 | 23.72 | $23.96 | 6712 |
| 2024-03-06 | 23.69 | $23.86 | 3030 |
| 2024-03-05 | 23.66 | $23.63 | 8136 |
| 2024-03-04 | 23.66 | $23.77 | 3317 |
| 2024-03-01 | 23.63 | $23.76 | 9601 |
| 2024-02-29 | 23.61 | $23.60 | 1344 |
| 2024-02-28 | 23.60 | $23.58 | 18598 |
| 2024-02-27 | 23.59 | $23.76 | 3876 |
| 2024-02-26 | 23.56 | $23.74 | 7807 |
| 2024-02-23 | 23.52 | $23.85 | 1 |
| 2024-02-22 | 23.48 | $23.81 | 1560 |
| 2024-02-21 | 23.43 | $23.70 | 3480 |
| 2024-02-20 | 23.39 | $23.65 | 1935 |
| 2024-02-16 | 23.36 | $23.60 | 407 |
| 2024-02-15 | 23.32 | $23.56 | 628 |
| 2024-02-14 | 23.29 | $23.45 | 2201 |
| 2024-02-13 | 23.26 | $23.25 | 2676 |
| 2024-02-12 | 23.25 | $23.59 | 4559 |
| 2024-02-09 | 23.20 | $23.44 | 5478 |
| 2024-02-08 | 23.17 | $23.37 | 567 |
| 2024-02-07 | 23.15 | $23.46 | 724 |
| 2024-02-06 | 23.11 | $23.45 | 9776 |
| 2024-02-05 | 23.07 | $23.11 | 145 |
| 2024-02-02 | 23.07 | $23.10 | 929 |
| 2024-02-01 | 23.08 | $23.13 | 4326 |
| 2024-01-31 | 23.08 | $23.00 | 1498 |
| 2024-01-30 | 23.09 | $23.09 | 1759 |
| 2024-01-29 | 23.10 | $23.21 | 8944 |
| 2024-01-26 | 23.10 | $23.20 | 2017 |
| 2024-01-25 | 23.10 | $23.13 | 5367 |
| 2024-01-24 | 23.11 | $23.16 | 7554 |
| 2024-01-23 | 23.11 | $23.02 | 1566 |
| 2024-01-22 | 23.14 | $22.85 | 1135 |
| 2024-01-19 | 23.18 | $22.97 | 891 |
| 2024-01-18 | 23.21 | $22.82 | 4916 |
| 2024-01-17 | 23.25 | $22.74 | 191363 |
| 2024-01-16 | 23.31 | $22.90 | 2366 |
| 2024-01-12 | 23.36 | $23.30 | 2533 |
| 2024-01-11 | 23.36 | $23.24 | 1430 |
| 2024-01-10 | 23.37 | $23.15 | 4709 |
| 2024-01-09 | 23.39 | $23.18 | 3909 |
| 2024-01-08 | 23.40 | $23.43 | 23608 |
| 2024-01-05 | 23.39 | $23.39 | 1058 |
| 2024-01-04 | 23.38 | $23.36 | 1103 |
| 2024-01-03 | 23.37 | $23.41 | 2820 |
| 2024-01-02 | 23.35 | $23.42 | 11476 |
| 2023-12-29 | 23.33 | $23.66 | 7378 |
| 2023-12-28 | 23.29 | $23.64 | 3848 |
| 2023-12-27 | 23.24 | $23.53 | 4380 |
| 2023-12-26 | 23.20 | $23.43 | 26743 |
| 2023-12-22 | 23.18 | $23.30 | 20295 |
| 2023-12-21 | 23.16 | $23.39 | 60414 |
| 2023-12-20 | 23.13 | $23.13 | 8112 |
| 2023-12-19 | 23.13 | $23.38 | 11242 |
| 2023-12-18 | 23.10 | $23.27 | 3691 |
| 2023-12-15 | 23.08 | $23.28 | 29676 |
| 2023-12-14 | 23.06 | $23.33 | 26732 |
| 2023-12-13 | 23.03 | $23.14 | 10365 |
| 2023-12-12 | 23.02 | $23.04 | 21800 |
| 2023-12-11 | 23.02 | $22.99 | 10606 |
| 2023-12-08 | 23.02 | $22.91 | 743 |
| 2023-12-07 | 23.02 | $22.96 | 354 |
| 2023-12-06 | 23.02 | $22.91 | 1744 |
| 2023-12-05 | 23.03 | $22.93 | 4647 |
| 2023-12-04 | 23.03 | $23.01 | 9495 |
| 2023-12-01 | 23.02 | $23.17 | 7981 |
| 2023-11-30 | 23.00 | $23.10 | 12419 |
| 2023-11-29 | 22.97 | $23.08 | 6258 |
| 2023-11-28 | 22.95 | $23.15 | 4166 |
| 2023-11-27 | 22.91 | $23.04 | 7372 |
| 2023-11-24 | 22.88 | $23.04 | 18044 |
| 2023-11-22 | 22.84 | $23.04 | 3295 |
| 2023-11-21 | 22.80 | $23.07 | 28333 |
| 2023-11-20 | 22.75 | $23.17 | 16554 |
| 2023-11-17 | 22.68 | $22.96 | 6122 |
| 2023-11-16 | 22.63 | $22.96 | 1906 |
| 2023-11-15 | 22.58 | $23.14 | 3698 |
| 2023-11-14 | 22.51 | $23.01 | 13467 |
| 2023-11-13 | 22.44 | $22.63 | 5166 |
| 2023-11-10 | 22.42 | $22.63 | 4984 |
| 2023-11-09 | 22.39 | $22.56 | 8105 |
| 2023-11-08 | 22.36 | $22.70 | 3441 |
| 2023-11-07 | 22.33 | $22.75 | 17029 |
| 2023-11-06 | 22.29 | $22.83 | 7051 |
| 2023-11-03 | 22.24 | $22.69 | 4154 |
| 2023-11-02 | 22.20 | $22.39 | 10837 |
| 2023-11-01 | 22.18 | $22.18 | 10636 |
| 2023-10-31 | 22.19 | $22.07 | 71297 |
| 2023-10-30 | 22.21 | $22.13 | 42273 |
| 2023-10-27 | 22.23 | $21.95 | 9666 |
| 2023-10-26 | 22.26 | $21.98 | 14821 |
| 2023-10-25 | 22.29 | $22.05 | 34232 |
| 2023-10-24 | 22.32 | $22.23 | 15925 |
| 2023-10-23 | 22.33 | $22.03 | 19882 |
| 2023-10-20 | 22.37 | $22.05 | 5680 |
| 2023-10-19 | 22.40 | $22.20 | 3553 |
| 2023-10-18 | 22.42 | $22.29 | 4799 |
| 2023-10-17 | 22.44 | $22.50 | 8196 |
| 2023-10-16 | 22.44 | $22.51 | 7848 |
| 2023-10-13 | 22.44 | $22.47 | 3170 |
| 2023-10-12 | 22.45 | $22.52 | 5794 |
| 2023-10-11 | 22.46 | $22.67 | 5440 |
| 2023-10-10 | 22.45 | $22.58 | 8958 |
| 2023-10-09 | 22.46 | $22.35 | 5713 |
| 2023-10-06 | 22.49 | $22.39 | 9395 |
| 2023-10-05 | 22.52 | $22.22 | 14593 |
| 2023-10-04 | 22.57 | $22.16 | 21364 |
| 2023-10-03 | 22.64 | $22.17 | 576108 |
| 2023-10-02 | 22.70 | $22.34 | 86095 |
| 2023-09-29 | 22.76 | $22.45 | 65242 |
| 2023-09-28 | 22.80 | $22.42 | 9678 |
| 2023-09-27 | 22.86 | $22.37 | 218 |
| 2023-09-26 | 22.93 | $22.34 | 16843 |
| 2023-09-25 | 23.00 | $22.69 | 696 |
| 2023-09-22 | 23.04 | $22.66 | 2210 |
| 2023-09-21 | 23.09 | $22.53 | 1962 |
| 2023-09-20 | 23.15 | $22.93 | 1472 |
| 2023-09-19 | 23.18 | $23.02 | 93 |
| 2023-09-18 | 23.19 | $23.14 | 4582 |
| 2023-09-15 | 23.19 | $23.19 | 462 |
| 2023-09-14 | 23.19 | $23.27 | 6304 |
| 2023-09-13 | 23.18 | $23.12 | 73 |
| 2023-09-12 | 23.18 | $23.20 | 643 |
| 2023-09-11 | 23.17 | $23.21 | 1302 |
| 2023-09-08 | 23.16 | $22.95 | 406 |
| 2023-09-07 | 23.19 | $22.91 | 699 |
| 2023-09-06 | 23.22 | $23.17 | 1605 |
| 2023-09-05 | 23.23 | $23.31 | 5455 |
| 2023-09-01 | 23.23 | $23.47 | 610 |
| 2023-08-31 | 23.21 | $23.21 | 635 |
| 2023-08-30 | 23.22 | $23.49 | 1957 |
| 2023-08-29 | 23.21 | $23.59 | 178 |
| 2023-08-28 | 23.20 | $23.29 | 4378 |
| 2023-08-25 | 23.22 | $23.07 | 2875 |
| 2023-08-24 | 23.26 | $23.06 | 5303 |
| 2023-08-23 | 23.31 | $23.14 | 1080 |
| 2023-08-22 | 23.36 | $22.81 | 1338 |
| 2023-08-21 | 23.45 | $22.90 | 1188 |
| 2023-08-18 | 23.54 | $22.83 | 1128 |
| 2023-08-17 | 23.63 | $22.96 | 205 |
| 2023-08-16 | 23.72 | $22.93 | 839 |
| 2023-08-15 | 23.82 | $23.11 | 210 |
| 2023-08-14 | 23.90 | $23.35 | 168 |
| 2023-08-11 | 23.97 | $23.45 | 883 |
| 2023-08-10 | 24.03 | $23.77 | 935 |
| 2023-08-09 | 24.06 | $23.74 | 200 |
| 2023-08-08 | 24.09 | $23.70 | 967 |
| 2023-08-07 | 24.13 | $23.94 | 313 |
| 2023-08-04 | 24.15 | $23.97 | 226 |
| 2023-08-03 | 24.15 | $23.97 | 2530 |
| 2023-08-02 | 24.16 | $23.89 | 336 |
| 2023-08-01 | 24.16 | $24.37 | 2295 |
| 2023-07-31 | 24.13 | $24.59 | 1007 |
| 2023-07-28 | 24.06 | $24.57 | 1526 |
| 2023-07-27 | 23.99 | $24.14 | 446 |
| 2023-07-26 | 23.96 | $24.38 | 1004 |
| 2023-07-25 | 23.90 | $24.25 | 1283 |
| 2023-07-24 | 23.85 | $24.09 | 1182 |
| 2023-07-21 | 23.81 | $23.83 | 3925 |
| 2023-07-20 | 23.79 | $23.85 | 4265 |
| 2023-07-19 | 23.77 | $24.00 | 4014 |
| 2023-07-18 | 23.73 | $24.02 | 1771 |
| 2023-07-17 | 23.70 | $24.15 | 1522 |
| 2023-07-14 | 23.65 | $24.13 | 147 |
| 2023-07-13 | 23.60 | $24.28 | 1688 |
| 2023-07-12 | 23.54 | $24.02 | 1809 |
| 2023-07-11 | 23.50 | $23.60 | 35 |
| 2023-07-10 | 23.50 | $23.39 | 2082 |
| 2023-07-07 | 23.52 | $23.39 | 1124 |
| 2023-07-06 | 23.54 | $23.13 | 8724 |
| 2023-07-05 | 23.58 | $23.57 | 15216 |
| 2023-07-03 | 23.59 | $23.69 | 799 |
| 2023-06-30 | 23.58 | $23.49 | 8912 |
| 2023-06-29 | 23.59 | $23.28 | 1257 |
| 2023-06-28 | 23.61 | $23.42 | 51 |
| 2023-06-27 | 23.63 | $23.55 | 381 |
| 2023-06-26 | 23.62 | $23.35 | 45 |
| 2023-06-23 | 23.63 | $23.27 | 436 |
| 2023-06-22 | 23.65 | $23.57 | 4012 |
| 2023-06-21 | 23.64 | $23.64 | — |
| 2023-06-20 | 23.61 | $23.71 | 72 |
| 2023-06-16 | 23.58 | $24.07 | 444 |
| 2023-06-15 | 23.51 | $24.14 | 242 |
| 2023-06-14 | 23.43 | $23.98 | 271 |
| 2023-06-13 | 23.36 | $23.87 | 643 |
| 2023-06-12 | 23.30 | $23.71 | 45775 |
| 2023-06-09 | 23.25 | $23.67 | 1281 |
| 2023-06-08 | 23.19 | $23.59 | 51 |
| 2023-06-07 | 23.15 | $23.44 | 20 |
| 2023-06-06 | 23.12 | $23.52 | 730 |
| 2023-06-05 | 23.08 | $23.37 | 741 |
| 2023-06-02 | 23.05 | $23.38 | 343 |
| 2023-06-01 | 23.02 | $23.06 | 237 |
| 2023-05-31 | 23.02 | $22.75 | 5956 |
| 2023-05-30 | 23.05 | $22.90 | 6832 |
| 2023-05-26 | 23.07 | $23.10 | 563 |
| 2023-05-25 | 23.07 | $22.80 | 2217 |
| 2023-05-24 | 23.10 | $22.84 | 4315 |
| 2023-05-23 | 23.12 | $22.98 | 788 |
| 2023-05-22 | 23.13 | $23.25 | 778 |
| 2023-05-19 | 23.11 | $23.09 | 1149 |
| 2023-05-18 | 23.11 | $23.09 | 808 |
| 2023-05-17 | 23.11 | $23.23 | 406 |
| 2023-05-16 | 23.09 | $23.11 | 272 |
| 2023-05-15 | 23.09 | $23.27 | 2859 |
| 2023-05-12 | 23.07 | $22.88 | 11491 |
| 2023-05-11 | 23.09 | $23.11 | 3953 |
| 2023-05-10 | 23.09 | $23.19 | — |
| 2023-05-09 | 23.08 | $23.22 | 2634 |
| 2023-05-08 | 23.07 | $23.29 | 2409 |
| 2023-05-05 | 23.06 | $23.27 | 1929 |
| 2023-05-04 | 23.04 | $23.03 | 1685 |
| 2023-05-03 | 23.05 | $22.87 | 2826 |
| 2023-05-02 | 23.07 | $22.90 | 181 |
| 2023-05-01 | 23.10 | $23.08 | 1841 |
| 2023-04-28 | 23.10 | $23.15 | 669 |
| 2023-04-27 | 23.10 | $23.03 | 566 |
| 2023-04-26 | 23.11 | $22.78 | — |
| 2023-04-25 | 23.15 | $22.67 | 837 |
| 2023-04-24 | 23.20 | $22.98 | 592 |
| 2023-04-21 | 23.21 | $23.02 | 7787 |
| 2023-04-20 | 23.22 | $23.17 | 4288 |
| 2023-04-19 | 23.22 | $23.20 | 540 |
| 2023-04-18 | 23.21 | $23.38 | 3224 |
| 2023-04-17 | 23.18 | $23.39 | 2163 |
| 2023-04-14 | 23.14 | $23.29 | 837 |
| 2023-04-13 | 23.11 | $23.43 | 830 |
| 2023-04-12 | 23.05 | $23.19 | 1672 |
| 2023-04-11 | 23.02 | $23.31 | 2892 |
| 2023-04-10 | 22.98 | $23.19 | 1597 |
| 2023-04-06 | 22.94 | $23.15 | 2418 |
| 2023-04-05 | 22.90 | $23.05 | 1272 |
| 2023-04-04 | 22.87 | $23.19 | 15793 |
| 2023-04-03 | 22.82 | $23.21 | 5450 |
| 2023-03-31 | 22.77 | $23.16 | 30937 |
| 2023-03-30 | 22.73 | $23.18 | 1561 |
| 2023-03-29 | 22.68 | $23.01 | 6959 |
| 2023-03-28 | 22.65 | $22.94 | 1448 |
| 2023-03-27 | 22.63 | $22.77 | 399 |
| 2023-03-24 | 22.62 | $22.80 | 3987 |
| 2023-03-23 | 22.60 | $22.87 | 715 |
| 2023-03-22 | 22.58 | $22.69 | 754 |
| 2023-03-21 | 22.58 | $22.61 | 3545 |
| 2023-03-20 | 22.59 | $22.44 | 1842 |
| 2023-03-17 | 22.62 | $22.37 | 37801 |
| 2023-03-16 | 22.65 | $22.45 | 404 |
| 2023-03-15 | 22.68 | $22.21 | 2357 |
| 2023-03-14 | 22.74 | $22.47 | 449 |
| 2023-03-13 | 22.78 | $22.51 | 709 |
| 2023-03-10 | 22.82 | $22.44 | 5129 |
| 2023-03-09 | 22.87 | $22.49 | 39823 |
| 2023-03-08 | 22.92 | $22.86 | 177 |
| 2023-03-07 | 22.94 | $22.82 | 587 |
| 2023-03-06 | 22.96 | $23.04 | 2047 |
| 2023-03-03 | 22.96 | $23.09 | 1149 |
| 2023-03-02 | 22.96 | $22.96 | 28249 |
| 2023-03-01 | 22.98 | $22.89 | 43648 |
| 2023-02-28 | 23.00 | $22.63 | 895 |
| 2023-02-27 | 23.06 | $22.70 | 3539 |
| 2023-02-24 | 23.11 | $22.65 | 133706 |
| 2023-02-23 | 23.17 | $22.96 | 52365 |
| 2023-02-22 | 23.21 | $22.86 | 1074 |
| 2023-02-21 | 23.26 | $22.95 | 2044 |
| 2023-02-20 | 23.30 | $22.95 | 2044 |
| 2023-02-17 | 23.35 | $23.13 | 2505 |
| 2023-02-16 | 23.39 | $23.22 | 2604 |
| 2023-02-15 | 23.41 | $23.21 | 800 |
| 2023-02-14 | 23.44 | $23.31 | 751 |
| 2023-02-13 | 23.46 | $23.31 | 3583 |
| 2023-02-10 | 23.47 | $23.23 | 1198 |
| 2023-02-09 | 23.50 | $23.36 | 5217 |
| 2023-02-08 | 23.51 | $23.32 | 609 |
| 2023-02-07 | 23.53 | $23.32 | 5874 |
| 2023-02-06 | 23.55 | $23.24 | 28831 |
| 2023-02-03 | 23.57 | $23.43 | 2701 |
| 2023-02-02 | 23.57 | $23.57 | 3340 |
| 2023-02-01 | 23.55 | $23.64 | 970 |
| 2023-01-31 | 23.53 | $23.53 | 2519 |
| 2023-01-30 | 23.51 | $23.58 | 16189 |
| 2023-01-27 | 23.47 | $23.82 | 3849 |
| 2023-01-26 | 23.41 | $23.88 | 1933 |
| 2023-01-25 | 23.34 | $23.77 | 1391 |
| 2023-01-24 | 23.26 | $23.70 | 6811 |
| 2023-01-23 | 23.19 | $23.66 | 4142 |
| 2023-01-20 | 23.12 | $23.54 | 434 |
| 2023-01-19 | 23.05 | $23.37 | 2484 |
| 2023-01-18 | 22.99 | $23.29 | 7151 |
| 2023-01-17 | 22.94 | $23.37 | 1907 |
| 2023-01-16 | 22.87 | $23.37 | 1907 |
| 2023-01-13 | 22.80 | $23.42 | 1381 |
| 2023-01-12 | 22.72 | $23.30 | 192 |
| 2023-01-11 | 22.64 | $23.14 | 5379 |
| 2023-01-10 | 22.57 | $23.13 | 817 |
| 2023-01-09 | 22.51 | $23.02 | 38439 |
| 2023-01-06 | 22.45 | $22.94 | 3685 |
| 2023-01-05 | 22.39 | $22.68 | 2840 |
| 2023-01-04 | 22.36 | $22.70 | 5568 |
| 2023-01-03 | 22.33 | $22.39 | 4639 |
| 2023-01-02 | 22.32 | $22.39 | 4639 |
| 2022-12-30 | 22.31 | $22.27 | 5588 |
| 2022-12-29 | 22.32 | $22.44 | 6110 |
| 2022-12-28 | 22.31 | $22.24 | 7126 |
| 2022-12-27 | 22.32 | $22.41 | 2194 |
| 2022-12-26 | 22.31 | $22.41 | 2194 |
| 2022-12-23 | 22.30 | $22.23 | 8643 |
| 2022-12-22 | 22.31 | $22.20 | 27881 |
| 2022-12-21 | 22.31 | $22.38 | 14260 |
| 2022-12-20 | 22.30 | $22.23 | 4561 |
| 2022-12-19 | 22.30 | $22.23 | 3595 |
| 2022-12-16 | 22.30 | $22.22 | 846 |
| 2022-12-15 | 22.29 | $22.16 | 5565 |
| 2022-12-14 | 22.29 | $22.45 | 4017 |
| 2022-12-13 | 22.27 | $22.44 | 22466 |
| 2022-12-12 | 22.24 | $22.34 | 3072 |
| 2022-12-09 | 22.22 | $22.37 | 7117 |
| 2022-12-08 | 22.19 | $22.39 | 11120 |
| 2022-12-07 | 22.16 | $22.28 | 2973 |
| 2022-12-06 | 22.13 | $22.36 | 5739 |
| 2022-12-05 | 22.10 | $22.36 | 5001 |
| 2022-12-02 | 22.05 | $22.49 | 10079 |
| 2022-12-01 | 21.99 | $22.48 | 5140 |
| 2022-11-30 | 21.93 | $22.49 | 20984 |
| 2022-11-29 | 21.85 | $22.16 | 10387 |
| 2022-11-28 | 21.80 | $21.85 | 63594 |
| 2022-11-25 | 21.77 | $21.82 | 1495 |
| 2022-11-24 | 21.73 | $21.82 | 1495 |
| 2022-11-23 | 21.70 | $21.85 | 6502 |
| 2022-11-22 | 21.65 | $21.83 | 5084 |
| 2022-11-21 | 21.60 | $21.79 | 7210 |
| 2022-11-18 | 21.55 | $21.96 | 13905 |
| 2022-11-17 | 21.47 | $22.00 | 15280 |
| 2022-11-16 | 21.39 | $21.99 | 27749 |
| 2022-11-15 | 21.30 | $22.18 | 1136 |
| 2022-11-14 | 21.19 | $21.94 | 2263 |
| 2022-11-11 | 21.09 | $21.98 | 1142 |
| 2022-11-10 | 20.98 | $21.67 | 1997 |
| 2022-11-09 | 20.90 | $21.19 | 14021 |
| 2022-11-08 | 20.86 | $21.45 | 18571 |
| 2022-11-07 | 20.80 | $21.31 | 5411 |
| 2022-11-04 | 20.74 | $21.24 | 37642 |
| 2022-11-03 | 20.69 | $20.78 | 9378 |
| 2022-11-02 | 20.69 | $20.68 | 15158 |
| 2022-11-01 | 20.70 | $20.83 | 22320 |
| 2022-10-31 | 20.70 | $20.57 | 8311 |
| 2022-10-28 | 20.72 | $20.57 | 11512 |
| 2022-10-27 | 20.75 | $20.66 | 8132 |
| 2022-10-26 | 20.77 | $20.75 | 25465 |
| 2022-10-25 | 20.79 | $20.52 | 19235 |
| 2022-10-24 | 20.82 | $20.41 | 24127 |
| 2022-10-21 | 20.88 | $20.93 | 20232 |
| 2022-10-20 | 20.88 | $20.72 | 6379 |
| 2022-10-19 | 20.91 | $20.67 | 95468 |
| 2022-10-18 | 20.96 | $20.87 | 11806 |
| 2022-10-17 | 20.99 | $20.89 | 7371 |
| 2022-10-14 | 21.02 | $20.52 | 31428 |
| 2022-10-13 | 21.10 | $20.73 | 7074 |
| 2022-10-12 | 21.16 | $20.68 | 24283 |
| 2022-10-11 | 21.25 | $20.68 | 13437 |
| 2022-10-10 | 21.33 | $20.89 | 15015 |
| 2022-10-07 | 21.41 | $21.07 | 39038 |
| 2022-10-06 | 21.49 | $21.37 | 15083 |
| 2022-10-05 | 21.53 | $21.41 | 18306 |
| 2022-10-04 | 21.58 | $21.49 | 59960 |
| 2022-10-03 | 21.63 | $21.04 | 137736 |
| 2022-09-30 | 21.73 | $20.81 | 326878 |
| 2022-09-29 | 21.86 | $20.93 | 313452 |
| 2022-09-28 | 21.99 | $21.33 | 9790 |
| 2022-09-27 | 22.08 | $21.14 | 13439 |
| 2022-09-26 | 22.21 | $21.19 | 2292 |
| 2022-09-23 | 22.34 | $21.37 | 10383 |
| 2022-09-22 | 22.46 | $21.86 | 218 |
| 2022-09-21 | 22.54 | $21.95 | 264 |
| 2022-09-20 | 22.62 | $22.24 | 3407 |
| 2022-09-19 | 22.68 | $22.34 | 8215 |
| 2022-09-16 | 22.73 | $22.26 | — |
| 2022-09-15 | 22.79 | $22.46 | 159 |
| 2022-09-14 | 22.84 | $22.65 | 277 |
| 2022-09-13 | 22.88 | $22.54 | 200 |
| 2022-09-12 | 22.93 | $23.15 | 248 |
| 2022-09-09 | 22.93 | $22.87 | 46 |
| 2022-09-08 | 22.95 | $22.57 | 113 |
| 2022-09-07 | 23.01 | $22.67 | 1508 |
| 2022-09-06 | 23.06 | $22.53 | 1392 |
| 2022-09-05 | 23.14 | $22.53 | 1392 |
| 2022-09-02 | 23.21 | $22.73 | 2367 |
| 2022-09-01 | 23.27 | $22.86 | 1524 |
| 2022-08-31 | 23.31 | $23.06 | 1078 |
| 2022-08-30 | 23.34 | $22.98 | 4384 |
| 2022-08-29 | 23.38 | $23.22 | 833 |
| 2022-08-26 | 23.39 | $23.32 | 167 |
| 2022-08-25 | 23.39 | $23.57 | 268 |
| 2022-08-24 | 23.37 | $23.23 | — |
| 2022-08-23 | 23.37 | $23.21 | 176 |
| 2022-08-22 | 23.38 | $23.12 | 12800 |
| 2022-08-19 | 23.40 | $23.27 | 97 |
| 2022-08-18 | 23.40 | $23.50 | 550 |
| 2022-08-17 | 23.38 | $23.60 | 4000 |
| 2022-08-16 | 23.34 | $23.62 | 1033 |
| 2022-08-15 | 23.30 | $23.64 | 432 |
| 2022-08-12 | 23.25 | $23.70 | 1 |
| 2022-08-11 | 23.19 | $23.52 | — |
| 2022-08-10 | 23.15 | $23.45 | 1 |
| 2022-08-09 | 23.10 | $23.24 | 23 |
| 2022-08-08 | 23.08 | $23.30 | 16 |
| 2022-08-05 | 23.04 | $23.26 | 225 |
| 2022-08-04 | 23.01 | $23.20 | 100 |
| 2022-08-03 | 22.98 | $23.12 | 132 |
| 2022-08-02 | 22.96 | $22.99 | 183 |
| 2022-08-01 | 22.95 | $23.05 | 79 |
| 2022-07-29 | 22.93 | $23.16 | 2002 |
| 2022-07-28 | 22.90 | $23.26 | 67 |
| 2022-07-27 | 22.86 | $23.18 | 1356 |
| 2022-07-26 | 22.83 | $22.87 | 3370 |
| 2022-07-25 | 22.83 | $23.00 | 250 |
| 2022-07-22 | 22.81 | $22.88 | 3365 |
| 2022-07-21 | 22.81 | $23.04 | 100 |
| 2022-07-20 | 22.80 | $22.89 | — |
| 2022-07-19 | 22.80 | $22.95 | 74 |
| 2022-07-18 | 22.79 | $22.68 | 93 |
| 2022-07-15 | 22.81 | $22.57 | 1006 |
| 2022-07-14 | 22.84 | $22.46 | 4549 |
| 2022-07-13 | 22.88 | $22.61 | 298 |
| 2022-07-12 | 22.91 | $22.62 | 2034 |
| 2022-07-11 | 22.95 | $22.66 | 54 |
| 2022-07-08 | 22.97 | $23.09 | 342 |
| 2022-07-07 | 22.96 | $23.08 | 200 |
| 2022-07-06 | 22.95 | $22.76 | 6831 |
| 2022-07-05 | 22.98 | $22.84 | 2100 |
| 2022-07-04 | 23.00 | $22.84 | 2100 |
| 2022-07-01 | 23.03 | $22.93 | 600 |
| 2022-06-30 | 23.05 | $23.03 | 378 |
| 2022-06-29 | 23.06 | $23.10 | 18 |
| 2022-06-28 | 23.07 | $23.16 | 320 |
| 2022-06-27 | 23.07 | $23.17 | 1302 |
| 2022-06-24 | 23.08 | $23.13 | 2700 |
| 2022-06-23 | 23.09 | $22.82 | 700 |
| 2022-06-22 | 23.13 | $22.83 | 12 |
| 2022-06-21 | 23.17 | $23.04 | 591 |
| 2022-06-20 | 23.19 | $23.04 | 591 |
| 2022-06-17 | 23.22 | $22.82 | 103 |
| 2022-06-16 | 23.26 | $22.68 | 5424 |
| 2022-06-15 | 23.32 | $23.15 | 293 |
| 2022-06-14 | 23.33 | $22.95 | 1278 |
| 2022-06-13 | 23.37 | $22.73 | 554 |
| 2022-06-10 | 23.42 | $23.26 | 45 |
| 2022-06-09 | 23.42 | $23.39 | 132 |
| 2022-06-08 | 23.41 | $23.68 | 34 |
| 2022-06-07 | 23.36 | $23.62 | 3333 |
| 2022-06-06 | 23.31 | $23.58 | 4323 |
| 2022-06-03 | 23.26 | $23.50 | 300 |
| 2022-06-02 | 23.22 | $23.68 | 519 |
| 2022-06-01 | 23.16 | $23.50 | 2354 |
| 2022-05-31 | 23.11 | $23.60 | 5221 |
| 2022-05-30 | 23.05 | $23.60 | 5221 |
| 2022-05-27 | 23.00 | $23.33 | 10683 |
| 2022-05-26 | 22.96 | $23.24 | 2550 |
| 2022-05-25 | 22.94 | $23.04 | 9683 |
| 2022-05-24 | 22.94 | $22.95 | 12017 |
| 2022-05-23 | 22.94 | $23.19 | 4075 |
| 2022-05-20 | 22.93 | $23.06 | 4970 |
| 2022-05-19 | 22.92 | $23.02 | 239 |
| 2022-05-18 | 22.93 | $22.80 | 309 |
| 2022-05-17 | 22.95 | $23.13 | — |
| 2022-05-16 | 22.95 | $22.81 | 11 |
| 2022-05-13 | 22.99 | $22.85 | 944 |
| 2022-05-12 | 23.02 | $22.43 | 347 |
| 2022-05-11 | 23.11 | $22.54 | 2053 |
| 2022-05-10 | 23.18 | $22.63 | — |
| 2022-05-09 | 23.26 | $22.56 | 28744 |
| 2022-05-06 | 23.35 | $22.91 | 4062 |
| 2022-05-05 | 23.41 | $23.10 | 339 |
| 2022-05-04 | 23.46 | $23.59 | 200 |
| 2022-05-03 | 23.46 | $23.41 | 1217 |
| 2022-05-02 | 23.48 | $23.31 | 2136 |
| 2022-04-29 | 23.52 | $23.37 | 4234 |
| 2022-04-28 | 23.56 | $23.30 | 102 |
| 2022-04-27 | 23.61 | $23.14 | 3876 |
| 2022-04-26 | 23.68 | $22.99 | 261 |
| 2022-04-25 | 23.76 | $23.19 | 5451 |
| 2022-04-22 | 23.84 | $23.37 | 161 |
| 2022-04-21 | 23.90 | $23.48 | 3500 |
| 2022-04-20 | 23.95 | $23.73 | 30 |
| 2022-04-19 | 23.98 | $23.74 | 123 |
| 2022-04-18 | 24.00 | $23.78 | 582 |
| 2022-04-14 | 24.03 | $23.82 | 885 |
| 2022-04-13 | 24.05 | $24.00 | 21900 |
| 2022-04-12 | 24.05 | $23.81 | 306 |
| 2022-04-11 | 24.07 | $23.85 | 5921 |
| 2022-04-08 | 24.08 | $24.00 | 3585 |
| 2022-04-07 | 24.07 | $23.97 | 1632 |
| 2022-04-06 | 24.06 | $24.06 | 7410 |
| 2022-04-05 | 24.04 | $24.20 | 1348 |
| 2022-04-04 | 24.01 | $24.44 | 2606 |
| 2022-04-01 | 23.94 | $24.21 | 332 |
| 2022-03-31 | 23.90 | $24.06 | 4086 |
| 2022-03-30 | 23.87 | $24.20 | 1850 |
| 2022-03-29 | 23.82 | $24.25 | 6680 |
| 2022-03-28 | 23.78 | $24.03 | 1 |
| 2022-03-25 | 23.75 | $23.98 | — |
| 2022-03-24 | 23.73 | $24.08 | 6120 |
| 2022-03-23 | 23.71 | $24.02 | 11488 |
| 2022-03-22 | 23.69 | $24.10 | 200 |
| 2022-03-21 | 23.67 | $23.83 | 841 |
| 2022-03-18 | 23.67 | $24.01 | 1130 |
| 2022-03-17 | 23.67 | $23.82 | 292 |
| 2022-03-16 | 23.69 | $23.85 | 4000 |
| 2022-03-15 | 23.71 | $22.88 | 262 |
| 2022-03-14 | 23.84 | $22.88 | 4292 |
| 2022-03-11 | 23.97 | $23.20 | 651 |
| 2022-03-10 | 24.09 | $23.48 | 784 |
| 2022-03-09 | 24.18 | $23.73 | 801 |
| 2022-03-08 | 24.26 | $23.35 | 6404 |
| 2022-03-07 | 24.38 | $23.30 | 2760 |
| 2022-03-04 | 24.52 | $23.82 | 100 |
| 2022-03-03 | 24.61 | $24.05 | 494 |
| 2022-03-02 | 24.68 | $24.25 | 56 |
| 2022-03-01 | 24.74 | $24.20 | 282 |
| 2022-02-28 | 24.80 | $24.43 | 643 |
| 2022-02-25 | 24.85 | $24.55 | 1627 |
| 2022-02-24 | 24.88 | $24.34 | 470 |
| 2022-02-23 | 24.94 | $24.59 | 500 |
| 2022-02-22 | 24.97 | $24.77 | 1151 |
| 2022-02-21 | 24.99 | $24.77 | 1151 |
| 2022-02-18 | 25.00 | $24.94 | 108 |
| 2022-02-17 | 25.00 | $25.07 | — |
| 2022-02-16 | 24.99 | $25.22 | 63 |
| 2022-02-15 | 24.96 | $25.12 | 516 |
| 2022-02-14 | 24.94 | $24.84 | 61 |
| 2022-02-11 | 24.95 | $24.95 | 11068 |
| 2022-02-10 | 24.95 | $25.14 | — |
| 2022-02-09 | 24.94 | $25.26 | 235 |
| 2022-02-08 | 24.91 | $25.03 | — |
| 2022-02-07 | 24.91 | $24.91 | 1856 |
| 2022-02-04 | 24.91 | $24.93 | 1340 |
| 2022-02-03 | 24.92 | $24.88 | 314 |
| 2022-02-02 | 24.93 | $25.07 | 50 |
| 2022-02-01 | 24.92 | $25.03 | 1006 |
| 2022-01-31 | 24.92 | $24.94 | 386 |
| 2022-01-28 | 24.92 | $24.53 | 764 |
| 2022-01-27 | 24.97 | $24.49 | 349 |
| 2022-01-26 | 25.02 | $24.68 | 2145 |
| 2022-01-25 | 25.06 | $24.78 | 1010 |
| 2022-01-24 | 25.08 | $24.78 | 1183 |
| 2022-01-21 | 25.11 | $24.99 | 8570 |
| 2022-01-20 | 25.12 | $25.18 | 52 |
| 2022-01-19 | 25.11 | $25.15 | 586 |
| 2022-01-18 | 25.09 | $25.09 | 2158 |
| 2022-01-17 | 25.09 | $25.09 | 2158 |
| 2022-01-14 | 25.08 | $25.25 | 3633 |
| 2022-01-13 | 25.05 | $25.31 | 1661 |
| 2022-01-12 | 25.01 | $25.49 | 1263 |
| 2022-01-11 | 24.96 | $25.26 | 3000 |
| 2022-01-10 | 24.92 | $24.97 | 200 |
| 2022-01-07 | 24.91 | $24.99 | 759 |
| 2022-01-06 | 24.91 | $24.85 | 3 |
| 2022-01-05 | 24.91 | $24.82 | 5351 |
| 2022-01-04 | 24.92 | $25.05 | 2000 |
| 2022-01-03 | 24.90 | $25.06 | 148 |
| 2021-12-31 | 24.88 | $24.95 | 2525 |
| 2021-12-30 | 24.88 | $25.02 | 1972 |
| 2021-12-29 | 24.86 | $24.90 | 170 |
| 2021-12-28 | 24.85 | $24.94 | 4318 |
| 2021-12-27 | 24.84 | $25.01 | 435 |
| 2021-12-23 | 24.83 | $24.95 | 700 |
| 2021-12-22 | 24.81 | $24.86 | 2439 |
| 2021-12-21 | 24.81 | $24.77 | 3065 |
| 2021-12-20 | 24.81 | $24.54 | 7865 |
| 2021-12-17 | 24.85 | $24.74 | 2293 |
| 2021-12-16 | 24.86 | $24.82 | 2646 |
| 2021-12-15 | 24.87 | $24.78 | 5716 |
| 2021-12-14 | 24.89 | $24.83 | 4497 |
| 2021-12-13 | 24.90 | $24.87 | 1938 |
| 2021-12-10 | 24.92 | $25.01 | — |
| 2021-12-09 | 24.92 | $25.01 | 418 |
| 2021-12-08 | 24.93 | $25.05 | 465 |
| 2021-12-07 | 24.93 | $24.94 | 4200 |
| 2021-12-06 | 24.95 | $24.74 | 1478 |
| 2021-12-03 | 24.99 | $24.61 | 1663 |
| 2021-12-02 | 25.04 | $24.82 | 804 |
| 2021-12-01 | 25.08 | $24.74 | 9017 |
| 2021-11-30 | 25.13 | $24.72 | 5385 |
| 2021-11-29 | 25.18 | $24.77 | 2351 |
| 2021-11-26 | 25.23 | $24.73 | 3979 |
| 2021-11-25 | 25.28 | $24.73 | 3979 |
| 2021-11-24 | 25.34 | $25.14 | 5535 |
| 2021-11-23 | 25.37 | $25.16 | 384 |
| 2021-11-22 | 25.39 | $25.19 | 1518 |
| 2021-11-19 | 25.41 | $25.29 | 224 |
| 2021-11-18 | 25.42 | $25.31 | 3921 |
| 2021-11-17 | 25.43 | $25.50 | 6479 |
| 2021-11-16 | 25.43 | $25.54 | 5976 |
| 2021-11-15 | 25.42 | $25.54 | 4041 |
| 2021-11-12 | 25.41 | $25.54 | 8663 |
| 2021-11-11 | 25.40 | $25.50 | 9796 |
| 2021-11-10 | 25.39 | $25.31 | 1719 |
| 2021-11-09 | 25.40 | $25.37 | 3718 |
| 2021-11-08 | 25.40 | $25.41 | 1722 |
| 2021-11-05 | 25.40 | $25.30 | 10741 |
| 2021-11-04 | 25.41 | $25.33 | 5682 |
| 2021-11-03 | 25.42 | $25.34 | 2659 |
| 2021-11-02 | 25.42 | $25.29 | 13587 |
| 2021-11-01 | 25.42 | $25.38 | 4967 |
| 2021-10-29 | 25.41 | $25.26 | 2492 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.46
2026-08-11
Close Price
$34.67
Vol: 1528
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.42
Average
25.95
Maximum
34.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 34.46 | $34.67 | 1528 |
| 2026-08-10 | 34.39 | $34.60 | 1800 |
| 2026-08-07 | 34.33 | $34.58 | 2533 |
| 2026-08-06 | 34.26 | $34.39 | 6847 |
| 2026-08-05 | 34.22 | $34.57 | 11002 |
| 2026-08-04 | 34.14 | $34.51 | 9000 |
| 2026-08-03 | 34.05 | $34.31 | 11600 |
| 2026-07-31 | 33.99 | $34.17 | 6727 |
| 2026-07-30 | 33.95 | $34.09 | 4435 |
| 2026-07-29 | 33.92 | $33.56 | 3200 |
| 2026-07-28 | 34.00 | $33.85 | 1931 |
| 2026-07-27 | 34.03 | $34.02 | 8200 |
| 2026-07-24 | 34.03 | $33.94 | 2748 |
| 2026-07-23 | 34.05 | $34.07 | 9700 |
| 2026-07-22 | 34.04 | $34.11 | 4500 |
| 2026-07-21 | 34.02 | $34.15 | 6300 |
| 2026-07-20 | 33.99 | $33.90 | 7300 |
| 2026-07-17 | 34.01 | $33.79 | 6500 |
| 2026-07-16 | 34.06 | $33.91 | 9430 |
| 2026-07-15 | 34.08 | $34.07 | 3500 |
| 2026-07-14 | 34.08 | $34.07 | 1620 |
| 2026-07-13 | 34.07 | $33.90 | 4730 |
| 2026-07-10 | 34.10 | $34.21 | 900 |
| 2026-07-09 | 34.07 | $34.12 | 2905 |
| 2026-07-08 | 34.05 | $34.01 | 3800 |
| 2026-07-07 | 34.05 | $33.92 | 1400 |
| 2026-07-06 | 34.07 | $34.13 | 6100 |
| 2026-07-02 | 34.05 | $33.85 | 5600 |
| 2026-07-01 | 34.08 | $33.99 | 8300 |
| 2026-06-30 | 34.09 | $34.16 | 10534 |
| 2026-06-29 | 34.06 | $34.08 | 6819 |
| 2026-06-26 | 34.05 | $33.97 | 4200 |
| 2026-06-25 | 34.05 | $33.99 | 8016 |
| 2026-06-24 | 34.05 | $33.84 | 2433 |
| 2026-06-23 | 34.09 | $33.86 | 5243 |
| 2026-06-22 | 34.12 | $34.30 | 1600 |
| 2026-06-18 | 34.06 | $34.27 | 124503 |
| 2026-06-17 | 34.00 | $34.06 | 5600 |
| 2026-06-16 | 33.98 | $34.09 | 6500 |
| 2026-06-15 | 33.95 | $34.15 | 2100 |
| 2026-06-12 | 33.89 | $33.95 | 3533 |
| 2026-06-11 | 33.87 | $33.81 | 10900 |
| 2026-06-10 | 33.87 | $33.49 | 3400 |
| 2026-06-09 | 33.95 | $33.62 | 8603 |
| 2026-06-08 | 34.00 | $33.66 | 2100 |
| 2026-06-05 | 34.06 | $33.48 | 2823 |
| 2026-06-04 | 34.16 | $34.09 | 4100 |
| 2026-06-03 | 34.15 | $34.10 | 4400 |
| 2026-06-02 | 34.13 | $34.17 | 3700 |
| 2026-06-01 | 34.10 | $34.13 | 1124 |
| 2026-05-29 | 34.06 | $34.02 | 2800 |
| 2026-05-28 | 34.04 | $34.05 | 2140 |
| 2026-05-27 | 34.01 | $34.03 | 2129 |
| 2026-05-26 | 33.98 | $34.02 | 4146 |
| 2026-05-22 | 33.95 | $33.80 | 9935 |
| 2026-05-21 | 33.95 | $33.75 | 3825 |
| 2026-05-20 | 33.96 | $33.75 | 4700 |
| 2026-05-19 | 33.98 | $33.60 | 5542 |
| 2026-05-18 | 34.02 | $33.69 | 90300 |
| 2026-05-15 | 34.05 | $33.72 | 307 |
| 2026-05-14 | 34.08 | $33.93 | 6824 |
| 2026-05-13 | 34.07 | $33.95 | 3600 |
| 2026-05-12 | 34.05 | $33.82 | 1338 |
| 2026-05-11 | 34.05 | $34.11 | 4300 |
| 2026-05-08 | 33.99 | $34.08 | 25325 |
| 2026-05-07 | 33.92 | $34.01 | 600 |
| 2026-05-06 | 33.85 | $34.09 | 3714 |
| 2026-05-05 | 33.76 | $33.85 | 2904 |
| 2026-05-04 | 33.69 | $33.67 | 1919 |
| 2026-05-01 | 33.65 | $33.67 | 2200 |
| 2026-04-30 | 33.60 | $33.64 | 9200 |
| 2026-04-29 | 33.55 | $33.42 | 900 |
| 2026-04-28 | 33.53 | $33.53 | 500 |
| 2026-04-27 | 33.49 | $33.59 | 1600 |
| 2026-04-24 | 33.42 | $33.57 | 2100 |
| 2026-04-23 | 33.35 | $33.35 | 64100 |
| 2026-04-22 | 33.31 | $33.52 | 33900 |
| 2026-04-21 | 33.22 | $33.34 | 6039 |
| 2026-04-20 | 33.15 | $33.60 | 4500 |
| 2026-04-17 | 33.02 | $33.58 | 10440 |
| 2026-04-16 | 32.87 | $33.33 | 4400 |
| 2026-04-15 | 32.75 | $33.32 | 600 |
| 2026-04-14 | 32.60 | $33.29 | 800 |
| 2026-04-13 | 32.44 | $33.12 | 1500 |
| 2026-04-10 | 32.29 | $32.99 | 1800 |
| 2026-04-09 | 32.14 | $32.92 | 12135 |
| 2026-04-08 | 31.99 | $32.82 | 47433 |
| 2026-04-07 | 31.83 | $32.10 | 5745 |
| 2026-04-06 | 31.79 | $32.05 | 237000 |
| 2026-04-02 | 31.77 | $31.93 | 2011 |
| 2026-04-01 | 31.76 | $32.15 | 71800 |
| 2026-03-31 | 31.71 | $31.95 | 2800 |
| 2026-03-30 | 31.70 | $31.38 | 5400 |
| 2026-03-27 | 31.81 | $31.46 | 3146 |
| 2026-03-26 | 31.92 | $31.54 | 2900 |
| 2026-03-25 | 32.03 | $32.07 | 1614 |
| 2026-03-24 | 32.05 | $31.92 | 3703 |
| 2026-03-23 | 32.10 | $32.06 | 1032 |
| 2026-03-20 | 32.14 | $31.62 | 1603 |
| 2026-03-19 | 32.27 | $32.20 | 8400 |
| 2026-03-18 | 32.31 | $32.23 | 1100 |
| 2026-03-17 | 32.34 | $32.47 | 1739 |
| 2026-03-16 | 32.34 | $32.37 | 7900 |
| 2026-03-13 | 32.35 | $31.97 | 8200 |
| 2026-03-12 | 32.45 | $31.95 | 42000 |
| 2026-03-11 | 32.57 | $32.42 | 2547 |
| 2026-03-10 | 32.61 | $32.33 | 15900 |
| 2026-03-09 | 32.68 | $32.31 | 5900 |
| 2026-03-06 | 32.77 | $32.07 | 2249 |
| 2026-03-05 | 32.91 | $32.11 | 8200 |
| 2026-03-04 | 33.08 | $32.51 | 4036 |
| 2026-03-03 | 33.18 | $32.39 | 25800 |
| 2026-03-02 | 33.33 | $33.05 | 16700 |
| 2026-02-27 | 33.36 | $33.28 | 7625 |
| 2026-02-26 | 33.34 | $33.31 | 2900 |
| 2026-02-25 | 33.31 | $33.36 | 5538 |
| 2026-02-24 | 33.27 | $33.26 | 12500 |
| 2026-02-23 | 33.24 | $33.12 | 2206 |
| 2026-02-20 | 33.23 | $33.29 | 2100 |
| 2026-02-19 | 33.18 | $33.05 | 3428 |
| 2026-02-18 | 33.17 | $33.16 | 10300 |
| 2026-02-17 | 33.14 | $33.09 | 16900 |
| 2026-02-13 | 33.11 | $33.04 | 3000 |
| 2026-02-12 | 33.09 | $32.99 | 13903 |
| 2026-02-11 | 33.08 | $33.22 | 6100 |
| 2026-02-10 | 33.01 | $33.07 | 3200 |
| 2026-02-09 | 32.96 | $32.98 | 7617 |
| 2026-02-06 | 32.92 | $32.89 | 14600 |
| 2026-02-05 | 32.89 | $32.63 | 45400 |
| 2026-02-04 | 32.91 | $32.63 | 10000 |
| 2026-02-03 | 32.93 | $32.80 | 9600 |
| 2026-02-02 | 32.91 | $32.71 | 2400 |
| 2026-01-30 | 32.91 | $32.66 | 7300 |
| 2026-01-29 | 32.92 | $33.01 | 3145 |
| 2026-01-28 | 32.85 | $32.96 | 5128 |
| 2026-01-27 | 32.78 | $32.90 | 4700 |
| 2026-01-26 | 32.71 | $32.81 | 70200 |
| 2026-01-23 | 32.64 | $32.76 | 1500 |
| 2026-01-22 | 32.57 | $32.61 | 5313 |
| 2026-01-21 | 32.52 | $32.58 | 9210 |
| 2026-01-20 | 32.47 | $32.38 | 5400 |
| 2026-01-16 | 32.45 | $32.39 | 9100 |
| 2026-01-15 | 32.41 | $32.45 | 13400 |
| 2026-01-14 | 32.36 | $32.47 | 13000 |
| 2026-01-13 | 32.30 | $32.44 | 4000 |
| 2026-01-12 | 32.23 | $32.54 | 9500 |
| 2026-01-09 | 32.13 | $32.31 | 14420 |
| 2026-01-08 | 32.05 | $32.25 | 8903 |
| 2026-01-07 | 31.97 | $32.24 | 12024 |
| 2026-01-06 | 31.89 | $32.33 | 3000 |
| 2026-01-05 | 31.77 | $32.21 | 86316 |
| 2026-01-02 | 31.65 | $32.02 | 151600 |
| 2025-12-31 | 31.55 | $31.66 | 4941 |
| 2025-12-30 | 31.51 | $31.71 | 8517 |
| 2025-12-29 | 31.46 | $31.65 | 15603 |
| 2025-12-26 | 31.41 | $31.61 | 1600 |
| 2025-12-24 | 31.35 | $31.56 | 8602 |
| 2025-12-23 | 31.30 | $31.47 | 10205 |
| 2025-12-22 | 31.26 | $31.40 | 6600 |
| 2025-12-19 | 31.23 | $31.34 | 23534 |
| 2025-12-18 | 31.21 | $31.18 | 7611 |
| 2025-12-17 | 31.21 | $30.94 | 29100 |
| 2025-12-16 | 31.27 | $31.10 | 33037 |
| 2025-12-15 | 31.30 | $31.18 | 37000 |
| 2025-12-12 | 31.32 | $31.24 | 21100 |
| 2025-12-11 | 31.33 | $31.41 | 21401 |
| 2025-12-10 | 31.30 | $31.48 | 48347 |
| 2025-12-09 | 31.26 | $31.33 | 19641 |
| 2025-12-08 | 31.24 | $31.33 | 10246 |
| 2025-12-05 | 31.22 | $31.38 | 9148 |
| 2025-12-04 | 31.18 | $31.23 | 8100 |
| 2025-12-03 | 31.17 | $31.23 | 19900 |
| 2025-12-02 | 31.16 | $31.21 | 19730 |
| 2025-12-01 | 31.15 | $31.20 | 15700 |
| 2025-11-28 | 31.14 | $31.21 | 10036 |
| 2025-11-26 | 31.12 | $31.19 | 20602 |
| 2025-11-25 | 31.11 | $30.99 | 19400 |
| 2025-11-24 | 31.14 | $30.99 | 32900 |
| 2025-11-21 | 31.17 | $30.79 | 30749 |
| 2025-11-20 | 31.25 | $30.80 | 38800 |
| 2025-11-19 | 31.35 | $31.01 | 15400 |
| 2025-11-18 | 31.41 | $31.10 | 69827 |
| 2025-11-17 | 31.46 | $31.14 | 10300 |
| 2025-11-14 | 31.51 | $31.31 | 16505 |
| 2025-11-13 | 31.53 | $31.31 | 19709 |
| 2025-11-12 | 31.55 | $31.49 | 19239 |
| 2025-11-11 | 31.54 | $31.53 | 3600 |
| 2025-11-10 | 31.52 | $31.52 | 54300 |
| 2025-11-07 | 31.49 | $31.22 | 30104 |
| 2025-11-06 | 31.53 | $31.27 | 28200 |
| 2025-11-05 | 31.55 | $31.38 | 18400 |
| 2025-11-04 | 31.56 | $31.26 | 8401 |
| 2025-11-03 | 31.59 | $31.52 | 228440 |
| 2025-10-31 | 31.56 | $31.35 | 39228 |
| 2025-10-30 | 31.57 | $31.42 | 11000 |
| 2025-10-29 | 31.56 | $31.58 | 19600 |
| 2025-10-28 | 31.52 | $31.54 | 15900 |
| 2025-10-27 | 31.47 | $31.55 | 54100 |
| 2025-10-24 | 31.41 | $31.43 | 11100 |
| 2025-10-23 | 31.37 | $31.34 | 8402 |
| 2025-10-22 | 31.34 | $31.21 | 19247 |
| 2025-10-21 | 31.32 | $31.25 | 49332 |
| 2025-10-20 | 31.30 | $31.38 | 28900 |
| 2025-10-17 | 31.24 | $31.17 | 25000 |
| 2025-10-16 | 31.21 | $31.10 | 23700 |
| 2025-10-15 | 31.19 | $31.02 | 8422 |
| 2025-10-14 | 31.18 | $30.80 | 20100 |
| 2025-10-13 | 31.21 | $30.92 | 13800 |
| 2025-10-10 | 31.23 | $30.59 | 153136 |
| 2025-10-09 | 31.31 | $31.05 | 10000 |
| 2025-10-08 | 31.30 | $31.25 | 49012 |
| 2025-10-07 | 31.25 | $31.09 | 23800 |
| 2025-10-06 | 31.22 | $31.23 | 43900 |
| 2025-10-03 | 31.15 | $31.21 | 29200 |
| 2025-10-02 | 31.08 | $31.16 | 62022 |
| 2025-10-01 | 31.00 | $31.08 | 330248 |
| 2025-09-30 | 30.92 | $31.09 | 147246 |
| 2025-09-29 | 30.82 | $30.78 | 76600 |
| 2025-09-26 | 30.76 | $30.61 | 3400 |
| 2025-09-25 | 30.73 | $30.62 | 48100 |
| 2025-09-24 | 30.70 | $30.68 | 11300 |
| 2025-09-23 | 30.63 | $30.72 | 2618 |
| 2025-09-22 | 30.55 | $30.71 | 8834 |
| 2025-09-19 | 30.46 | $30.62 | 6147 |
| 2025-09-18 | 30.36 | $30.62 | 1914 |
| 2025-09-17 | 30.24 | $30.60 | 10600 |
| 2025-09-16 | 30.11 | $30.53 | 10100 |
| 2025-09-15 | 29.97 | $30.43 | 7211 |
| 2025-09-12 | 29.83 | $30.31 | 3100 |
| 2025-09-11 | 29.68 | $30.27 | 6407 |
| 2025-09-10 | 29.52 | $29.91 | 3500 |
| 2025-09-09 | 29.41 | $29.73 | 3024 |
| 2025-09-08 | 29.31 | $29.60 | 503 |
| 2025-09-05 | 29.23 | $29.36 | 3800 |
| 2025-09-04 | 29.18 | $29.03 | 15400 |
| 2025-09-03 | 29.19 | $29.14 | 3607 |
| 2025-09-02 | 29.18 | $29.01 | 5000 |
| 2025-08-29 | 29.20 | $29.01 | 1415 |
| 2025-08-28 | 29.22 | $29.11 | 3027 |
| 2025-08-27 | 29.21 | $29.00 | 14400 |
| 2025-08-26 | 29.23 | $29.23 | 74700 |
| 2025-08-25 | 29.21 | $29.29 | 19700 |
| 2025-08-22 | 29.16 | $29.39 | 1049 |
| 2025-08-21 | 29.08 | $28.94 | 1700 |
| 2025-08-20 | 29.09 | $28.94 | 2200 |
| 2025-08-19 | 29.09 | $29.01 | 4400 |
| 2025-08-18 | 29.08 | $29.21 | 19028 |
| 2025-08-15 | 29.02 | $29.07 | 1224 |
| 2025-08-14 | 28.99 | $29.04 | 14512 |
| 2025-08-13 | 28.95 | $29.34 | 20822 |
| 2025-08-12 | 28.84 | $29.07 | 2400 |
| 2025-08-11 | 28.77 | $28.75 | 2605 |
| 2025-08-08 | 28.75 | $28.82 | 1800 |
| 2025-08-07 | 28.72 | $28.85 | 1324 |
| 2025-08-06 | 28.67 | $28.65 | 12449 |
| 2025-08-05 | 28.66 | $28.53 | 25136 |
| 2025-08-04 | 28.67 | $28.40 | 11300 |
| 2025-08-01 | 28.70 | $28.20 | 3500 |
| 2025-07-31 | 28.79 | $28.37 | 637 |
| 2025-07-30 | 28.85 | $28.50 | 1719 |
| 2025-07-29 | 28.89 | $28.71 | 1300 |
| 2025-07-28 | 28.89 | $28.66 | 7431 |
| 2025-07-25 | 28.90 | $28.86 | 8700 |
| 2025-07-24 | 28.86 | $28.92 | 3200 |
| 2025-07-23 | 28.81 | $29.04 | 9300 |
| 2025-07-22 | 28.72 | $28.80 | 13245 |
| 2025-07-21 | 28.66 | $28.81 | 2000 |
| 2025-07-18 | 28.60 | $28.60 | 11312 |
| 2025-07-17 | 28.56 | $28.75 | 2136 |
| 2025-07-16 | 28.48 | $28.56 | 6800 |
| 2025-07-15 | 28.44 | $28.48 | 9920 |
| 2025-07-14 | 28.39 | $28.27 | 3632 |
| 2025-07-11 | 28.39 | $28.23 | 11911 |
| 2025-07-10 | 28.39 | $28.28 | 2744 |
| 2025-07-09 | 28.37 | $28.29 | 24400 |
| 2025-07-08 | 28.36 | $28.31 | 1300 |
| 2025-07-07 | 28.33 | $28.18 | 7900 |
| 2025-07-03 | 28.32 | $28.45 | 2900 |
| 2025-07-02 | 28.25 | $28.37 | 4100 |
| 2025-07-01 | 28.19 | $28.31 | 99200 |
| 2025-06-30 | 28.13 | $28.26 | 28600 |
| 2025-06-27 | 28.07 | $28.20 | 4500 |
| 2025-06-26 | 28.00 | $28.28 | 6715 |
| 2025-06-25 | 27.91 | $28.17 | 3000 |
| 2025-06-24 | 27.83 | $28.05 | 7600 |
| 2025-06-23 | 27.76 | $27.62 | 4032 |
| 2025-06-20 | 27.76 | $27.53 | 7200 |
| 2025-06-18 | 27.78 | $27.60 | 8400 |
| 2025-06-17 | 27.79 | $27.62 | 3600 |
| 2025-06-16 | 27.80 | $27.85 | 4100 |
| 2025-06-13 | 27.76 | $27.59 | 9200 |
| 2025-06-12 | 27.76 | $27.93 | 4600 |
| 2025-06-11 | 27.69 | $27.90 | 6519 |
| 2025-06-10 | 27.62 | $27.82 | 1348 |
| 2025-06-09 | 27.55 | $27.73 | 11500 |
| 2025-06-06 | 27.48 | $27.58 | 19800 |
| 2025-06-05 | 27.43 | $27.51 | 143110 |
| 2025-06-04 | 27.39 | $27.45 | 4600 |
| 2025-06-03 | 27.36 | $27.22 | 321700 |
| 2025-06-02 | 27.36 | $27.20 | 8247 |
| 2025-05-30 | 27.37 | $27.11 | 12842 |
| 2025-05-29 | 27.40 | $27.30 | 10400 |
| 2025-05-28 | 27.40 | $27.21 | 3205 |
| 2025-05-27 | 27.41 | $27.27 | 10044 |
| 2025-05-23 | 27.40 | $27.32 | 400 |
| 2025-05-22 | 27.39 | $27.31 | 11200 |
| 2025-05-21 | 27.37 | $27.33 | 8300 |
| 2025-05-20 | 27.34 | $27.36 | 4805 |
| 2025-05-19 | 27.30 | $27.40 | 3616 |
| 2025-05-16 | 27.25 | $27.36 | 528 |
| 2025-05-15 | 27.19 | $27.37 | 4600 |
| 2025-05-14 | 27.12 | $27.35 | 8918 |
| 2025-05-13 | 27.03 | $27.30 | 12246 |
| 2025-05-12 | 26.95 | $27.27 | 6044 |
| 2025-05-09 | 26.86 | $26.97 | 97500 |
| 2025-05-08 | 26.81 | $26.86 | 7600 |
| 2025-05-07 | 26.78 | $26.91 | 6542 |
| 2025-05-06 | 26.73 | $27.07 | 4738 |
| 2025-05-05 | 26.64 | $27.12 | 1300 |
| 2025-05-02 | 26.53 | $27.02 | 17100 |
| 2025-05-01 | 26.42 | $26.66 | 13400 |
| 2025-04-30 | 26.36 | $26.64 | 1717 |
| 2025-04-29 | 26.30 | $26.62 | 200 |
| 2025-04-28 | 26.23 | $26.56 | 11828 |
| 2025-04-25 | 26.17 | $26.58 | 25530 |
| 2025-04-24 | 26.09 | $26.56 | 23631 |
| 2025-04-23 | 26.01 | $26.36 | 4415 |
| 2025-04-22 | 25.95 | $26.25 | 2600 |
| 2025-04-21 | 25.91 | $26.05 | 444500 |
| 2025-04-17 | 25.91 | $26.06 | 7600 |
| 2025-04-16 | 25.90 | $25.97 | 4207 |
| 2025-04-15 | 25.92 | $26.17 | 5000 |
| 2025-04-14 | 25.90 | $26.18 | 6200 |
| 2025-04-11 | 25.87 | $25.99 | 20115 |
| 2025-04-10 | 25.88 | $25.58 | 6400 |
| 2025-04-09 | 25.98 | $25.84 | 13200 |
| 2025-04-08 | 26.04 | $24.92 | 7915 |
| 2025-04-07 | 26.31 | $25.09 | 15013 |
| 2025-04-04 | 26.58 | $25.76 | 8300 |
| 2025-04-03 | 26.76 | $26.47 | 22516 |
| 2025-04-02 | 26.82 | $26.68 | 6543 |
| 2025-04-01 | 26.84 | $26.65 | 27500 |
| 2025-03-31 | 26.88 | $26.64 | 28403 |
| 2025-03-28 | 26.92 | $26.63 | 5102 |
| 2025-03-27 | 26.96 | $26.91 | 12911 |
| 2025-03-26 | 26.96 | $26.82 | 24000 |
| 2025-03-25 | 26.97 | $26.93 | 6100 |
| 2025-03-24 | 26.96 | $26.92 | 73700 |
| 2025-03-21 | 26.95 | $26.92 | 7700 |
| 2025-03-20 | 26.94 | $26.94 | 34825 |
| 2025-03-19 | 26.92 | $27.08 | 14314 |
| 2025-03-18 | 26.87 | $27.04 | 14331 |
| 2025-03-17 | 26.81 | $27.14 | 8400 |
| 2025-03-14 | 26.73 | $26.89 | 24600 |
| 2025-03-13 | 26.69 | $26.60 | 7116 |
| 2025-03-12 | 26.69 | $26.67 | 38300 |
| 2025-03-11 | 26.69 | $26.60 | 17138 |
| 2025-03-10 | 26.69 | $26.52 | 8148 |
| 2025-03-07 | 26.72 | $26.78 | 10430 |
| 2025-03-06 | 26.69 | $26.73 | 55900 |
| 2025-03-05 | 26.67 | $26.82 | 24800 |
| 2025-03-04 | 26.62 | $26.40 | 3736 |
| 2025-03-03 | 26.66 | $26.26 | 83612 |
| 2025-02-28 | 26.73 | $26.40 | 3400 |
| 2025-02-27 | 26.78 | $26.60 | 4141 |
| 2025-02-26 | 26.80 | $26.69 | 21300 |
| 2025-02-25 | 26.79 | $26.68 | 15100 |
| 2025-02-24 | 26.79 | $26.70 | 11400 |
| 2025-02-21 | 26.79 | $26.88 | 4137 |
| 2025-02-20 | 26.74 | $26.98 | 2600 |
| 2025-02-19 | 26.66 | $26.82 | 8900 |
| 2025-02-18 | 26.60 | $26.86 | 11200 |
| 2025-02-14 | 26.53 | $26.76 | 7839 |
| 2025-02-13 | 26.46 | $26.62 | 16100 |
| 2025-02-12 | 26.41 | $26.56 | 7214 |
| 2025-02-11 | 26.36 | $26.45 | 7100 |
| 2025-02-10 | 26.33 | $26.57 | 8345 |
| 2025-02-07 | 26.27 | $26.36 | 5700 |
| 2025-02-06 | 26.24 | $26.37 | 9300 |
| 2025-02-05 | 26.20 | $26.32 | 124610 |
| 2025-02-04 | 26.17 | $26.35 | 31448 |
| 2025-02-03 | 26.13 | $26.12 | 4035 |
| 2025-01-31 | 26.13 | $26.20 | 7300 |
| 2025-01-30 | 26.11 | $26.34 | 3746 |
| 2025-01-29 | 26.06 | $26.13 | 2200 |
| 2025-01-28 | 26.04 | $26.13 | 4200 |
| 2025-01-27 | 26.02 | $26.06 | 5600 |
| 2025-01-24 | 26.02 | $26.26 | 36600 |
| 2025-01-23 | 25.97 | $26.20 | 6043 |
| 2025-01-22 | 25.92 | $26.18 | 5914 |
| 2025-01-21 | 25.87 | $26.15 | 2000 |
| 2025-01-17 | 25.83 | $26.02 | 4200 |
| 2025-01-16 | 25.80 | $25.88 | 6300 |
| 2025-01-15 | 25.80 | $25.90 | 6100 |
| 2025-01-14 | 25.79 | $25.73 | 8030 |
| 2025-01-13 | 25.82 | $25.61 | 25404 |
| 2025-01-10 | 25.88 | $25.65 | 6900 |
| 2025-01-08 | 25.94 | $25.85 | 17300 |
| 2025-01-07 | 25.98 | $25.93 | 9919 |
| 2025-01-06 | 26.00 | $26.04 | 7000 |
| 2025-01-03 | 26.00 | $26.00 | 10016 |
| 2025-01-02 | 26.01 | $25.95 | 4600 |
| 2024-12-31 | 26.03 | $25.94 | 12403 |
| 2024-12-30 | 26.06 | $25.97 | 4000 |
| 2024-12-27 | 26.08 | $26.05 | 14309 |
| 2024-12-26 | 26.10 | $26.09 | 5704 |
| 2024-12-24 | 26.11 | $26.12 | 10319 |
| 2024-12-23 | 26.11 | $26.11 | 7900 |
| 2024-12-20 | 26.12 | $26.05 | 12031 |
| 2024-12-19 | 26.15 | $25.97 | 14208 |
| 2024-12-18 | 26.19 | $25.96 | 25510 |
| 2024-12-17 | 26.24 | $26.23 | 12311 |
| 2024-12-16 | 26.25 | $26.26 | 16900 |
| 2024-12-13 | 26.25 | $26.32 | 17600 |
| 2024-12-12 | 26.23 | $26.30 | 17846 |
| 2024-12-11 | 26.22 | $26.35 | 8935 |
| 2024-12-10 | 26.20 | $26.31 | 38247 |
| 2024-12-09 | 26.18 | $26.55 | 7000 |
| 2024-12-06 | 26.11 | $26.25 | 5700 |
| 2024-12-05 | 26.09 | $26.27 | 11735 |
| 2024-12-04 | 26.07 | $26.23 | 22300 |
| 2024-12-03 | 26.05 | $26.15 | 7603 |
| 2024-12-02 | 26.04 | $26.13 | 204900 |
| 2024-11-29 | 26.04 | $26.05 | 411 |
| 2024-11-27 | 26.05 | $26.03 | 9700 |
| 2024-11-26 | 26.08 | $26.02 | 11841 |
| 2024-11-25 | 26.11 | $26.10 | 8832 |
| 2024-11-22 | 26.13 | $26.04 | 414100 |
| 2024-11-21 | 26.16 | $26.04 | 20300 |
| 2024-11-20 | 26.20 | $26.11 | 8900 |
| 2024-11-19 | 26.24 | $26.13 | 5424 |
| 2024-11-18 | 26.27 | $26.10 | 3700 |
| 2024-11-15 | 26.32 | $25.99 | 5300 |
| 2024-11-14 | 26.40 | $26.01 | 3300 |
| 2024-11-13 | 26.49 | $26.10 | 6425 |
| 2024-11-12 | 26.58 | $26.18 | 9600 |
| 2024-11-11 | 26.66 | $26.43 | 13800 |
| 2024-11-08 | 26.70 | $26.50 | 13000 |
| 2024-11-07 | 26.74 | $26.90 | 8409 |
| 2024-11-06 | 26.69 | $26.54 | 3600 |
| 2024-11-05 | 26.71 | $26.69 | 14648 |
| 2024-11-04 | 26.71 | $26.52 | 4413 |
| 2024-11-01 | 26.73 | $26.42 | 18347 |
| 2024-10-31 | 26.79 | $26.44 | 9413 |
| 2024-10-30 | 26.84 | $26.50 | 11000 |
| 2024-10-29 | 26.89 | $26.67 | 75432 |
| 2024-10-28 | 26.92 | $26.69 | 5900 |
| 2024-10-25 | 26.94 | $26.67 | 4700 |
| 2024-10-24 | 26.97 | $26.61 | 5700 |
| 2024-10-23 | 27.01 | $26.71 | 6030 |
| 2024-10-22 | 27.04 | $26.79 | 21000 |
| 2024-10-21 | 27.05 | $26.76 | 11800 |
| 2024-10-18 | 27.07 | $26.89 | 41514 |
| 2024-10-17 | 27.06 | $26.74 | 7100 |
| 2024-10-16 | 27.08 | $26.78 | 29409 |
| 2024-10-15 | 27.09 | $26.62 | 13140 |
| 2024-10-14 | 27.13 | $26.93 | 4247 |
| 2024-10-11 | 27.11 | $26.94 | 7940 |
| 2024-10-10 | 27.09 | $26.84 | 40005 |
| 2024-10-09 | 27.08 | $26.81 | 8316 |
| 2024-10-08 | 27.07 | $26.87 | 29038 |
| 2024-10-07 | 27.04 | $27.22 | 19800 |
| 2024-10-04 | 26.93 | $27.13 | 24200 |
| 2024-10-03 | 26.82 | $27.07 | 13219 |
| 2024-10-02 | 26.70 | $27.25 | 30603 |
| 2024-10-01 | 26.52 | $26.98 | 336500 |
| 2024-09-30 | 26.36 | $26.88 | 45000 |
| 2024-09-27 | 26.20 | $26.84 | 13921 |
| 2024-09-26 | 26.02 | $26.83 | 10600 |
| 2024-09-25 | 25.81 | $26.44 | 9700 |
| 2024-09-24 | 25.65 | $26.59 | 1731 |
| 2024-09-23 | 25.42 | $25.88 | 8818 |
| 2024-09-20 | 25.31 | $25.64 | 1800 |
| 2024-09-19 | 25.23 | $25.73 | 1400 |
| 2024-09-18 | 25.12 | $25.21 | 1410 |
| 2024-09-17 | 25.11 | $25.28 | 2100 |
| 2024-09-16 | 25.07 | $25.27 | 500 |
| 2024-09-13 | 25.03 | $25.16 | 200 |
| 2024-09-12 | 25.01 | $25.06 | 2300 |
| 2024-09-11 | 25.00 | $24.86 | 814 |
| 2024-09-10 | 25.04 | $24.70 | 546 |
| 2024-09-09 | 25.12 | $24.77 | 26800 |
| 2024-09-06 | 25.19 | $24.61 | 607 |
| 2024-09-05 | 25.31 | $25.03 | 2331 |
| 2024-09-04 | 25.36 | $25.00 | 914 |
| 2024-09-03 | 25.43 | $25.01 | 2800 |
| 2024-08-30 | 25.50 | $25.50 | 1800 |
| 2024-08-29 | 25.48 | $25.44 | 600 |
| 2024-08-28 | 25.47 | $25.42 | 913 |
| 2024-08-27 | 25.46 | $25.58 | 500 |
| 2024-08-26 | 25.41 | $25.54 | 4000 |
| 2024-08-23 | 25.37 | $25.72 | 300 |
| 2024-08-22 | 25.27 | $25.34 | 700 |
| 2024-08-21 | 25.24 | $25.63 | 23200 |
| 2024-08-20 | 25.15 | $25.54 | 1100 |
| 2024-08-19 | 25.05 | $25.70 | 200 |
| 2024-08-16 | 24.91 | $25.49 | 2800 |
| 2024-08-15 | 24.79 | $25.24 | 900 |
| 2024-08-14 | 24.71 | $24.98 | — |
| 2024-08-13 | 24.66 | $25.08 | 1100 |
| 2024-08-12 | 24.59 | $24.86 | 2900 |
| 2024-08-09 | 24.56 | $24.78 | 307 |
| 2024-08-08 | 24.53 | $24.66 | 300 |
| 2024-08-07 | 24.53 | $24.23 | 1400 |
| 2024-08-06 | 24.63 | $24.10 | 6200 |
| 2024-08-05 | 24.76 | $24.00 | 100 |
| 2024-08-02 | 24.94 | $24.54 | 12700 |
| 2024-08-01 | 25.03 | $24.84 | 720 |
| 2024-07-31 | 25.08 | $25.21 | 10607 |
| 2024-07-30 | 25.05 | $24.76 | 100 |
| 2024-07-29 | 25.12 | $24.84 | 2300 |
| 2024-07-26 | 25.18 | $24.90 | 2300 |
| 2024-07-25 | 25.24 | $24.70 | 2429 |
| 2024-07-24 | 25.35 | $24.78 | 123 |
| 2024-07-23 | 25.46 | $25.09 | 900 |
| 2024-07-22 | 25.52 | $25.27 | 4431 |
| 2024-07-19 | 25.55 | $25.10 | 2797 |
| 2024-07-18 | 25.62 | $25.29 | 793 |
| 2024-07-17 | 25.66 | $25.48 | 1709 |
| 2024-07-16 | 25.67 | $25.75 | 1773 |
| 2024-07-15 | 25.61 | $25.64 | 1100 |
| 2024-07-12 | 25.58 | $25.81 | 5267 |
| 2024-07-11 | 25.49 | $25.74 | 23159 |
| 2024-07-10 | 25.41 | $25.65 | 3228 |
| 2024-07-09 | 25.33 | $25.57 | 10074 |
| 2024-07-08 | 25.26 | $25.46 | 697 |
| 2024-07-05 | 25.19 | $25.47 | 329 |
| 2024-07-03 | 25.11 | $25.36 | 2894 |
| 2024-07-02 | 25.04 | $25.10 | 2855 |
| 2024-07-01 | 25.02 | $25.02 | 3995 |
| 2024-06-28 | 25.00 | $24.99 | 21926 |
| 2024-06-27 | 24.99 | $24.96 | 5154 |
| 2024-06-26 | 24.98 | $24.95 | 10475 |
| 2024-06-25 | 24.98 | $24.97 | 1086 |
| 2024-06-24 | 24.96 | $25.03 | 591 |
| 2024-06-21 | 24.93 | $25.01 | 1316 |
| 2024-06-20 | 24.91 | $25.07 | 773 |
| 2024-06-18 | 24.86 | $25.09 | 279 |
| 2024-06-17 | 24.80 | $24.92 | 588 |
| 2024-06-14 | 24.76 | $24.78 | 2384 |
| 2024-06-13 | 24.75 | $24.76 | 741 |
| 2024-06-12 | 24.74 | $24.81 | 679 |
| 2024-06-11 | 24.72 | $24.59 | 3694 |
| 2024-06-10 | 24.74 | $24.66 | 152 |
| 2024-06-07 | 24.75 | $24.55 | 428 |
| 2024-06-06 | 24.79 | $24.75 | 3298 |
| 2024-06-05 | 24.78 | $24.67 | 132 |
| 2024-06-04 | 24.80 | $24.36 | 280 |
| 2024-06-03 | 24.88 | $24.63 | 5258 |
| 2024-05-31 | 24.91 | $24.42 | 748 |
| 2024-05-30 | 24.99 | $24.61 | 224 |
| 2024-05-29 | 25.05 | $24.65 | 1045 |
| 2024-05-28 | 25.10 | $24.91 | 3190 |
| 2024-05-24 | 25.11 | $24.96 | 15995 |
| 2024-05-23 | 25.10 | $24.91 | 2194 |
| 2024-05-22 | 25.11 | $25.02 | 145 |
| 2024-05-21 | 25.08 | $25.06 | 682 |
| 2024-05-20 | 25.05 | $25.17 | 2259 |
| 2024-05-17 | 24.98 | $25.22 | 458 |
| 2024-05-16 | 24.89 | $25.15 | 799 |
| 2024-05-15 | 24.80 | $25.09 | 194 |
| 2024-05-14 | 24.70 | $24.93 | 1142 |
| 2024-05-13 | 24.63 | $24.84 | 603 |
| 2024-05-10 | 24.55 | $24.72 | 3231 |
| 2024-05-09 | 24.49 | $24.62 | 3730 |
| 2024-05-08 | 24.44 | $24.63 | 1948 |
| 2024-05-07 | 24.38 | $24.62 | 594 |
| 2024-05-06 | 24.30 | $24.69 | 35 |
| 2024-05-03 | 24.20 | $24.68 | 2293 |
| 2024-05-02 | 24.09 | $24.51 | 1423 |
| 2024-05-01 | 23.99 | $24.07 | 741 |
| 2024-04-30 | 23.97 | $24.06 | 685 |
| 2024-04-29 | 23.95 | $24.29 | 157 |
| 2024-04-26 | 23.87 | $24.13 | 762 |
| 2024-04-25 | 23.82 | $23.92 | 1689 |
| 2024-04-24 | 23.81 | $23.90 | 6542 |
| 2024-04-23 | 23.79 | $23.85 | 126 |
| 2024-04-22 | 23.78 | $23.71 | 4694 |
| 2024-04-19 | 23.81 | $23.53 | 2803 |
| 2024-04-18 | 23.87 | $23.59 | 2325 |
| 2024-04-17 | 23.94 | $23.53 | 2011 |
| 2024-04-16 | 24.02 | $23.56 | 6359 |
| 2024-04-15 | 24.11 | $23.75 | 578 |
| 2024-04-12 | 24.18 | $23.85 | 2289 |
| 2024-04-11 | 24.24 | $24.24 | 4297 |
| 2024-04-10 | 24.22 | $24.10 | 3839 |
| 2024-04-09 | 24.23 | $24.37 | 2217 |
| 2024-04-08 | 24.18 | $24.25 | 618 |
| 2024-04-05 | 24.15 | $24.12 | 3284 |
| 2024-04-04 | 24.14 | $24.09 | 8516 |
| 2024-04-03 | 24.13 | $24.17 | 1152 |
| 2024-04-02 | 24.10 | $24.14 | 3740 |
| 2024-04-01 | 24.08 | $24.05 | 9363 |
| 2024-03-28 | 24.07 | $24.08 | 1020 |
| 2024-03-27 | 24.05 | $23.95 | 635 |
| 2024-03-26 | 24.06 | $23.98 | 6425 |
| 2024-03-25 | 24.06 | $23.98 | 46174 |
| 2024-03-22 | 24.06 | $23.97 | 33408 |
| 2024-03-21 | 24.05 | $24.03 | 129607 |
| 2024-03-20 | 24.04 | $24.01 | 2957 |
| 2024-03-19 | 24.03 | $23.88 | 791 |
| 2024-03-18 | 24.04 | $23.95 | 9437 |
| 2024-03-15 | 24.03 | $23.92 | 987 |
| 2024-03-14 | 24.03 | $24.02 | 4 |
| 2024-03-13 | 24.01 | $24.10 | 655 |
| 2024-03-12 | 23.97 | $24.15 | 712 |
| 2024-03-11 | 23.90 | $23.98 | 173 |
| 2024-03-08 | 23.87 | $23.94 | 3188 |
| 2024-03-07 | 23.83 | $23.96 | 6712 |
| 2024-03-06 | 23.78 | $23.86 | 3030 |
| 2024-03-05 | 23.75 | $23.63 | 8136 |
| 2024-03-04 | 23.76 | $23.77 | 3317 |
| 2024-03-01 | 23.73 | $23.76 | 9601 |
| 2024-02-29 | 23.71 | $23.60 | 1344 |
| 2024-02-28 | 23.72 | $23.58 | 18598 |
| 2024-02-27 | 23.72 | $23.76 | 3876 |
| 2024-02-26 | 23.70 | $23.74 | 7807 |
| 2024-02-23 | 23.66 | $23.85 | 1 |
| 2024-02-22 | 23.61 | $23.81 | 1560 |
| 2024-02-21 | 23.54 | $23.70 | 3480 |
| 2024-02-20 | 23.50 | $23.65 | 1935 |
| 2024-02-16 | 23.45 | $23.60 | 407 |
| 2024-02-15 | 23.40 | $23.56 | 628 |
| 2024-02-14 | 23.36 | $23.45 | 2201 |
| 2024-02-13 | 23.33 | $23.25 | 2676 |
| 2024-02-12 | 23.34 | $23.59 | 4559 |
| 2024-02-09 | 23.28 | $23.44 | 5478 |
| 2024-02-08 | 23.24 | $23.37 | 567 |
| 2024-02-07 | 23.21 | $23.46 | 724 |
| 2024-02-06 | 23.15 | $23.45 | 9776 |
| 2024-02-05 | 23.09 | $23.11 | 145 |
| 2024-02-02 | 23.09 | $23.10 | 929 |
| 2024-02-01 | 23.09 | $23.13 | 4326 |
| 2024-01-31 | 23.08 | $23.00 | 1498 |
| 2024-01-30 | 23.10 | $23.09 | 1759 |
| 2024-01-29 | 23.11 | $23.21 | 8944 |
| 2024-01-26 | 23.09 | $23.20 | 2017 |
| 2024-01-25 | 23.07 | $23.13 | 5367 |
| 2024-01-24 | 23.06 | $23.16 | 7554 |
| 2024-01-23 | 23.04 | $23.02 | 1566 |
| 2024-01-22 | 23.06 | $22.85 | 1135 |
| 2024-01-19 | 23.11 | $22.97 | 891 |
| 2024-01-18 | 23.14 | $22.82 | 4916 |
| 2024-01-17 | 23.21 | $22.74 | 191363 |
| 2024-01-16 | 23.31 | $22.90 | 2366 |
| 2024-01-12 | 23.39 | $23.30 | 2533 |
| 2024-01-11 | 23.40 | $23.24 | 1430 |
| 2024-01-10 | 23.42 | $23.15 | 4709 |
| 2024-01-09 | 23.46 | $23.18 | 3909 |
| 2024-01-08 | 23.51 | $23.43 | 23608 |
| 2024-01-05 | 23.50 | $23.39 | 1058 |
| 2024-01-04 | 23.51 | $23.36 | 1103 |
| 2024-01-03 | 23.52 | $23.41 | 2820 |
| 2024-01-02 | 23.52 | $23.42 | 11476 |
| 2023-12-29 | 23.51 | $23.66 | 7378 |
| 2023-12-28 | 23.46 | $23.64 | 3848 |
| 2023-12-27 | 23.40 | $23.53 | 4380 |
| 2023-12-26 | 23.35 | $23.43 | 26743 |
| 2023-12-22 | 23.31 | $23.30 | 20295 |
| 2023-12-21 | 23.29 | $23.39 | 60414 |
| 2023-12-20 | 23.25 | $23.13 | 8112 |
| 2023-12-19 | 23.26 | $23.38 | 11242 |
| 2023-12-18 | 23.22 | $23.27 | 3691 |
| 2023-12-15 | 23.19 | $23.28 | 29676 |
| 2023-12-14 | 23.15 | $23.33 | 26732 |
| 2023-12-13 | 23.10 | $23.14 | 10365 |
| 2023-12-12 | 23.07 | $23.04 | 21800 |
| 2023-12-11 | 23.07 | $22.99 | 10606 |
| 2023-12-08 | 23.07 | $22.91 | 743 |
| 2023-12-07 | 23.09 | $22.96 | 354 |
| 2023-12-06 | 23.10 | $22.91 | 1744 |
| 2023-12-05 | 23.12 | $22.93 | 4647 |
| 2023-12-04 | 23.14 | $23.01 | 9495 |
| 2023-12-01 | 23.14 | $23.17 | 7981 |
| 2023-11-30 | 23.11 | $23.10 | 12419 |
| 2023-11-29 | 23.09 | $23.08 | 6258 |
| 2023-11-28 | 23.07 | $23.15 | 4166 |
| 2023-11-27 | 23.03 | $23.04 | 7372 |
| 2023-11-24 | 23.00 | $23.04 | 18044 |
| 2023-11-22 | 22.97 | $23.04 | 3295 |
| 2023-11-21 | 22.94 | $23.07 | 28333 |
| 2023-11-20 | 22.89 | $23.17 | 16554 |
| 2023-11-17 | 22.81 | $22.96 | 6122 |
| 2023-11-16 | 22.76 | $22.96 | 1906 |
| 2023-11-15 | 22.70 | $23.14 | 3698 |
| 2023-11-14 | 22.60 | $23.01 | 13467 |
| 2023-11-13 | 22.50 | $22.63 | 5166 |
| 2023-11-10 | 22.47 | $22.63 | 4984 |
| 2023-11-09 | 22.44 | $22.56 | 8105 |
| 2023-11-08 | 22.41 | $22.70 | 3441 |
| 2023-11-07 | 22.35 | $22.75 | 17029 |
| 2023-11-06 | 22.27 | $22.83 | 7051 |
| 2023-11-03 | 22.16 | $22.69 | 4154 |
| 2023-11-02 | 22.07 | $22.39 | 10837 |
| 2023-11-01 | 22.02 | $22.18 | 10636 |
| 2023-10-31 | 22.01 | $22.07 | 71297 |
| 2023-10-30 | 22.02 | $22.13 | 42273 |
| 2023-10-27 | 22.03 | $21.95 | 9666 |
| 2023-10-26 | 22.07 | $21.98 | 14821 |
| 2023-10-25 | 22.12 | $22.05 | 34232 |
| 2023-10-24 | 22.16 | $22.23 | 15925 |
| 2023-10-23 | 22.17 | $22.03 | 19882 |
| 2023-10-20 | 22.22 | $22.05 | 5680 |
| 2023-10-19 | 22.28 | $22.20 | 3553 |
| 2023-10-18 | 22.32 | $22.29 | 4799 |
| 2023-10-17 | 22.35 | $22.50 | 8196 |
| 2023-10-16 | 22.35 | $22.51 | 7848 |
| 2023-10-13 | 22.33 | $22.47 | 3170 |
| 2023-10-12 | 22.33 | $22.52 | 5794 |
| 2023-10-11 | 22.32 | $22.67 | 5440 |
| 2023-10-10 | 22.27 | $22.58 | 8958 |
| 2023-10-09 | 22.24 | $22.35 | 5713 |
| 2023-10-06 | 22.25 | $22.39 | 9395 |
| 2023-10-05 | 22.26 | $22.22 | 14593 |
| 2023-10-04 | 22.31 | $22.16 | 21364 |
| 2023-10-03 | 22.38 | $22.17 | 576108 |
| 2023-10-02 | 22.46 | $22.34 | 86095 |
| 2023-09-29 | 22.52 | $22.45 | 65242 |
| 2023-09-28 | 22.56 | $22.42 | 9678 |
| 2023-09-27 | 22.63 | $22.37 | 218 |
| 2023-09-26 | 22.71 | $22.34 | 16843 |
| 2023-09-25 | 22.81 | $22.69 | 696 |
| 2023-09-22 | 22.86 | $22.66 | 2210 |
| 2023-09-21 | 22.93 | $22.53 | 1962 |
| 2023-09-20 | 23.04 | $22.93 | 1472 |
| 2023-09-19 | 23.07 | $23.02 | 93 |
| 2023-09-18 | 23.10 | $23.14 | 4582 |
| 2023-09-15 | 23.10 | $23.19 | 462 |
| 2023-09-14 | 23.10 | $23.27 | 6304 |
| 2023-09-13 | 23.08 | $23.12 | 73 |
| 2023-09-12 | 23.09 | $23.20 | 643 |
| 2023-09-11 | 23.08 | $23.21 | 1302 |
| 2023-09-08 | 23.07 | $22.95 | 406 |
| 2023-09-07 | 23.12 | $22.91 | 699 |
| 2023-09-06 | 23.19 | $23.17 | 1605 |
| 2023-09-05 | 23.21 | $23.31 | 5455 |
| 2023-09-01 | 23.20 | $23.47 | 610 |
| 2023-08-31 | 23.16 | $23.21 | 635 |
| 2023-08-30 | 23.17 | $23.49 | 1957 |
| 2023-08-29 | 23.12 | $23.59 | 178 |
| 2023-08-28 | 23.05 | $23.29 | 4378 |
| 2023-08-25 | 23.03 | $23.07 | 2875 |
| 2023-08-24 | 23.06 | $23.06 | 5303 |
| 2023-08-23 | 23.09 | $23.14 | 1080 |
| 2023-08-22 | 23.11 | $22.81 | 1338 |
| 2023-08-21 | 23.20 | $22.90 | 1188 |
| 2023-08-18 | 23.30 | $22.83 | 1128 |
| 2023-08-17 | 23.42 | $22.96 | 205 |
| 2023-08-16 | 23.54 | $22.93 | 839 |
| 2023-08-15 | 23.69 | $23.11 | 210 |
| 2023-08-14 | 23.82 | $23.35 | 168 |
| 2023-08-11 | 23.92 | $23.45 | 883 |
| 2023-08-10 | 24.02 | $23.77 | 935 |
| 2023-08-09 | 24.06 | $23.74 | 200 |
| 2023-08-08 | 24.12 | $23.70 | 967 |
| 2023-08-07 | 24.20 | $23.94 | 313 |
| 2023-08-04 | 24.23 | $23.97 | 226 |
| 2023-08-03 | 24.27 | $23.97 | 2530 |
| 2023-08-02 | 24.31 | $23.89 | 336 |
| 2023-08-01 | 24.37 | $24.37 | 2295 |
| 2023-07-31 | 24.34 | $24.59 | 1007 |
| 2023-07-28 | 24.25 | $24.57 | 1526 |
| 2023-07-27 | 24.16 | $24.14 | 446 |
| 2023-07-26 | 24.14 | $24.38 | 1004 |
| 2023-07-25 | 24.06 | $24.25 | 1283 |
| 2023-07-24 | 24.00 | $24.09 | 1182 |
| 2023-07-21 | 23.96 | $23.83 | 3925 |
| 2023-07-20 | 23.96 | $23.85 | 4265 |
| 2023-07-19 | 23.96 | $24.00 | 4014 |
| 2023-07-18 | 23.93 | $24.02 | 1771 |
| 2023-07-17 | 23.89 | $24.15 | 1522 |
| 2023-07-14 | 23.82 | $24.13 | 147 |
| 2023-07-13 | 23.74 | $24.28 | 1688 |
| 2023-07-12 | 23.61 | $24.02 | 1809 |
| 2023-07-11 | 23.51 | $23.60 | 35 |
| 2023-07-10 | 23.49 | $23.39 | 2082 |
| 2023-07-07 | 23.51 | $23.39 | 1124 |
| 2023-07-06 | 23.52 | $23.13 | 8724 |
| 2023-07-05 | 23.60 | $23.57 | 15216 |
| 2023-07-03 | 23.60 | $23.69 | 799 |
| 2023-06-30 | 23.57 | $23.49 | 8912 |
| 2023-06-29 | 23.58 | $23.28 | 1257 |
| 2023-06-28 | 23.63 | $23.42 | 51 |
| 2023-06-27 | 23.67 | $23.55 | 381 |
| 2023-06-26 | 23.68 | $23.35 | 45 |
| 2023-06-23 | 23.73 | $23.27 | 436 |
| 2023-06-22 | 23.80 | $23.57 | 4012 |
| 2023-06-21 | 23.82 | $23.64 | — |
| 2023-06-20 | 23.84 | $23.71 | 72 |
| 2023-06-16 | 23.83 | $24.07 | 444 |
| 2023-06-15 | 23.75 | $24.14 | 242 |
| 2023-06-14 | 23.64 | $23.98 | 271 |
| 2023-06-13 | 23.54 | $23.87 | 643 |
| 2023-06-12 | 23.45 | $23.71 | 45775 |
| 2023-06-09 | 23.38 | $23.67 | 1281 |
| 2023-06-08 | 23.31 | $23.59 | 51 |
| 2023-06-07 | 23.24 | $23.44 | 20 |
| 2023-06-06 | 23.18 | $23.52 | 730 |
| 2023-06-05 | 23.11 | $23.37 | 741 |
| 2023-06-02 | 23.05 | $23.38 | 343 |
| 2023-06-01 | 22.98 | $23.06 | 237 |
| 2023-05-31 | 22.97 | $22.75 | 5956 |
| 2023-05-30 | 23.02 | $22.90 | 6832 |
| 2023-05-26 | 23.04 | $23.10 | 563 |
| 2023-05-25 | 23.03 | $22.80 | 2217 |
| 2023-05-24 | 23.08 | $22.84 | 4315 |
| 2023-05-23 | 23.14 | $22.98 | 788 |
| 2023-05-22 | 23.16 | $23.25 | 778 |
| 2023-05-19 | 23.14 | $23.09 | 1149 |
| 2023-05-18 | 23.15 | $23.09 | 808 |
| 2023-05-17 | 23.15 | $23.23 | 406 |
| 2023-05-16 | 23.13 | $23.11 | 272 |
| 2023-05-15 | 23.13 | $23.27 | 2859 |
| 2023-05-12 | 23.10 | $22.88 | 11491 |
| 2023-05-11 | 23.15 | $23.11 | 3953 |
| 2023-05-10 | 23.15 | $23.19 | — |
| 2023-05-09 | 23.13 | $23.22 | 2634 |
| 2023-05-08 | 23.11 | $23.29 | 2409 |
| 2023-05-05 | 23.07 | $23.27 | 1929 |
| 2023-05-04 | 23.02 | $23.03 | 1685 |
| 2023-05-03 | 23.02 | $22.87 | 2826 |
| 2023-05-02 | 23.05 | $22.90 | 181 |
| 2023-05-01 | 23.08 | $23.08 | 1841 |
| 2023-04-28 | 23.08 | $23.15 | 669 |
| 2023-04-27 | 23.07 | $23.03 | 566 |
| 2023-04-26 | 23.07 | $22.78 | — |
| 2023-04-25 | 23.13 | $22.67 | 837 |
| 2023-04-24 | 23.22 | $22.98 | 592 |
| 2023-04-21 | 23.26 | $23.02 | 7787 |
| 2023-04-20 | 23.29 | $23.17 | 4288 |
| 2023-04-19 | 23.30 | $23.20 | 540 |
| 2023-04-18 | 23.31 | $23.38 | 3224 |
| 2023-04-17 | 23.27 | $23.39 | 2163 |
| 2023-04-14 | 23.23 | $23.29 | 837 |
| 2023-04-13 | 23.20 | $23.43 | 830 |
| 2023-04-12 | 23.14 | $23.19 | 1672 |
| 2023-04-11 | 23.12 | $23.31 | 2892 |
| 2023-04-10 | 23.06 | $23.19 | 1597 |
| 2023-04-06 | 23.02 | $23.15 | 2418 |
| 2023-04-05 | 22.98 | $23.05 | 1272 |
| 2023-04-04 | 22.96 | $23.19 | 15793 |
| 2023-04-03 | 22.91 | $23.21 | 5450 |
| 2023-03-31 | 22.84 | $23.16 | 30937 |
| 2023-03-30 | 22.78 | $23.18 | 1561 |
| 2023-03-29 | 22.69 | $23.01 | 6959 |
| 2023-03-28 | 22.63 | $22.94 | 1448 |
| 2023-03-27 | 22.58 | $22.77 | 399 |
| 2023-03-24 | 22.55 | $22.80 | 3987 |
| 2023-03-23 | 22.52 | $22.87 | 715 |
| 2023-03-22 | 22.46 | $22.69 | 754 |
| 2023-03-21 | 22.43 | $22.61 | 3545 |
| 2023-03-20 | 22.42 | $22.44 | 1842 |
| 2023-03-17 | 22.45 | $22.37 | 37801 |
| 2023-03-16 | 22.49 | $22.45 | 404 |
| 2023-03-15 | 22.52 | $22.21 | 2357 |
| 2023-03-14 | 22.61 | $22.47 | 449 |
| 2023-03-13 | 22.67 | $22.51 | 709 |
| 2023-03-10 | 22.72 | $22.44 | 5129 |
| 2023-03-09 | 22.80 | $22.49 | 39823 |
| 2023-03-08 | 22.88 | $22.86 | 177 |
| 2023-03-07 | 22.90 | $22.82 | 587 |
| 2023-03-06 | 22.92 | $23.04 | 2047 |
| 2023-03-03 | 22.91 | $23.09 | 1149 |
| 2023-03-02 | 22.89 | $22.96 | 28249 |
| 2023-03-01 | 22.89 | $22.89 | 43648 |
| 2023-02-28 | 22.90 | $22.63 | 895 |
| 2023-02-27 | 22.97 | $22.70 | 3539 |
| 2023-02-24 | 23.04 | $22.65 | 133706 |
| 2023-02-23 | 23.14 | $22.96 | 52365 |
| 2023-02-22 | 23.18 | $22.86 | 1074 |
| 2023-02-21 | 23.25 | $22.95 | 2044 |
| 2023-02-20 | 23.31 | $22.95 | 2044 |
| 2023-02-17 | 23.38 | $23.13 | 2505 |
| 2023-02-16 | 23.43 | $23.22 | 2604 |
| 2023-02-15 | 23.46 | $23.21 | 800 |
| 2023-02-14 | 23.50 | $23.31 | 751 |
| 2023-02-13 | 23.52 | $23.31 | 3583 |
| 2023-02-10 | 23.55 | $23.23 | 1198 |
| 2023-02-09 | 23.59 | $23.36 | 5217 |
| 2023-02-08 | 23.62 | $23.32 | 609 |
| 2023-02-07 | 23.66 | $23.32 | 5874 |
| 2023-02-06 | 23.70 | $23.24 | 28831 |
| 2023-02-03 | 23.76 | $23.43 | 2701 |
| 2023-02-02 | 23.79 | $23.57 | 3340 |
| 2023-02-01 | 23.79 | $23.64 | 970 |
| 2023-01-31 | 23.78 | $23.53 | 2519 |
| 2023-01-30 | 23.79 | $23.58 | 16189 |
| 2023-01-27 | 23.79 | $23.82 | 3849 |
| 2023-01-26 | 23.73 | $23.88 | 1933 |
| 2023-01-25 | 23.64 | $23.77 | 1391 |
| 2023-01-24 | 23.57 | $23.70 | 6811 |
| 2023-01-23 | 23.49 | $23.66 | 4142 |
| 2023-01-20 | 23.41 | $23.54 | 434 |
| 2023-01-19 | 23.34 | $23.37 | 2484 |
| 2023-01-18 | 23.29 | $23.29 | 7151 |
| 2023-01-17 | 23.25 | $23.37 | 1907 |
| 2023-01-16 | 23.18 | $23.37 | 1907 |
| 2023-01-13 | 23.10 | $23.42 | 1381 |
| 2023-01-12 | 23.00 | $23.30 | 192 |
| 2023-01-11 | 22.90 | $23.14 | 5379 |
| 2023-01-10 | 22.81 | $23.13 | 817 |
| 2023-01-09 | 22.72 | $23.02 | 38439 |
| 2023-01-06 | 22.63 | $22.94 | 3685 |
| 2023-01-05 | 22.54 | $22.68 | 2840 |
| 2023-01-04 | 22.49 | $22.70 | 5568 |
| 2023-01-03 | 22.43 | $22.39 | 4639 |
| 2023-01-02 | 22.43 | $22.39 | 4639 |
| 2022-12-30 | 22.42 | $22.27 | 5588 |
| 2022-12-29 | 22.43 | $22.44 | 6110 |
| 2022-12-28 | 22.41 | $22.24 | 7126 |
| 2022-12-27 | 22.43 | $22.41 | 2194 |
| 2022-12-26 | 22.42 | $22.41 | 2194 |
| 2022-12-23 | 22.40 | $22.23 | 8643 |
| 2022-12-22 | 22.41 | $22.20 | 27881 |
| 2022-12-21 | 22.43 | $22.38 | 14260 |
| 2022-12-20 | 22.42 | $22.23 | 4561 |
| 2022-12-19 | 22.43 | $22.23 | 3595 |
| 2022-12-16 | 22.45 | $22.22 | 846 |
| 2022-12-15 | 22.47 | $22.16 | 5565 |
| 2022-12-14 | 22.50 | $22.45 | 4017 |
| 2022-12-13 | 22.48 | $22.44 | 22466 |
| 2022-12-12 | 22.45 | $22.34 | 3072 |
| 2022-12-09 | 22.44 | $22.37 | 7117 |
| 2022-12-08 | 22.41 | $22.39 | 11120 |
| 2022-12-07 | 22.38 | $22.28 | 2973 |
| 2022-12-06 | 22.36 | $22.36 | 5739 |
| 2022-12-05 | 22.32 | $22.36 | 5001 |
| 2022-12-02 | 22.27 | $22.49 | 10079 |
| 2022-12-01 | 22.19 | $22.48 | 5140 |
| 2022-11-30 | 22.09 | $22.49 | 20984 |
| 2022-11-29 | 21.97 | $22.16 | 10387 |
| 2022-11-28 | 21.90 | $21.85 | 63594 |
| 2022-11-25 | 21.88 | $21.82 | 1495 |
| 2022-11-24 | 21.87 | $21.82 | 1495 |
| 2022-11-23 | 21.85 | $21.85 | 6502 |
| 2022-11-22 | 21.82 | $21.83 | 5084 |
| 2022-11-21 | 21.79 | $21.79 | 7210 |
| 2022-11-18 | 21.76 | $21.96 | 13905 |
| 2022-11-17 | 21.68 | $22.00 | 15280 |
| 2022-11-16 | 21.59 | $21.99 | 27749 |
| 2022-11-15 | 21.48 | $22.18 | 1136 |
| 2022-11-14 | 21.32 | $21.94 | 2263 |
| 2022-11-11 | 21.18 | $21.98 | 1142 |
| 2022-11-10 | 21.01 | $21.67 | 1997 |
| 2022-11-09 | 20.87 | $21.19 | 14021 |
| 2022-11-08 | 20.82 | $21.45 | 18571 |
| 2022-11-07 | 20.70 | $21.31 | 5411 |
| 2022-11-04 | 20.59 | $21.24 | 37642 |
| 2022-11-03 | 20.49 | $20.78 | 9378 |
| 2022-11-02 | 20.46 | $20.68 | 15158 |
| 2022-11-01 | 20.46 | $20.83 | 22320 |
| 2022-10-31 | 20.42 | $20.57 | 8311 |
| 2022-10-28 | 20.44 | $20.57 | 11512 |
| 2022-10-27 | 20.46 | $20.66 | 8132 |
| 2022-10-26 | 20.46 | $20.75 | 25465 |
| 2022-10-25 | 20.46 | $20.52 | 19235 |
| 2022-10-24 | 20.50 | $20.41 | 24127 |
| 2022-10-21 | 20.57 | $20.93 | 20232 |
| 2022-10-20 | 20.55 | $20.72 | 6379 |
| 2022-10-19 | 20.57 | $20.67 | 95468 |
| 2022-10-18 | 20.61 | $20.87 | 11806 |
| 2022-10-17 | 20.62 | $20.89 | 7371 |
| 2022-10-14 | 20.63 | $20.52 | 31428 |
| 2022-10-13 | 20.72 | $20.73 | 7074 |
| 2022-10-12 | 20.79 | $20.68 | 24283 |
| 2022-10-11 | 20.88 | $20.68 | 13437 |
| 2022-10-10 | 20.99 | $20.89 | 15015 |
| 2022-10-07 | 21.07 | $21.07 | 39038 |
| 2022-10-06 | 21.13 | $21.37 | 15083 |
| 2022-10-05 | 21.14 | $21.41 | 18306 |
| 2022-10-04 | 21.15 | $21.49 | 59960 |
| 2022-10-03 | 21.15 | $21.04 | 137736 |
| 2022-09-30 | 21.24 | $20.81 | 326878 |
| 2022-09-29 | 21.40 | $20.93 | 313452 |
| 2022-09-28 | 21.57 | $21.33 | 9790 |
| 2022-09-27 | 21.68 | $21.14 | 13439 |
| 2022-09-26 | 21.85 | $21.19 | 2292 |
| 2022-09-23 | 22.03 | $21.37 | 10383 |
| 2022-09-22 | 22.22 | $21.86 | 218 |
| 2022-09-21 | 22.33 | $21.95 | 264 |
| 2022-09-20 | 22.44 | $22.24 | 3407 |
| 2022-09-19 | 22.52 | $22.34 | 8215 |
| 2022-09-16 | 22.58 | $22.26 | — |
| 2022-09-15 | 22.67 | $22.46 | 159 |
| 2022-09-14 | 22.74 | $22.65 | 277 |
| 2022-09-13 | 22.78 | $22.54 | 200 |
| 2022-09-12 | 22.84 | $23.15 | 248 |
| 2022-09-09 | 22.79 | $22.87 | 46 |
| 2022-09-08 | 22.80 | $22.57 | 113 |
| 2022-09-07 | 22.86 | $22.67 | 1508 |
| 2022-09-06 | 22.92 | $22.53 | 1392 |
| 2022-09-05 | 23.01 | $22.53 | 1392 |
| 2022-09-02 | 23.13 | $22.73 | 2367 |
| 2022-09-01 | 23.21 | $22.86 | 1524 |
| 2022-08-31 | 23.29 | $23.06 | 1078 |
| 2022-08-30 | 23.34 | $22.98 | 4384 |
| 2022-08-29 | 23.40 | $23.22 | 833 |
| 2022-08-26 | 23.43 | $23.32 | 167 |
| 2022-08-25 | 23.44 | $23.57 | 268 |
| 2022-08-24 | 23.40 | $23.23 | — |
| 2022-08-23 | 23.42 | $23.21 | 176 |
| 2022-08-22 | 23.45 | $23.12 | 12800 |
| 2022-08-19 | 23.51 | $23.27 | 97 |
| 2022-08-18 | 23.54 | $23.50 | 550 |
| 2022-08-17 | 23.53 | $23.60 | 4000 |
| 2022-08-16 | 23.49 | $23.62 | 1033 |
| 2022-08-15 | 23.44 | $23.64 | 432 |
| 2022-08-12 | 23.38 | $23.70 | 1 |
| 2022-08-11 | 23.29 | $23.52 | — |
| 2022-08-10 | 23.23 | $23.45 | 1 |
| 2022-08-09 | 23.17 | $23.24 | 23 |
| 2022-08-08 | 23.14 | $23.30 | 16 |
| 2022-08-05 | 23.10 | $23.26 | 225 |
| 2022-08-04 | 23.06 | $23.20 | 100 |
| 2022-08-03 | 23.02 | $23.12 | 132 |
| 2022-08-02 | 23.00 | $22.99 | 183 |
| 2022-08-01 | 22.99 | $23.05 | 79 |
| 2022-07-29 | 22.98 | $23.16 | 2002 |
| 2022-07-28 | 22.94 | $23.26 | 67 |
| 2022-07-27 | 22.87 | $23.18 | 1356 |
| 2022-07-26 | 22.81 | $22.87 | 3370 |
| 2022-07-25 | 22.81 | $23.00 | 250 |
| 2022-07-22 | 22.77 | $22.88 | 3365 |
| 2022-07-21 | 22.76 | $23.04 | 100 |
| 2022-07-20 | 22.71 | $22.89 | — |
| 2022-07-19 | 22.69 | $22.95 | 74 |
| 2022-07-18 | 22.65 | $22.68 | 93 |
| 2022-07-15 | 22.66 | $22.57 | 1006 |
| 2022-07-14 | 22.70 | $22.46 | 4549 |
| 2022-07-13 | 22.77 | $22.61 | 298 |
| 2022-07-12 | 22.82 | $22.62 | 2034 |
| 2022-07-11 | 22.88 | $22.66 | 54 |
| 2022-07-08 | 22.94 | $23.09 | 342 |
| 2022-07-07 | 22.92 | $23.08 | 200 |
| 2022-07-06 | 22.89 | $22.76 | 6831 |
| 2022-07-05 | 22.93 | $22.84 | 2100 |
| 2022-07-04 | 22.96 | $22.84 | 2100 |
| 2022-07-01 | 23.00 | $22.93 | 600 |
| 2022-06-30 | 23.02 | $23.03 | 378 |
| 2022-06-29 | 23.03 | $23.10 | 18 |
| 2022-06-28 | 23.02 | $23.16 | 320 |
| 2022-06-27 | 23.00 | $23.17 | 1302 |
| 2022-06-24 | 22.98 | $23.13 | 2700 |
| 2022-06-23 | 22.95 | $22.82 | 700 |
| 2022-06-22 | 23.00 | $22.83 | 12 |
| 2022-06-21 | 23.05 | $23.04 | 591 |
| 2022-06-20 | 23.06 | $23.04 | 591 |
| 2022-06-17 | 23.07 | $22.82 | 103 |
| 2022-06-16 | 23.13 | $22.68 | 5424 |
| 2022-06-15 | 23.24 | $23.15 | 293 |
| 2022-06-14 | 23.26 | $22.95 | 1278 |
| 2022-06-13 | 23.33 | $22.73 | 554 |
| 2022-06-10 | 23.45 | $23.26 | 45 |
| 2022-06-09 | 23.48 | $23.39 | 132 |
| 2022-06-08 | 23.49 | $23.68 | 34 |
| 2022-06-07 | 23.43 | $23.62 | 3333 |
| 2022-06-06 | 23.38 | $23.58 | 4323 |
| 2022-06-03 | 23.34 | $23.50 | 300 |
| 2022-06-02 | 23.30 | $23.68 | 519 |
| 2022-06-01 | 23.21 | $23.50 | 2354 |
| 2022-05-31 | 23.16 | $23.60 | 5221 |
| 2022-05-30 | 23.06 | $23.60 | 5221 |
| 2022-05-27 | 22.96 | $23.33 | 10683 |
| 2022-05-26 | 22.90 | $23.24 | 2550 |
| 2022-05-25 | 22.84 | $23.04 | 9683 |
| 2022-05-24 | 22.82 | $22.95 | 12017 |
| 2022-05-23 | 22.82 | $23.19 | 4075 |
| 2022-05-20 | 22.77 | $23.06 | 4970 |
| 2022-05-19 | 22.74 | $23.02 | 239 |
| 2022-05-18 | 22.72 | $22.80 | 309 |
| 2022-05-17 | 22.74 | $23.13 | — |
| 2022-05-16 | 22.70 | $22.81 | 11 |
| 2022-05-13 | 22.71 | $22.85 | 944 |
| 2022-05-12 | 22.73 | $22.43 | 347 |
| 2022-05-11 | 22.83 | $22.54 | 2053 |
| 2022-05-10 | 22.94 | $22.63 | — |
| 2022-05-09 | 23.04 | $22.56 | 28744 |
| 2022-05-06 | 23.18 | $22.91 | 4062 |
| 2022-05-05 | 23.26 | $23.10 | 339 |
| 2022-05-04 | 23.32 | $23.59 | 200 |
| 2022-05-03 | 23.29 | $23.41 | 1217 |
| 2022-05-02 | 23.29 | $23.31 | 2136 |
| 2022-04-29 | 23.32 | $23.37 | 4234 |
| 2022-04-28 | 23.34 | $23.30 | 102 |
| 2022-04-27 | 23.37 | $23.14 | 3876 |
| 2022-04-26 | 23.45 | $22.99 | 261 |
| 2022-04-25 | 23.57 | $23.19 | 5451 |
| 2022-04-22 | 23.68 | $23.37 | 161 |
| 2022-04-21 | 23.76 | $23.48 | 3500 |
| 2022-04-20 | 23.83 | $23.73 | 30 |
| 2022-04-19 | 23.86 | $23.74 | 123 |
| 2022-04-18 | 23.90 | $23.78 | 582 |
| 2022-04-14 | 23.93 | $23.82 | 885 |
| 2022-04-13 | 23.96 | $24.00 | 21900 |
| 2022-04-12 | 23.96 | $23.81 | 306 |
| 2022-04-11 | 23.99 | $23.85 | 5921 |
| 2022-04-08 | 24.03 | $24.00 | 3585 |
| 2022-04-07 | 24.04 | $23.97 | 1632 |
| 2022-04-06 | 24.06 | $24.06 | 7410 |
| 2022-04-05 | 24.06 | $24.20 | 1348 |
| 2022-04-04 | 24.03 | $24.44 | 2606 |
| 2022-04-01 | 23.94 | $24.21 | 332 |
| 2022-03-31 | 23.90 | $24.06 | 4086 |
| 2022-03-30 | 23.87 | $24.20 | 1850 |
| 2022-03-29 | 23.82 | $24.25 | 6680 |
| 2022-03-28 | 23.74 | $24.03 | 1 |
| 2022-03-25 | 23.70 | $23.98 | — |
| 2022-03-24 | 23.67 | $24.08 | 6120 |
| 2022-03-23 | 23.61 | $24.02 | 11488 |
| 2022-03-22 | 23.55 | $24.10 | 200 |
| 2022-03-21 | 23.48 | $23.83 | 841 |
| 2022-03-18 | 23.44 | $24.01 | 1130 |
| 2022-03-17 | 23.37 | $23.82 | 292 |
| 2022-03-16 | 23.33 | $23.85 | 4000 |
| 2022-03-15 | 23.28 | $22.88 | 262 |
| 2022-03-14 | 23.43 | $22.88 | 4292 |
| 2022-03-11 | 23.60 | $23.20 | 651 |
| 2022-03-10 | 23.74 | $23.48 | 784 |
| 2022-03-09 | 23.84 | $23.73 | 801 |
| 2022-03-08 | 23.91 | $23.35 | 6404 |
| 2022-03-07 | 24.07 | $23.30 | 2760 |
| 2022-03-04 | 24.27 | $23.82 | 100 |
| 2022-03-03 | 24.40 | $24.05 | 494 |
| 2022-03-02 | 24.50 | $24.25 | 56 |
| 2022-03-01 | 24.57 | $24.20 | 282 |
| 2022-02-28 | 24.67 | $24.43 | 643 |
| 2022-02-25 | 24.73 | $24.55 | 1627 |
| 2022-02-24 | 24.78 | $24.34 | 470 |
| 2022-02-23 | 24.88 | $24.59 | 500 |
| 2022-02-22 | 24.95 | $24.77 | 1151 |
| 2022-02-21 | 24.99 | $24.77 | 1151 |
| 2022-02-18 | 25.03 | $24.94 | 108 |
| 2022-02-17 | 25.05 | $25.07 | — |
| 2022-02-16 | 25.04 | $25.22 | 63 |
| 2022-02-15 | 25.00 | $25.12 | 516 |
| 2022-02-14 | 24.97 | $24.84 | 61 |
| 2022-02-11 | 25.00 | $24.95 | 11068 |
| 2022-02-10 | 25.00 | $25.14 | — |
| 2022-02-09 | 24.97 | $25.26 | 235 |
| 2022-02-08 | 24.91 | $25.03 | — |
| 2022-02-07 | 24.89 | $24.91 | 1856 |
| 2022-02-04 | 24.89 | $24.93 | 1340 |
| 2022-02-03 | 24.88 | $24.88 | 314 |
| 2022-02-02 | 24.89 | $25.07 | 50 |
| 2022-02-01 | 24.85 | $25.03 | 1006 |
| 2022-01-31 | 24.82 | $24.94 | 386 |
| 2022-01-28 | 24.81 | $24.53 | 764 |
| 2022-01-27 | 24.88 | $24.49 | 349 |
| 2022-01-26 | 24.96 | $24.68 | 2145 |
| 2022-01-25 | 25.03 | $24.78 | 1010 |
| 2022-01-24 | 25.08 | $24.78 | 1183 |
| 2022-01-21 | 25.14 | $24.99 | 8570 |
| 2022-01-20 | 25.16 | $25.18 | 52 |
| 2022-01-19 | 25.15 | $25.15 | 586 |
| 2022-01-18 | 25.14 | $25.09 | 2158 |
| 2022-01-17 | 25.15 | $25.09 | 2158 |
| 2022-01-14 | 25.15 | $25.25 | 3633 |
| 2022-01-13 | 25.12 | $25.31 | 1661 |
| 2022-01-12 | 25.07 | $25.49 | 1263 |
| 2022-01-11 | 24.97 | $25.26 | 3000 |
| 2022-01-10 | 24.91 | $24.97 | 200 |
| 2022-01-07 | 24.90 | $24.99 | 759 |
| 2022-01-06 | 24.89 | $24.85 | 3 |
| 2022-01-05 | 24.90 | $24.82 | 5351 |
| 2022-01-04 | 24.92 | $25.05 | 2000 |
| 2022-01-03 | 24.89 | $25.06 | 148 |
| 2021-12-31 | 24.86 | $24.95 | 2525 |
| 2021-12-30 | 24.85 | $25.02 | 1972 |
| 2021-12-29 | 24.82 | $24.90 | 170 |
| 2021-12-28 | 24.81 | $24.94 | 4318 |
| 2021-12-27 | 24.79 | $25.01 | 435 |
| 2021-12-23 | 24.76 | $24.95 | 700 |
| 2021-12-22 | 24.73 | $24.86 | 2439 |
| 2021-12-21 | 24.72 | $24.77 | 3065 |
| 2021-12-20 | 24.72 | $24.54 | 7865 |
| 2021-12-17 | 24.78 | $24.74 | 2293 |
| 2021-12-16 | 24.80 | $24.82 | 2646 |
| 2021-12-15 | 24.81 | $24.78 | 5716 |
| 2021-12-14 | 24.84 | $24.83 | 4497 |
| 2021-12-13 | 24.85 | $24.87 | 1938 |
| 2021-12-10 | 24.86 | $25.01 | — |
| 2021-12-09 | 24.85 | $25.01 | 418 |
| 2021-12-08 | 24.83 | $25.05 | 465 |
| 2021-12-07 | 24.80 | $24.94 | 4200 |
| 2021-12-06 | 24.79 | $24.74 | 1478 |
| 2021-12-03 | 24.82 | $24.61 | 1663 |
| 2021-12-02 | 24.89 | $24.82 | 804 |
| 2021-12-01 | 24.92 | $24.74 | 9017 |
| 2021-11-30 | 24.98 | $24.72 | 5385 |
| 2021-11-29 | 25.05 | $24.77 | 2351 |
| 2021-11-26 | 25.12 | $24.73 | 3979 |
| 2021-11-25 | 25.21 | $24.73 | 3979 |
| 2021-11-24 | 25.32 | $25.14 | 5535 |
| 2021-11-23 | 25.36 | $25.16 | 384 |
| 2021-11-22 | 25.41 | $25.19 | 1518 |
| 2021-11-19 | 25.45 | $25.29 | 224 |
| 2021-11-18 | 25.48 | $25.31 | 3921 |
| 2021-11-17 | 25.50 | $25.50 | 6479 |
| 2021-11-16 | 25.49 | $25.54 | 5976 |
| 2021-11-15 | 25.47 | $25.54 | 4041 |
| 2021-11-12 | 25.45 | $25.54 | 8663 |
| 2021-11-11 | 25.42 | $25.50 | 9796 |
| 2021-11-10 | 25.40 | $25.31 | 1719 |
| 2021-11-09 | 25.41 | $25.37 | 3718 |
| 2021-11-08 | 25.42 | $25.41 | 1722 |
| 2021-11-05 | 25.41 | $25.30 | 10741 |
| 2021-11-04 | 25.43 | $25.33 | 5682 |
| 2021-11-03 | 25.44 | $25.34 | 2659 |
| 2021-11-02 | 25.45 | $25.29 | 13587 |
| 2021-11-01 | 25.47 | $25.38 | 4967 |
| 2021-10-29 | 25.48 | $25.26 | 2492 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.56
2026-08-11
Close Price
$34.67
Vol: 1528
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.47
Average
25.95
Maximum
34.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 34.56 | $34.67 | 1528 |
| 2026-08-10 | 34.49 | $34.60 | 1800 |
| 2026-08-07 | 34.41 | $34.58 | 2533 |
| 2026-08-06 | 34.33 | $34.39 | 6847 |
| 2026-08-05 | 34.28 | $34.57 | 11002 |
| 2026-08-04 | 34.17 | $34.51 | 9000 |
| 2026-08-03 | 34.04 | $34.31 | 11600 |
| 2026-07-31 | 33.96 | $34.17 | 6727 |
| 2026-07-30 | 33.90 | $34.09 | 4435 |
| 2026-07-29 | 33.85 | $33.56 | 3200 |
| 2026-07-28 | 33.96 | $33.85 | 1931 |
| 2026-07-27 | 34.00 | $34.02 | 8200 |
| 2026-07-24 | 34.00 | $33.94 | 2748 |
| 2026-07-23 | 34.02 | $34.07 | 9700 |
| 2026-07-22 | 34.01 | $34.11 | 4500 |
| 2026-07-21 | 33.98 | $34.15 | 6300 |
| 2026-07-20 | 33.93 | $33.90 | 7300 |
| 2026-07-17 | 33.95 | $33.79 | 6500 |
| 2026-07-16 | 34.01 | $33.91 | 9430 |
| 2026-07-15 | 34.05 | $34.07 | 3500 |
| 2026-07-14 | 34.04 | $34.07 | 1620 |
| 2026-07-13 | 34.03 | $33.90 | 4730 |
| 2026-07-10 | 34.07 | $34.21 | 900 |
| 2026-07-09 | 34.02 | $34.12 | 2905 |
| 2026-07-08 | 34.00 | $34.01 | 3800 |
| 2026-07-07 | 33.99 | $33.92 | 1400 |
| 2026-07-06 | 34.02 | $34.13 | 6100 |
| 2026-07-02 | 33.99 | $33.85 | 5600 |
| 2026-07-01 | 34.04 | $33.99 | 8300 |
| 2026-06-30 | 34.05 | $34.16 | 10534 |
| 2026-06-29 | 34.01 | $34.08 | 6819 |
| 2026-06-26 | 33.99 | $33.97 | 4200 |
| 2026-06-25 | 34.00 | $33.99 | 8016 |
| 2026-06-24 | 34.00 | $33.84 | 2433 |
| 2026-06-23 | 34.05 | $33.86 | 5243 |
| 2026-06-22 | 34.10 | $34.30 | 1600 |
| 2026-06-18 | 34.02 | $34.27 | 124503 |
| 2026-06-17 | 33.94 | $34.06 | 5600 |
| 2026-06-16 | 33.90 | $34.09 | 6500 |
| 2026-06-15 | 33.85 | $34.15 | 2100 |
| 2026-06-12 | 33.76 | $33.95 | 3533 |
| 2026-06-11 | 33.72 | $33.81 | 10900 |
| 2026-06-10 | 33.71 | $33.49 | 3400 |
| 2026-06-09 | 33.81 | $33.62 | 8603 |
| 2026-06-08 | 33.89 | $33.66 | 2100 |
| 2026-06-05 | 33.97 | $33.48 | 2823 |
| 2026-06-04 | 34.12 | $34.09 | 4100 |
| 2026-06-03 | 34.11 | $34.10 | 4400 |
| 2026-06-02 | 34.09 | $34.17 | 3700 |
| 2026-06-01 | 34.05 | $34.13 | 1124 |
| 2026-05-29 | 34.00 | $34.02 | 2800 |
| 2026-05-28 | 33.98 | $34.05 | 2140 |
| 2026-05-27 | 33.95 | $34.03 | 2129 |
| 2026-05-26 | 33.91 | $34.02 | 4146 |
| 2026-05-22 | 33.86 | $33.80 | 9935 |
| 2026-05-21 | 33.87 | $33.75 | 3825 |
| 2026-05-20 | 33.90 | $33.75 | 4700 |
| 2026-05-19 | 33.93 | $33.60 | 5542 |
| 2026-05-18 | 34.01 | $33.69 | 90300 |
| 2026-05-15 | 34.07 | $33.72 | 307 |
| 2026-05-14 | 34.14 | $33.93 | 6824 |
| 2026-05-13 | 34.15 | $33.95 | 3600 |
| 2026-05-12 | 34.15 | $33.82 | 1338 |
| 2026-05-11 | 34.18 | $34.11 | 4300 |
| 2026-05-08 | 34.13 | $34.08 | 25325 |
| 2026-05-07 | 34.07 | $34.01 | 600 |
| 2026-05-06 | 34.00 | $34.09 | 3714 |
| 2026-05-05 | 33.90 | $33.85 | 2904 |
| 2026-05-04 | 33.84 | $33.67 | 1919 |
| 2026-05-01 | 33.82 | $33.67 | 2200 |
| 2026-04-30 | 33.78 | $33.64 | 9200 |
| 2026-04-29 | 33.75 | $33.42 | 900 |
| 2026-04-28 | 33.76 | $33.53 | 500 |
| 2026-04-27 | 33.74 | $33.59 | 1600 |
| 2026-04-24 | 33.69 | $33.57 | 2100 |
| 2026-04-23 | 33.63 | $33.35 | 64100 |
| 2026-04-22 | 33.62 | $33.52 | 33900 |
| 2026-04-21 | 33.54 | $33.34 | 6039 |
| 2026-04-20 | 33.50 | $33.60 | 4500 |
| 2026-04-17 | 33.36 | $33.58 | 10440 |
| 2026-04-16 | 33.18 | $33.33 | 4400 |
| 2026-04-15 | 33.04 | $33.32 | 600 |
| 2026-04-14 | 32.87 | $33.29 | 800 |
| 2026-04-13 | 32.66 | $33.12 | 1500 |
| 2026-04-10 | 32.47 | $32.99 | 1800 |
| 2026-04-09 | 32.26 | $32.92 | 12135 |
| 2026-04-08 | 32.04 | $32.82 | 47433 |
| 2026-04-07 | 31.79 | $32.10 | 5745 |
| 2026-04-06 | 31.73 | $32.05 | 237000 |
| 2026-04-02 | 31.67 | $31.93 | 2011 |
| 2026-04-01 | 31.64 | $32.15 | 71800 |
| 2026-03-31 | 31.53 | $31.95 | 2800 |
| 2026-03-30 | 31.48 | $31.38 | 5400 |
| 2026-03-27 | 31.59 | $31.46 | 3146 |
| 2026-03-26 | 31.72 | $31.54 | 2900 |
| 2026-03-25 | 31.85 | $32.07 | 1614 |
| 2026-03-24 | 31.84 | $31.92 | 3703 |
| 2026-03-23 | 31.89 | $32.06 | 1032 |
| 2026-03-20 | 31.91 | $31.62 | 1603 |
| 2026-03-19 | 32.07 | $32.20 | 8400 |
| 2026-03-18 | 32.09 | $32.23 | 1100 |
| 2026-03-17 | 32.12 | $32.47 | 1739 |
| 2026-03-16 | 32.07 | $32.37 | 7900 |
| 2026-03-13 | 32.05 | $31.97 | 8200 |
| 2026-03-12 | 32.16 | $31.95 | 42000 |
| 2026-03-11 | 32.30 | $32.42 | 2547 |
| 2026-03-10 | 32.33 | $32.33 | 15900 |
| 2026-03-09 | 32.40 | $32.31 | 5900 |
| 2026-03-06 | 32.50 | $32.07 | 2249 |
| 2026-03-05 | 32.69 | $32.11 | 8200 |
| 2026-03-04 | 32.91 | $32.51 | 4036 |
| 2026-03-03 | 33.06 | $32.39 | 25800 |
| 2026-03-02 | 33.28 | $33.05 | 16700 |
| 2026-02-27 | 33.33 | $33.28 | 7625 |
| 2026-02-26 | 33.32 | $33.31 | 2900 |
| 2026-02-25 | 33.29 | $33.36 | 5538 |
| 2026-02-24 | 33.24 | $33.26 | 12500 |
| 2026-02-23 | 33.21 | $33.12 | 2206 |
| 2026-02-20 | 33.21 | $33.29 | 2100 |
| 2026-02-19 | 33.15 | $33.05 | 3428 |
| 2026-02-18 | 33.16 | $33.16 | 10300 |
| 2026-02-17 | 33.12 | $33.09 | 16900 |
| 2026-02-13 | 33.10 | $33.04 | 3000 |
| 2026-02-12 | 33.08 | $32.99 | 13903 |
| 2026-02-11 | 33.08 | $33.22 | 6100 |
| 2026-02-10 | 33.00 | $33.07 | 3200 |
| 2026-02-09 | 32.94 | $32.98 | 7617 |
| 2026-02-06 | 32.89 | $32.89 | 14600 |
| 2026-02-05 | 32.86 | $32.63 | 45400 |
| 2026-02-04 | 32.91 | $32.63 | 10000 |
| 2026-02-03 | 32.96 | $32.80 | 9600 |
| 2026-02-02 | 32.96 | $32.71 | 2400 |
| 2026-01-30 | 32.98 | $32.66 | 7300 |
| 2026-01-29 | 33.02 | $33.01 | 3145 |
| 2026-01-28 | 32.96 | $32.96 | 5128 |
| 2026-01-27 | 32.89 | $32.90 | 4700 |
| 2026-01-26 | 32.81 | $32.81 | 70200 |
| 2026-01-23 | 32.75 | $32.76 | 1500 |
| 2026-01-22 | 32.68 | $32.61 | 5313 |
| 2026-01-21 | 32.63 | $32.58 | 9210 |
| 2026-01-20 | 32.59 | $32.38 | 5400 |
| 2026-01-16 | 32.59 | $32.39 | 9100 |
| 2026-01-15 | 32.58 | $32.45 | 13400 |
| 2026-01-14 | 32.54 | $32.47 | 13000 |
| 2026-01-13 | 32.48 | $32.44 | 4000 |
| 2026-01-12 | 32.42 | $32.54 | 9500 |
| 2026-01-09 | 32.30 | $32.31 | 14420 |
| 2026-01-08 | 32.22 | $32.25 | 8903 |
| 2026-01-07 | 32.14 | $32.24 | 12024 |
| 2026-01-06 | 32.05 | $32.33 | 3000 |
| 2026-01-05 | 31.89 | $32.21 | 86316 |
| 2026-01-02 | 31.74 | $32.02 | 151600 |
| 2025-12-31 | 31.62 | $31.66 | 4941 |
| 2025-12-30 | 31.57 | $31.71 | 8517 |
| 2025-12-29 | 31.51 | $31.65 | 15603 |
| 2025-12-26 | 31.44 | $31.61 | 1600 |
| 2025-12-24 | 31.37 | $31.56 | 8602 |
| 2025-12-23 | 31.30 | $31.47 | 10205 |
| 2025-12-22 | 31.24 | $31.40 | 6600 |
| 2025-12-19 | 31.19 | $31.34 | 23534 |
| 2025-12-18 | 31.15 | $31.18 | 7611 |
| 2025-12-17 | 31.15 | $30.94 | 29100 |
| 2025-12-16 | 31.23 | $31.10 | 33037 |
| 2025-12-15 | 31.28 | $31.18 | 37000 |
| 2025-12-12 | 31.30 | $31.24 | 21100 |
| 2025-12-11 | 31.32 | $31.41 | 21401 |
| 2025-12-10 | 31.29 | $31.48 | 48347 |
| 2025-12-09 | 31.22 | $31.33 | 19641 |
| 2025-12-08 | 31.19 | $31.33 | 10246 |
| 2025-12-05 | 31.16 | $31.38 | 9148 |
| 2025-12-04 | 31.10 | $31.23 | 8100 |
| 2025-12-03 | 31.07 | $31.23 | 19900 |
| 2025-12-02 | 31.04 | $31.21 | 19730 |
| 2025-12-01 | 31.01 | $31.20 | 15700 |
| 2025-11-28 | 30.98 | $31.21 | 10036 |
| 2025-11-26 | 30.95 | $31.19 | 20602 |
| 2025-11-25 | 30.91 | $30.99 | 19400 |
| 2025-11-24 | 30.93 | $30.99 | 32900 |
| 2025-11-21 | 30.96 | $30.79 | 30749 |
| 2025-11-20 | 31.05 | $30.80 | 38800 |
| 2025-11-19 | 31.17 | $31.01 | 15400 |
| 2025-11-18 | 31.25 | $31.10 | 69827 |
| 2025-11-17 | 31.32 | $31.14 | 10300 |
| 2025-11-14 | 31.39 | $31.31 | 16505 |
| 2025-11-13 | 31.42 | $31.31 | 19709 |
| 2025-11-12 | 31.45 | $31.49 | 19239 |
| 2025-11-11 | 31.44 | $31.53 | 3600 |
| 2025-11-10 | 31.40 | $31.52 | 54300 |
| 2025-11-07 | 31.37 | $31.22 | 30104 |
| 2025-11-06 | 31.41 | $31.27 | 28200 |
| 2025-11-05 | 31.46 | $31.38 | 18400 |
| 2025-11-04 | 31.47 | $31.26 | 8401 |
| 2025-11-03 | 31.52 | $31.52 | 228440 |
| 2025-10-31 | 31.50 | $31.35 | 39228 |
| 2025-10-30 | 31.52 | $31.42 | 11000 |
| 2025-10-29 | 31.52 | $31.58 | 19600 |
| 2025-10-28 | 31.47 | $31.54 | 15900 |
| 2025-10-27 | 31.42 | $31.55 | 54100 |
| 2025-10-24 | 31.34 | $31.43 | 11100 |
| 2025-10-23 | 31.29 | $31.34 | 8402 |
| 2025-10-22 | 31.25 | $31.21 | 19247 |
| 2025-10-21 | 31.24 | $31.25 | 49332 |
| 2025-10-20 | 31.22 | $31.38 | 28900 |
| 2025-10-17 | 31.14 | $31.17 | 25000 |
| 2025-10-16 | 31.11 | $31.10 | 23700 |
| 2025-10-15 | 31.09 | $31.02 | 8422 |
| 2025-10-14 | 31.09 | $30.80 | 20100 |
| 2025-10-13 | 31.15 | $30.92 | 13800 |
| 2025-10-10 | 31.19 | $30.59 | 153136 |
| 2025-10-09 | 31.33 | $31.05 | 10000 |
| 2025-10-08 | 31.36 | $31.25 | 49012 |
| 2025-10-07 | 31.32 | $31.09 | 23800 |
| 2025-10-06 | 31.31 | $31.23 | 43900 |
| 2025-10-03 | 31.26 | $31.21 | 29200 |
| 2025-10-02 | 31.18 | $31.16 | 62022 |
| 2025-10-01 | 31.10 | $31.08 | 330248 |
| 2025-09-30 | 31.03 | $31.09 | 147246 |
| 2025-09-29 | 30.92 | $30.78 | 76600 |
| 2025-09-26 | 30.88 | $30.61 | 3400 |
| 2025-09-25 | 30.88 | $30.62 | 48100 |
| 2025-09-24 | 30.87 | $30.68 | 11300 |
| 2025-09-23 | 30.83 | $30.72 | 2618 |
| 2025-09-22 | 30.76 | $30.71 | 8834 |
| 2025-09-19 | 30.67 | $30.62 | 6147 |
| 2025-09-18 | 30.58 | $30.62 | 1914 |
| 2025-09-17 | 30.46 | $30.60 | 10600 |
| 2025-09-16 | 30.31 | $30.53 | 10100 |
| 2025-09-15 | 30.15 | $30.43 | 7211 |
| 2025-09-12 | 29.97 | $30.31 | 3100 |
| 2025-09-11 | 29.79 | $30.27 | 6407 |
| 2025-09-10 | 29.58 | $29.91 | 3500 |
| 2025-09-09 | 29.43 | $29.73 | 3024 |
| 2025-09-08 | 29.30 | $29.60 | 503 |
| 2025-09-05 | 29.19 | $29.36 | 3800 |
| 2025-09-04 | 29.12 | $29.03 | 15400 |
| 2025-09-03 | 29.14 | $29.14 | 3607 |
| 2025-09-02 | 29.14 | $29.01 | 5000 |
| 2025-08-29 | 29.16 | $29.01 | 1415 |
| 2025-08-28 | 29.20 | $29.11 | 3027 |
| 2025-08-27 | 29.20 | $29.00 | 14400 |
| 2025-08-26 | 29.25 | $29.23 | 74700 |
| 2025-08-25 | 29.22 | $29.29 | 19700 |
| 2025-08-22 | 29.16 | $29.39 | 1049 |
| 2025-08-21 | 29.06 | $28.94 | 1700 |
| 2025-08-20 | 29.08 | $28.94 | 2200 |
| 2025-08-19 | 29.10 | $29.01 | 4400 |
| 2025-08-18 | 29.10 | $29.21 | 19028 |
| 2025-08-15 | 29.03 | $29.07 | 1224 |
| 2025-08-14 | 28.99 | $29.04 | 14512 |
| 2025-08-13 | 28.95 | $29.34 | 20822 |
| 2025-08-12 | 28.80 | $29.07 | 2400 |
| 2025-08-11 | 28.70 | $28.75 | 2605 |
| 2025-08-08 | 28.68 | $28.82 | 1800 |
| 2025-08-07 | 28.63 | $28.85 | 1324 |
| 2025-08-06 | 28.56 | $28.65 | 12449 |
| 2025-08-05 | 28.53 | $28.53 | 25136 |
| 2025-08-04 | 28.54 | $28.40 | 11300 |
| 2025-08-01 | 28.59 | $28.20 | 3500 |
| 2025-07-31 | 28.72 | $28.37 | 637 |
| 2025-07-30 | 28.81 | $28.50 | 1719 |
| 2025-07-29 | 28.89 | $28.71 | 1300 |
| 2025-07-28 | 28.91 | $28.66 | 7431 |
| 2025-07-25 | 28.94 | $28.86 | 8700 |
| 2025-07-24 | 28.92 | $28.92 | 3200 |
| 2025-07-23 | 28.86 | $29.04 | 9300 |
| 2025-07-22 | 28.76 | $28.80 | 13245 |
| 2025-07-21 | 28.70 | $28.81 | 2000 |
| 2025-07-18 | 28.62 | $28.60 | 11312 |
| 2025-07-17 | 28.58 | $28.75 | 2136 |
| 2025-07-16 | 28.49 | $28.56 | 6800 |
| 2025-07-15 | 28.43 | $28.48 | 9920 |
| 2025-07-14 | 28.38 | $28.27 | 3632 |
| 2025-07-11 | 28.39 | $28.23 | 11911 |
| 2025-07-10 | 28.41 | $28.28 | 2744 |
| 2025-07-09 | 28.41 | $28.29 | 24400 |
| 2025-07-08 | 28.40 | $28.31 | 1300 |
| 2025-07-07 | 28.38 | $28.18 | 7900 |
| 2025-07-03 | 28.40 | $28.45 | 2900 |
| 2025-07-02 | 28.32 | $28.37 | 4100 |
| 2025-07-01 | 28.26 | $28.31 | 99200 |
| 2025-06-30 | 28.19 | $28.26 | 28600 |
| 2025-06-27 | 28.12 | $28.20 | 4500 |
| 2025-06-26 | 28.05 | $28.28 | 6715 |
| 2025-06-25 | 27.93 | $28.17 | 3000 |
| 2025-06-24 | 27.83 | $28.05 | 7600 |
| 2025-06-23 | 27.73 | $27.62 | 4032 |
| 2025-06-20 | 27.74 | $27.53 | 7200 |
| 2025-06-18 | 27.79 | $27.60 | 8400 |
| 2025-06-17 | 27.82 | $27.62 | 3600 |
| 2025-06-16 | 27.85 | $27.85 | 4100 |
| 2025-06-13 | 27.80 | $27.59 | 9200 |
| 2025-06-12 | 27.83 | $27.93 | 4600 |
| 2025-06-11 | 27.75 | $27.90 | 6519 |
| 2025-06-10 | 27.66 | $27.82 | 1348 |
| 2025-06-09 | 27.57 | $27.73 | 11500 |
| 2025-06-06 | 27.49 | $27.58 | 19800 |
| 2025-06-05 | 27.43 | $27.51 | 143110 |
| 2025-06-04 | 27.38 | $27.45 | 4600 |
| 2025-06-03 | 27.34 | $27.22 | 321700 |
| 2025-06-02 | 27.36 | $27.20 | 8247 |
| 2025-05-30 | 27.39 | $27.11 | 12842 |
| 2025-05-29 | 27.45 | $27.30 | 10400 |
| 2025-05-28 | 27.46 | $27.21 | 3205 |
| 2025-05-27 | 27.49 | $27.27 | 10044 |
| 2025-05-23 | 27.51 | $27.32 | 400 |
| 2025-05-22 | 27.51 | $27.31 | 11200 |
| 2025-05-21 | 27.52 | $27.33 | 8300 |
| 2025-05-20 | 27.51 | $27.36 | 4805 |
| 2025-05-19 | 27.49 | $27.40 | 3616 |
| 2025-05-16 | 27.44 | $27.36 | 528 |
| 2025-05-15 | 27.39 | $27.37 | 4600 |
| 2025-05-14 | 27.32 | $27.35 | 8918 |
| 2025-05-13 | 27.24 | $27.30 | 12246 |
| 2025-05-12 | 27.14 | $27.27 | 6044 |
| 2025-05-09 | 27.04 | $26.97 | 97500 |
| 2025-05-08 | 27.00 | $26.86 | 7600 |
| 2025-05-07 | 26.98 | $26.91 | 6542 |
| 2025-05-06 | 26.95 | $27.07 | 4738 |
| 2025-05-05 | 26.84 | $27.12 | 1300 |
| 2025-05-02 | 26.70 | $27.02 | 17100 |
| 2025-05-01 | 26.55 | $26.66 | 13400 |
| 2025-04-30 | 26.48 | $26.64 | 1717 |
| 2025-04-29 | 26.41 | $26.62 | 200 |
| 2025-04-28 | 26.32 | $26.56 | 11828 |
| 2025-04-25 | 26.23 | $26.58 | 25530 |
| 2025-04-24 | 26.12 | $26.56 | 23631 |
| 2025-04-23 | 25.98 | $26.36 | 4415 |
| 2025-04-22 | 25.89 | $26.25 | 2600 |
| 2025-04-21 | 25.81 | $26.05 | 444500 |
| 2025-04-17 | 25.78 | $26.06 | 7600 |
| 2025-04-16 | 25.75 | $25.97 | 4207 |
| 2025-04-15 | 25.74 | $26.17 | 5000 |
| 2025-04-14 | 25.67 | $26.18 | 6200 |
| 2025-04-11 | 25.59 | $25.99 | 20115 |
| 2025-04-10 | 25.56 | $25.58 | 6400 |
| 2025-04-09 | 25.65 | $25.84 | 13200 |
| 2025-04-08 | 25.70 | $24.92 | 7915 |
| 2025-04-07 | 26.05 | $25.09 | 15013 |
| 2025-04-04 | 26.42 | $25.76 | 8300 |
| 2025-04-03 | 26.67 | $26.47 | 22516 |
| 2025-04-02 | 26.75 | $26.68 | 6543 |
| 2025-04-01 | 26.78 | $26.65 | 27500 |
| 2025-03-31 | 26.83 | $26.64 | 28403 |
| 2025-03-28 | 26.89 | $26.63 | 5102 |
| 2025-03-27 | 26.96 | $26.91 | 12911 |
| 2025-03-26 | 26.96 | $26.82 | 24000 |
| 2025-03-25 | 26.99 | $26.93 | 6100 |
| 2025-03-24 | 26.99 | $26.92 | 73700 |
| 2025-03-21 | 26.98 | $26.92 | 7700 |
| 2025-03-20 | 26.98 | $26.94 | 34825 |
| 2025-03-19 | 26.96 | $27.08 | 14314 |
| 2025-03-18 | 26.90 | $27.04 | 14331 |
| 2025-03-17 | 26.83 | $27.14 | 8400 |
| 2025-03-14 | 26.71 | $26.89 | 24600 |
| 2025-03-13 | 26.65 | $26.60 | 7116 |
| 2025-03-12 | 26.66 | $26.67 | 38300 |
| 2025-03-11 | 26.66 | $26.60 | 17138 |
| 2025-03-10 | 26.67 | $26.52 | 8148 |
| 2025-03-07 | 26.71 | $26.78 | 10430 |
| 2025-03-06 | 26.67 | $26.73 | 55900 |
| 2025-03-05 | 26.65 | $26.82 | 24800 |
| 2025-03-04 | 26.58 | $26.40 | 3736 |
| 2025-03-03 | 26.64 | $26.26 | 83612 |
| 2025-02-28 | 26.75 | $26.40 | 3400 |
| 2025-02-27 | 26.83 | $26.60 | 4141 |
| 2025-02-26 | 26.88 | $26.69 | 21300 |
| 2025-02-25 | 26.89 | $26.68 | 15100 |
| 2025-02-24 | 26.91 | $26.70 | 11400 |
| 2025-02-21 | 26.93 | $26.88 | 4137 |
| 2025-02-20 | 26.89 | $26.98 | 2600 |
| 2025-02-19 | 26.80 | $26.82 | 8900 |
| 2025-02-18 | 26.74 | $26.86 | 11200 |
| 2025-02-14 | 26.65 | $26.76 | 7839 |
| 2025-02-13 | 26.57 | $26.62 | 16100 |
| 2025-02-12 | 26.52 | $26.56 | 7214 |
| 2025-02-11 | 26.47 | $26.45 | 7100 |
| 2025-02-10 | 26.44 | $26.57 | 8345 |
| 2025-02-07 | 26.36 | $26.36 | 5700 |
| 2025-02-06 | 26.33 | $26.37 | 9300 |
| 2025-02-05 | 26.29 | $26.32 | 124610 |
| 2025-02-04 | 26.26 | $26.35 | 31448 |
| 2025-02-03 | 26.21 | $26.12 | 4035 |
| 2025-01-31 | 26.21 | $26.20 | 7300 |
| 2025-01-30 | 26.20 | $26.34 | 3746 |
| 2025-01-29 | 26.13 | $26.13 | 2200 |
| 2025-01-28 | 26.11 | $26.13 | 4200 |
| 2025-01-27 | 26.09 | $26.06 | 5600 |
| 2025-01-24 | 26.09 | $26.26 | 36600 |
| 2025-01-23 | 26.02 | $26.20 | 6043 |
| 2025-01-22 | 25.96 | $26.18 | 5914 |
| 2025-01-21 | 25.89 | $26.15 | 2000 |
| 2025-01-17 | 25.81 | $26.02 | 4200 |
| 2025-01-16 | 25.76 | $25.88 | 6300 |
| 2025-01-15 | 25.75 | $25.90 | 6100 |
| 2025-01-14 | 25.73 | $25.73 | 8030 |
| 2025-01-13 | 25.76 | $25.61 | 25404 |
| 2025-01-10 | 25.83 | $25.65 | 6900 |
| 2025-01-08 | 25.91 | $25.85 | 17300 |
| 2025-01-07 | 25.95 | $25.93 | 9919 |
| 2025-01-06 | 25.98 | $26.04 | 7000 |
| 2025-01-03 | 25.97 | $26.00 | 10016 |
| 2025-01-02 | 25.98 | $25.95 | 4600 |
| 2024-12-31 | 26.00 | $25.94 | 12403 |
| 2024-12-30 | 26.04 | $25.97 | 4000 |
| 2024-12-27 | 26.07 | $26.05 | 14309 |
| 2024-12-26 | 26.09 | $26.09 | 5704 |
| 2024-12-24 | 26.10 | $26.12 | 10319 |
| 2024-12-23 | 26.10 | $26.11 | 7900 |
| 2024-12-20 | 26.11 | $26.05 | 12031 |
| 2024-12-19 | 26.14 | $25.97 | 14208 |
| 2024-12-18 | 26.20 | $25.96 | 25510 |
| 2024-12-17 | 26.27 | $26.23 | 12311 |
| 2024-12-16 | 26.28 | $26.26 | 16900 |
| 2024-12-13 | 26.29 | $26.32 | 17600 |
| 2024-12-12 | 26.27 | $26.30 | 17846 |
| 2024-12-11 | 26.26 | $26.35 | 8935 |
| 2024-12-10 | 26.22 | $26.31 | 38247 |
| 2024-12-09 | 26.20 | $26.55 | 7000 |
| 2024-12-06 | 26.09 | $26.25 | 5700 |
| 2024-12-05 | 26.05 | $26.27 | 11735 |
| 2024-12-04 | 26.00 | $26.23 | 22300 |
| 2024-12-03 | 25.96 | $26.15 | 7603 |
| 2024-12-02 | 25.93 | $26.13 | 204900 |
| 2024-11-29 | 25.91 | $26.05 | 411 |
| 2024-11-27 | 25.91 | $26.03 | 9700 |
| 2024-11-26 | 25.92 | $26.02 | 11841 |
| 2024-11-25 | 25.94 | $26.10 | 8832 |
| 2024-11-22 | 25.94 | $26.04 | 414100 |
| 2024-11-21 | 25.97 | $26.04 | 20300 |
| 2024-11-20 | 26.00 | $26.11 | 8900 |
| 2024-11-19 | 26.02 | $26.13 | 5424 |
| 2024-11-18 | 26.05 | $26.10 | 3700 |
| 2024-11-15 | 26.09 | $25.99 | 5300 |
| 2024-11-14 | 26.18 | $26.01 | 3300 |
| 2024-11-13 | 26.29 | $26.10 | 6425 |
| 2024-11-12 | 26.40 | $26.18 | 9600 |
| 2024-11-11 | 26.50 | $26.43 | 13800 |
| 2024-11-08 | 26.55 | $26.50 | 13000 |
| 2024-11-07 | 26.59 | $26.90 | 8409 |
| 2024-11-06 | 26.51 | $26.54 | 3600 |
| 2024-11-05 | 26.53 | $26.69 | 14648 |
| 2024-11-04 | 26.51 | $26.52 | 4413 |
| 2024-11-01 | 26.54 | $26.42 | 18347 |
| 2024-10-31 | 26.60 | $26.44 | 9413 |
| 2024-10-30 | 26.68 | $26.50 | 11000 |
| 2024-10-29 | 26.75 | $26.67 | 75432 |
| 2024-10-28 | 26.78 | $26.69 | 5900 |
| 2024-10-25 | 26.81 | $26.67 | 4700 |
| 2024-10-24 | 26.85 | $26.61 | 5700 |
| 2024-10-23 | 26.92 | $26.71 | 6030 |
| 2024-10-22 | 26.97 | $26.79 | 21000 |
| 2024-10-21 | 27.00 | $26.76 | 11800 |
| 2024-10-18 | 27.04 | $26.89 | 41514 |
| 2024-10-17 | 27.05 | $26.74 | 7100 |
| 2024-10-16 | 27.10 | $26.78 | 29409 |
| 2024-10-15 | 27.14 | $26.62 | 13140 |
| 2024-10-14 | 27.24 | $26.93 | 4247 |
| 2024-10-11 | 27.26 | $26.94 | 7940 |
| 2024-10-10 | 27.27 | $26.84 | 40005 |
| 2024-10-09 | 27.30 | $26.81 | 8316 |
| 2024-10-08 | 27.34 | $26.87 | 29038 |
| 2024-10-07 | 27.36 | $27.22 | 19800 |
| 2024-10-04 | 27.27 | $27.13 | 24200 |
| 2024-10-03 | 27.17 | $27.07 | 13219 |
| 2024-10-02 | 27.06 | $27.25 | 30603 |
| 2024-10-01 | 26.86 | $26.98 | 336500 |
| 2024-09-30 | 26.69 | $26.88 | 45000 |
| 2024-09-27 | 26.51 | $26.84 | 13921 |
| 2024-09-26 | 26.30 | $26.83 | 10600 |
| 2024-09-25 | 26.03 | $26.44 | 9700 |
| 2024-09-24 | 25.82 | $26.59 | 1731 |
| 2024-09-23 | 25.52 | $25.88 | 8818 |
| 2024-09-20 | 25.37 | $25.64 | 1800 |
| 2024-09-19 | 25.26 | $25.73 | 1400 |
| 2024-09-18 | 25.10 | $25.21 | 1410 |
| 2024-09-17 | 25.07 | $25.28 | 2100 |
| 2024-09-16 | 25.02 | $25.27 | 500 |
| 2024-09-13 | 24.95 | $25.16 | 200 |
| 2024-09-12 | 24.91 | $25.06 | 2300 |
| 2024-09-11 | 24.89 | $24.86 | 814 |
| 2024-09-10 | 24.93 | $24.70 | 546 |
| 2024-09-09 | 25.03 | $24.77 | 26800 |
| 2024-09-06 | 25.13 | $24.61 | 607 |
| 2024-09-05 | 25.30 | $25.03 | 2331 |
| 2024-09-04 | 25.38 | $25.00 | 914 |
| 2024-09-03 | 25.49 | $25.01 | 2800 |
| 2024-08-30 | 25.61 | $25.50 | 1800 |
| 2024-08-29 | 25.60 | $25.44 | 600 |
| 2024-08-28 | 25.61 | $25.42 | 913 |
| 2024-08-27 | 25.62 | $25.58 | 500 |
| 2024-08-26 | 25.58 | $25.54 | 4000 |
| 2024-08-23 | 25.53 | $25.72 | 300 |
| 2024-08-22 | 25.42 | $25.34 | 700 |
| 2024-08-21 | 25.40 | $25.63 | 23200 |
| 2024-08-20 | 25.28 | $25.54 | 1100 |
| 2024-08-19 | 25.16 | $25.70 | 200 |
| 2024-08-16 | 24.96 | $25.49 | 2800 |
| 2024-08-15 | 24.79 | $25.24 | 900 |
| 2024-08-14 | 24.65 | $24.98 | — |
| 2024-08-13 | 24.57 | $25.08 | 1100 |
| 2024-08-12 | 24.45 | $24.86 | 2900 |
| 2024-08-09 | 24.37 | $24.78 | 307 |
| 2024-08-08 | 24.30 | $24.66 | 300 |
| 2024-08-07 | 24.27 | $24.23 | 1400 |
| 2024-08-06 | 24.36 | $24.10 | 6200 |
| 2024-08-05 | 24.52 | $24.00 | 100 |
| 2024-08-02 | 24.76 | $24.54 | 12700 |
| 2024-08-01 | 24.87 | $24.84 | 720 |
| 2024-07-31 | 24.92 | $25.21 | 10607 |
| 2024-07-30 | 24.87 | $24.76 | 100 |
| 2024-07-29 | 24.95 | $24.84 | 2300 |
| 2024-07-26 | 25.02 | $24.90 | 2300 |
| 2024-07-25 | 25.09 | $24.70 | 2429 |
| 2024-07-24 | 25.24 | $24.78 | 123 |
| 2024-07-23 | 25.40 | $25.09 | 900 |
| 2024-07-22 | 25.49 | $25.27 | 4431 |
| 2024-07-19 | 25.54 | $25.10 | 2797 |
| 2024-07-18 | 25.66 | $25.29 | 793 |
| 2024-07-17 | 25.74 | $25.48 | 1709 |
| 2024-07-16 | 25.78 | $25.75 | 1773 |
| 2024-07-15 | 25.73 | $25.64 | 1100 |
| 2024-07-12 | 25.70 | $25.81 | 5267 |
| 2024-07-11 | 25.60 | $25.74 | 23159 |
| 2024-07-10 | 25.51 | $25.65 | 3228 |
| 2024-07-09 | 25.41 | $25.57 | 10074 |
| 2024-07-08 | 25.32 | $25.46 | 697 |
| 2024-07-05 | 25.24 | $25.47 | 329 |
| 2024-07-03 | 25.14 | $25.36 | 2894 |
| 2024-07-02 | 25.04 | $25.10 | 2855 |
| 2024-07-01 | 25.01 | $25.02 | 3995 |
| 2024-06-28 | 25.00 | $24.99 | 21926 |
| 2024-06-27 | 24.99 | $24.96 | 5154 |
| 2024-06-26 | 24.98 | $24.95 | 10475 |
| 2024-06-25 | 24.98 | $24.97 | 1086 |
| 2024-06-24 | 24.96 | $25.03 | 591 |
| 2024-06-21 | 24.93 | $25.01 | 1316 |
| 2024-06-20 | 24.89 | $25.07 | 773 |
| 2024-06-18 | 24.82 | $25.09 | 279 |
| 2024-06-17 | 24.74 | $24.92 | 588 |
| 2024-06-14 | 24.68 | $24.78 | 2384 |
| 2024-06-13 | 24.66 | $24.76 | 741 |
| 2024-06-12 | 24.64 | $24.81 | 679 |
| 2024-06-11 | 24.60 | $24.59 | 3694 |
| 2024-06-10 | 24.62 | $24.66 | 152 |
| 2024-06-07 | 24.63 | $24.55 | 428 |
| 2024-06-06 | 24.67 | $24.75 | 3298 |
| 2024-06-05 | 24.66 | $24.67 | 132 |
| 2024-06-04 | 24.67 | $24.36 | 280 |
| 2024-06-03 | 24.79 | $24.63 | 5258 |
| 2024-05-31 | 24.84 | $24.42 | 748 |
| 2024-05-30 | 24.96 | $24.61 | 224 |
| 2024-05-29 | 25.06 | $24.65 | 1045 |
| 2024-05-28 | 25.15 | $24.91 | 3190 |
| 2024-05-24 | 25.19 | $24.96 | 15995 |
| 2024-05-23 | 25.20 | $24.91 | 2194 |
| 2024-05-22 | 25.24 | $25.02 | 145 |
| 2024-05-21 | 25.24 | $25.06 | 682 |
| 2024-05-20 | 25.22 | $25.17 | 2259 |
| 2024-05-17 | 25.16 | $25.22 | 458 |
| 2024-05-16 | 25.06 | $25.15 | 799 |
| 2024-05-15 | 24.96 | $25.09 | 194 |
| 2024-05-14 | 24.85 | $24.93 | 1142 |
| 2024-05-13 | 24.77 | $24.84 | 603 |
| 2024-05-10 | 24.69 | $24.72 | 3231 |
| 2024-05-09 | 24.62 | $24.62 | 3730 |
| 2024-05-08 | 24.57 | $24.63 | 1948 |
| 2024-05-07 | 24.50 | $24.62 | 594 |
| 2024-05-06 | 24.41 | $24.69 | 35 |
| 2024-05-03 | 24.28 | $24.68 | 2293 |
| 2024-05-02 | 24.13 | $24.51 | 1423 |
| 2024-05-01 | 23.99 | $24.07 | 741 |
| 2024-04-30 | 23.96 | $24.06 | 685 |
| 2024-04-29 | 23.93 | $24.29 | 157 |
| 2024-04-26 | 23.82 | $24.13 | 762 |
| 2024-04-25 | 23.73 | $23.92 | 1689 |
| 2024-04-24 | 23.70 | $23.90 | 6542 |
| 2024-04-23 | 23.66 | $23.85 | 126 |
| 2024-04-22 | 23.63 | $23.71 | 4694 |
| 2024-04-19 | 23.65 | $23.53 | 2803 |
| 2024-04-18 | 23.73 | $23.59 | 2325 |
| 2024-04-17 | 23.80 | $23.53 | 2011 |
| 2024-04-16 | 23.92 | $23.56 | 6359 |
| 2024-04-15 | 24.05 | $23.75 | 578 |
| 2024-04-12 | 24.15 | $23.85 | 2289 |
| 2024-04-11 | 24.23 | $24.24 | 4297 |
| 2024-04-10 | 24.21 | $24.10 | 3839 |
| 2024-04-09 | 24.23 | $24.37 | 2217 |
| 2024-04-08 | 24.17 | $24.25 | 618 |
| 2024-04-05 | 24.13 | $24.12 | 3284 |
| 2024-04-04 | 24.12 | $24.09 | 8516 |
| 2024-04-03 | 24.12 | $24.17 | 1152 |
| 2024-04-02 | 24.09 | $24.14 | 3740 |
| 2024-04-01 | 24.06 | $24.05 | 9363 |
| 2024-03-28 | 24.05 | $24.08 | 1020 |
| 2024-03-27 | 24.03 | $23.95 | 635 |
| 2024-03-26 | 24.04 | $23.98 | 6425 |
| 2024-03-25 | 24.05 | $23.98 | 46174 |
| 2024-03-22 | 24.05 | $23.97 | 33408 |
| 2024-03-21 | 24.06 | $24.03 | 129607 |
| 2024-03-20 | 24.05 | $24.01 | 2957 |
| 2024-03-19 | 24.04 | $23.88 | 791 |
| 2024-03-18 | 24.07 | $23.95 | 9437 |
| 2024-03-15 | 24.07 | $23.92 | 987 |
| 2024-03-14 | 24.09 | $24.02 | 4 |
| 2024-03-13 | 24.08 | $24.10 | 655 |
| 2024-03-12 | 24.03 | $24.15 | 712 |
| 2024-03-11 | 23.96 | $23.98 | 173 |
| 2024-03-08 | 23.91 | $23.94 | 3188 |
| 2024-03-07 | 23.88 | $23.96 | 6712 |
| 2024-03-06 | 23.82 | $23.86 | 3030 |
| 2024-03-05 | 23.78 | $23.63 | 8136 |
| 2024-03-04 | 23.80 | $23.77 | 3317 |
| 2024-03-01 | 23.79 | $23.76 | 9601 |
| 2024-02-29 | 23.77 | $23.60 | 1344 |
| 2024-02-28 | 23.79 | $23.58 | 18598 |
| 2024-02-27 | 23.82 | $23.76 | 3876 |
| 2024-02-26 | 23.80 | $23.74 | 7807 |
| 2024-02-23 | 23.77 | $23.85 | 1 |
| 2024-02-22 | 23.70 | $23.81 | 1560 |
| 2024-02-21 | 23.63 | $23.70 | 3480 |
| 2024-02-20 | 23.57 | $23.65 | 1935 |
| 2024-02-16 | 23.52 | $23.60 | 407 |
| 2024-02-15 | 23.47 | $23.56 | 628 |
| 2024-02-14 | 23.41 | $23.45 | 2201 |
| 2024-02-13 | 23.38 | $23.25 | 2676 |
| 2024-02-12 | 23.40 | $23.59 | 4559 |
| 2024-02-09 | 23.32 | $23.44 | 5478 |
| 2024-02-08 | 23.27 | $23.37 | 567 |
| 2024-02-07 | 23.23 | $23.46 | 724 |
| 2024-02-06 | 23.14 | $23.45 | 9776 |
| 2024-02-05 | 23.05 | $23.11 | 145 |
| 2024-02-02 | 23.04 | $23.10 | 929 |
| 2024-02-01 | 23.04 | $23.13 | 4326 |
| 2024-01-31 | 23.02 | $23.00 | 1498 |
| 2024-01-30 | 23.04 | $23.09 | 1759 |
| 2024-01-29 | 23.04 | $23.21 | 8944 |
| 2024-01-26 | 23.01 | $23.20 | 2017 |
| 2024-01-25 | 22.96 | $23.13 | 5367 |
| 2024-01-24 | 22.94 | $23.16 | 7554 |
| 2024-01-23 | 22.90 | $23.02 | 1566 |
| 2024-01-22 | 22.90 | $22.85 | 1135 |
| 2024-01-19 | 22.96 | $22.97 | 891 |
| 2024-01-18 | 22.99 | $22.82 | 4916 |
| 2024-01-17 | 23.08 | $22.74 | 191363 |
| 2024-01-16 | 23.21 | $22.90 | 2366 |
| 2024-01-12 | 23.32 | $23.30 | 2533 |
| 2024-01-11 | 23.33 | $23.24 | 1430 |
| 2024-01-10 | 23.37 | $23.15 | 4709 |
| 2024-01-09 | 23.43 | $23.18 | 3909 |
| 2024-01-08 | 23.50 | $23.43 | 23608 |
| 2024-01-05 | 23.51 | $23.39 | 1058 |
| 2024-01-04 | 23.52 | $23.36 | 1103 |
| 2024-01-03 | 23.55 | $23.41 | 2820 |
| 2024-01-02 | 23.56 | $23.42 | 11476 |
| 2023-12-29 | 23.58 | $23.66 | 7378 |
| 2023-12-28 | 23.51 | $23.64 | 3848 |
| 2023-12-27 | 23.44 | $23.53 | 4380 |
| 2023-12-26 | 23.38 | $23.43 | 26743 |
| 2023-12-22 | 23.33 | $23.30 | 20295 |
| 2023-12-21 | 23.32 | $23.39 | 60414 |
| 2023-12-20 | 23.27 | $23.13 | 8112 |
| 2023-12-19 | 23.30 | $23.38 | 11242 |
| 2023-12-18 | 23.24 | $23.27 | 3691 |
| 2023-12-15 | 23.21 | $23.28 | 29676 |
| 2023-12-14 | 23.17 | $23.33 | 26732 |
| 2023-12-13 | 23.10 | $23.14 | 10365 |
| 2023-12-12 | 23.07 | $23.04 | 21800 |
| 2023-12-11 | 23.07 | $22.99 | 10606 |
| 2023-12-08 | 23.08 | $22.91 | 743 |
| 2023-12-07 | 23.11 | $22.96 | 354 |
| 2023-12-06 | 23.14 | $22.91 | 1744 |
| 2023-12-05 | 23.18 | $22.93 | 4647 |
| 2023-12-04 | 23.23 | $23.01 | 9495 |
| 2023-12-01 | 23.25 | $23.17 | 7981 |
| 2023-11-30 | 23.23 | $23.10 | 12419 |
| 2023-11-29 | 23.23 | $23.08 | 6258 |
| 2023-11-28 | 23.22 | $23.15 | 4166 |
| 2023-11-27 | 23.19 | $23.04 | 7372 |
| 2023-11-24 | 23.18 | $23.04 | 18044 |
| 2023-11-22 | 23.16 | $23.04 | 3295 |
| 2023-11-21 | 23.14 | $23.07 | 28333 |
| 2023-11-20 | 23.10 | $23.17 | 16554 |
| 2023-11-17 | 23.01 | $22.96 | 6122 |
| 2023-11-16 | 22.97 | $22.96 | 1906 |
| 2023-11-15 | 22.92 | $23.14 | 3698 |
| 2023-11-14 | 22.79 | $23.01 | 13467 |
| 2023-11-13 | 22.67 | $22.63 | 5166 |
| 2023-11-10 | 22.64 | $22.63 | 4984 |
| 2023-11-09 | 22.61 | $22.56 | 8105 |
| 2023-11-08 | 22.58 | $22.70 | 3441 |
| 2023-11-07 | 22.51 | $22.75 | 17029 |
| 2023-11-06 | 22.41 | $22.83 | 7051 |
| 2023-11-03 | 22.25 | $22.69 | 4154 |
| 2023-11-02 | 22.11 | $22.39 | 10837 |
| 2023-11-01 | 22.04 | $22.18 | 10636 |
| 2023-10-31 | 22.01 | $22.07 | 71297 |
| 2023-10-30 | 22.02 | $22.13 | 42273 |
| 2023-10-27 | 22.01 | $21.95 | 9666 |
| 2023-10-26 | 22.06 | $21.98 | 14821 |
| 2023-10-25 | 22.12 | $22.05 | 34232 |
| 2023-10-24 | 22.16 | $22.23 | 15925 |
| 2023-10-23 | 22.17 | $22.03 | 19882 |
| 2023-10-20 | 22.24 | $22.05 | 5680 |
| 2023-10-19 | 22.32 | $22.20 | 3553 |
| 2023-10-18 | 22.37 | $22.29 | 4799 |
| 2023-10-17 | 22.41 | $22.50 | 8196 |
| 2023-10-16 | 22.39 | $22.51 | 7848 |
| 2023-10-13 | 22.37 | $22.47 | 3170 |
| 2023-10-12 | 22.35 | $22.52 | 5794 |
| 2023-10-11 | 22.32 | $22.67 | 5440 |
| 2023-10-10 | 22.24 | $22.58 | 8958 |
| 2023-10-09 | 22.17 | $22.35 | 5713 |
| 2023-10-06 | 22.17 | $22.39 | 9395 |
| 2023-10-05 | 22.15 | $22.22 | 14593 |
| 2023-10-04 | 22.19 | $22.16 | 21364 |
| 2023-10-03 | 22.26 | $22.17 | 576108 |
| 2023-10-02 | 22.35 | $22.34 | 86095 |
| 2023-09-29 | 22.41 | $22.45 | 65242 |
| 2023-09-28 | 22.46 | $22.42 | 9678 |
| 2023-09-27 | 22.52 | $22.37 | 218 |
| 2023-09-26 | 22.62 | $22.34 | 16843 |
| 2023-09-25 | 22.75 | $22.69 | 696 |
| 2023-09-22 | 22.81 | $22.66 | 2210 |
| 2023-09-21 | 22.89 | $22.53 | 1962 |
| 2023-09-20 | 23.04 | $22.93 | 1472 |
| 2023-09-19 | 23.09 | $23.02 | 93 |
| 2023-09-18 | 23.12 | $23.14 | 4582 |
| 2023-09-15 | 23.12 | $23.19 | 462 |
| 2023-09-14 | 23.11 | $23.27 | 6304 |
| 2023-09-13 | 23.07 | $23.12 | 73 |
| 2023-09-12 | 23.08 | $23.20 | 643 |
| 2023-09-11 | 23.06 | $23.21 | 1302 |
| 2023-09-08 | 23.03 | $22.95 | 406 |
| 2023-09-07 | 23.09 | $22.91 | 699 |
| 2023-09-06 | 23.17 | $23.17 | 1605 |
| 2023-09-05 | 23.19 | $23.31 | 5455 |
| 2023-09-01 | 23.18 | $23.47 | 610 |
| 2023-08-31 | 23.11 | $23.21 | 635 |
| 2023-08-30 | 23.11 | $23.49 | 1957 |
| 2023-08-29 | 23.02 | $23.59 | 178 |
| 2023-08-28 | 22.89 | $23.29 | 4378 |
| 2023-08-25 | 22.82 | $23.07 | 2875 |
| 2023-08-24 | 22.82 | $23.06 | 5303 |
| 2023-08-23 | 22.83 | $23.14 | 1080 |
| 2023-08-22 | 22.82 | $22.81 | 1338 |
| 2023-08-21 | 22.91 | $22.90 | 1188 |
| 2023-08-18 | 23.01 | $22.83 | 1128 |
| 2023-08-17 | 23.15 | $22.96 | 205 |
| 2023-08-16 | 23.29 | $22.93 | 839 |
| 2023-08-15 | 23.47 | $23.11 | 210 |
| 2023-08-14 | 23.64 | $23.35 | 168 |
| 2023-08-11 | 23.78 | $23.45 | 883 |
| 2023-08-10 | 23.91 | $23.77 | 935 |
| 2023-08-09 | 23.97 | $23.74 | 200 |
| 2023-08-08 | 24.05 | $23.70 | 967 |
| 2023-08-07 | 24.16 | $23.94 | 313 |
| 2023-08-04 | 24.22 | $23.97 | 226 |
| 2023-08-03 | 24.28 | $23.97 | 2530 |
| 2023-08-02 | 24.36 | $23.89 | 336 |
| 2023-08-01 | 24.47 | $24.37 | 2295 |
| 2023-07-31 | 24.44 | $24.59 | 1007 |
| 2023-07-28 | 24.34 | $24.57 | 1526 |
| 2023-07-27 | 24.23 | $24.14 | 446 |
| 2023-07-26 | 24.21 | $24.38 | 1004 |
| 2023-07-25 | 24.12 | $24.25 | 1283 |
| 2023-07-24 | 24.04 | $24.09 | 1182 |
| 2023-07-21 | 24.00 | $23.83 | 3925 |
| 2023-07-20 | 24.02 | $23.85 | 4265 |
| 2023-07-19 | 24.04 | $24.00 | 4014 |
| 2023-07-18 | 24.01 | $24.02 | 1771 |
| 2023-07-17 | 23.97 | $24.15 | 1522 |
| 2023-07-14 | 23.88 | $24.13 | 147 |
| 2023-07-13 | 23.77 | $24.28 | 1688 |
| 2023-07-12 | 23.59 | $24.02 | 1809 |
| 2023-07-11 | 23.45 | $23.60 | 35 |
| 2023-07-10 | 23.41 | $23.39 | 2082 |
| 2023-07-07 | 23.43 | $23.39 | 1124 |
| 2023-07-06 | 23.45 | $23.13 | 8724 |
| 2023-07-05 | 23.56 | $23.57 | 15216 |
| 2023-07-03 | 23.56 | $23.69 | 799 |
| 2023-06-30 | 23.51 | $23.49 | 8912 |
| 2023-06-29 | 23.53 | $23.28 | 1257 |
| 2023-06-28 | 23.61 | $23.42 | 51 |
| 2023-06-27 | 23.66 | $23.55 | 381 |
| 2023-06-26 | 23.68 | $23.35 | 45 |
| 2023-06-23 | 23.76 | $23.27 | 436 |
| 2023-06-22 | 23.89 | $23.57 | 4012 |
| 2023-06-21 | 23.95 | $23.64 | — |
| 2023-06-20 | 23.99 | $23.71 | 72 |
| 2023-06-16 | 24.01 | $24.07 | 444 |
| 2023-06-15 | 23.93 | $24.14 | 242 |
| 2023-06-14 | 23.79 | $23.98 | 271 |
| 2023-06-13 | 23.68 | $23.87 | 643 |
| 2023-06-12 | 23.57 | $23.71 | 45775 |
| 2023-06-09 | 23.48 | $23.67 | 1281 |
| 2023-06-08 | 23.39 | $23.59 | 51 |
| 2023-06-07 | 23.29 | $23.44 | 20 |
| 2023-06-06 | 23.23 | $23.52 | 730 |
| 2023-06-05 | 23.12 | $23.37 | 741 |
| 2023-06-02 | 23.03 | $23.38 | 343 |
| 2023-06-01 | 22.93 | $23.06 | 237 |
| 2023-05-31 | 22.90 | $22.75 | 5956 |
| 2023-05-30 | 22.97 | $22.90 | 6832 |
| 2023-05-26 | 23.00 | $23.10 | 563 |
| 2023-05-25 | 22.98 | $22.80 | 2217 |
| 2023-05-24 | 23.05 | $22.84 | 4315 |
| 2023-05-23 | 23.12 | $22.98 | 788 |
| 2023-05-22 | 23.17 | $23.25 | 778 |
| 2023-05-19 | 23.13 | $23.09 | 1149 |
| 2023-05-18 | 23.15 | $23.09 | 808 |
| 2023-05-17 | 23.16 | $23.23 | 406 |
| 2023-05-16 | 23.13 | $23.11 | 272 |
| 2023-05-15 | 23.13 | $23.27 | 2859 |
| 2023-05-12 | 23.08 | $22.88 | 11491 |
| 2023-05-11 | 23.15 | $23.11 | 3953 |
| 2023-05-10 | 23.16 | $23.19 | — |
| 2023-05-09 | 23.14 | $23.22 | 2634 |
| 2023-05-08 | 23.11 | $23.29 | 2409 |
| 2023-05-05 | 23.05 | $23.27 | 1929 |
| 2023-05-04 | 22.98 | $23.03 | 1685 |
| 2023-05-03 | 22.97 | $22.87 | 2826 |
| 2023-05-02 | 23.01 | $22.90 | 181 |
| 2023-05-01 | 23.05 | $23.08 | 1841 |
| 2023-04-28 | 23.05 | $23.15 | 669 |
| 2023-04-27 | 23.02 | $23.03 | 566 |
| 2023-04-26 | 23.03 | $22.78 | — |
| 2023-04-25 | 23.11 | $22.67 | 837 |
| 2023-04-24 | 23.24 | $22.98 | 592 |
| 2023-04-21 | 23.31 | $23.02 | 7787 |
| 2023-04-20 | 23.38 | $23.17 | 4288 |
| 2023-04-19 | 23.41 | $23.20 | 540 |
| 2023-04-18 | 23.43 | $23.38 | 3224 |
| 2023-04-17 | 23.41 | $23.39 | 2163 |
| 2023-04-14 | 23.37 | $23.29 | 837 |
| 2023-04-13 | 23.35 | $23.43 | 830 |
| 2023-04-12 | 23.27 | $23.19 | 1672 |
| 2023-04-11 | 23.26 | $23.31 | 2892 |
| 2023-04-10 | 23.20 | $23.19 | 1597 |
| 2023-04-06 | 23.16 | $23.15 | 2418 |
| 2023-04-05 | 23.12 | $23.05 | 1272 |
| 2023-04-04 | 23.11 | $23.19 | 15793 |
| 2023-04-03 | 23.05 | $23.21 | 5450 |
| 2023-03-31 | 22.97 | $23.16 | 30937 |
| 2023-03-30 | 22.88 | $23.18 | 1561 |
| 2023-03-29 | 22.76 | $23.01 | 6959 |
| 2023-03-28 | 22.68 | $22.94 | 1448 |
| 2023-03-27 | 22.60 | $22.77 | 399 |
| 2023-03-24 | 22.55 | $22.80 | 3987 |
| 2023-03-23 | 22.49 | $22.87 | 715 |
| 2023-03-22 | 22.39 | $22.69 | 754 |
| 2023-03-21 | 22.34 | $22.61 | 3545 |
| 2023-03-20 | 22.30 | $22.44 | 1842 |
| 2023-03-17 | 22.30 | $22.37 | 37801 |
| 2023-03-16 | 22.34 | $22.45 | 404 |
| 2023-03-15 | 22.36 | $22.21 | 2357 |
| 2023-03-14 | 22.47 | $22.47 | 449 |
| 2023-03-13 | 22.52 | $22.51 | 709 |
| 2023-03-10 | 22.58 | $22.44 | 5129 |
| 2023-03-09 | 22.67 | $22.49 | 39823 |
| 2023-03-08 | 22.77 | $22.86 | 177 |
| 2023-03-07 | 22.77 | $22.82 | 587 |
| 2023-03-06 | 22.80 | $23.04 | 2047 |
| 2023-03-03 | 22.76 | $23.09 | 1149 |
| 2023-03-02 | 22.70 | $22.96 | 28249 |
| 2023-03-01 | 22.67 | $22.89 | 43648 |
| 2023-02-28 | 22.67 | $22.63 | 895 |
| 2023-02-27 | 22.74 | $22.70 | 3539 |
| 2023-02-24 | 22.82 | $22.65 | 133706 |
| 2023-02-23 | 22.93 | $22.96 | 52365 |
| 2023-02-22 | 22.97 | $22.86 | 1074 |
| 2023-02-21 | 23.05 | $22.95 | 2044 |
| 2023-02-20 | 23.12 | $22.95 | 2044 |
| 2023-02-17 | 23.21 | $23.13 | 2505 |
| 2023-02-16 | 23.26 | $23.22 | 2604 |
| 2023-02-15 | 23.30 | $23.21 | 800 |
| 2023-02-14 | 23.35 | $23.31 | 751 |
| 2023-02-13 | 23.38 | $23.31 | 3583 |
| 2023-02-10 | 23.41 | $23.23 | 1198 |
| 2023-02-09 | 23.47 | $23.36 | 5217 |
| 2023-02-08 | 23.51 | $23.32 | 609 |
| 2023-02-07 | 23.57 | $23.32 | 5874 |
| 2023-02-06 | 23.63 | $23.24 | 28831 |
| 2023-02-03 | 23.73 | $23.43 | 2701 |
| 2023-02-02 | 23.80 | $23.57 | 3340 |
| 2023-02-01 | 23.82 | $23.64 | 970 |
| 2023-01-31 | 23.83 | $23.53 | 2519 |
| 2023-01-30 | 23.87 | $23.58 | 16189 |
| 2023-01-27 | 23.90 | $23.82 | 3849 |
| 2023-01-26 | 23.85 | $23.88 | 1933 |
| 2023-01-25 | 23.76 | $23.77 | 1391 |
| 2023-01-24 | 23.68 | $23.70 | 6811 |
| 2023-01-23 | 23.61 | $23.66 | 4142 |
| 2023-01-20 | 23.52 | $23.54 | 434 |
| 2023-01-19 | 23.45 | $23.37 | 2484 |
| 2023-01-18 | 23.41 | $23.29 | 7151 |
| 2023-01-17 | 23.38 | $23.37 | 1907 |
| 2023-01-16 | 23.31 | $23.37 | 1907 |
| 2023-01-13 | 23.23 | $23.42 | 1381 |
| 2023-01-12 | 23.10 | $23.30 | 192 |
| 2023-01-11 | 22.98 | $23.14 | 5379 |
| 2023-01-10 | 22.88 | $23.13 | 817 |
| 2023-01-09 | 22.76 | $23.02 | 38439 |
| 2023-01-06 | 22.64 | $22.94 | 3685 |
| 2023-01-05 | 22.52 | $22.68 | 2840 |
| 2023-01-04 | 22.46 | $22.70 | 5568 |
| 2023-01-03 | 22.37 | $22.39 | 4639 |
| 2023-01-02 | 22.36 | $22.39 | 4639 |
| 2022-12-30 | 22.35 | $22.27 | 5588 |
| 2022-12-29 | 22.38 | $22.44 | 6110 |
| 2022-12-28 | 22.35 | $22.24 | 7126 |
| 2022-12-27 | 22.38 | $22.41 | 2194 |
| 2022-12-26 | 22.36 | $22.41 | 2194 |
| 2022-12-23 | 22.34 | $22.23 | 8643 |
| 2022-12-22 | 22.36 | $22.20 | 27881 |
| 2022-12-21 | 22.40 | $22.38 | 14260 |
| 2022-12-20 | 22.39 | $22.23 | 4561 |
| 2022-12-19 | 22.43 | $22.23 | 3595 |
| 2022-12-16 | 22.46 | $22.22 | 846 |
| 2022-12-15 | 22.51 | $22.16 | 5565 |
| 2022-12-14 | 22.57 | $22.45 | 4017 |
| 2022-12-13 | 22.56 | $22.44 | 22466 |
| 2022-12-12 | 22.55 | $22.34 | 3072 |
| 2022-12-09 | 22.56 | $22.37 | 7117 |
| 2022-12-08 | 22.55 | $22.39 | 11120 |
| 2022-12-07 | 22.54 | $22.28 | 2973 |
| 2022-12-06 | 22.55 | $22.36 | 5739 |
| 2022-12-05 | 22.53 | $22.36 | 5001 |
| 2022-12-02 | 22.49 | $22.49 | 10079 |
| 2022-12-01 | 22.41 | $22.48 | 5140 |
| 2022-11-30 | 22.30 | $22.49 | 20984 |
| 2022-11-29 | 22.16 | $22.16 | 10387 |
| 2022-11-28 | 22.09 | $21.85 | 63594 |
| 2022-11-25 | 22.10 | $21.82 | 1495 |
| 2022-11-24 | 22.12 | $21.82 | 1495 |
| 2022-11-23 | 22.13 | $21.85 | 6502 |
| 2022-11-22 | 22.13 | $21.83 | 5084 |
| 2022-11-21 | 22.13 | $21.79 | 7210 |
| 2022-11-18 | 22.13 | $21.96 | 13905 |
| 2022-11-17 | 22.08 | $22.00 | 15280 |
| 2022-11-16 | 22.00 | $21.99 | 27749 |
| 2022-11-15 | 21.89 | $22.18 | 1136 |
| 2022-11-14 | 21.70 | $21.94 | 2263 |
| 2022-11-11 | 21.53 | $21.98 | 1142 |
| 2022-11-10 | 21.31 | $21.67 | 1997 |
| 2022-11-09 | 21.13 | $21.19 | 14021 |
| 2022-11-08 | 21.07 | $21.45 | 18571 |
| 2022-11-07 | 20.92 | $21.31 | 5411 |
| 2022-11-04 | 20.77 | $21.24 | 37642 |
| 2022-11-03 | 20.61 | $20.78 | 9378 |
| 2022-11-02 | 20.57 | $20.68 | 15158 |
| 2022-11-01 | 20.55 | $20.83 | 22320 |
| 2022-10-31 | 20.49 | $20.57 | 8311 |
| 2022-10-28 | 20.50 | $20.57 | 11512 |
| 2022-10-27 | 20.51 | $20.66 | 8132 |
| 2022-10-26 | 20.50 | $20.75 | 25465 |
| 2022-10-25 | 20.47 | $20.52 | 19235 |
| 2022-10-24 | 20.50 | $20.41 | 24127 |
| 2022-10-21 | 20.59 | $20.93 | 20232 |
| 2022-10-20 | 20.53 | $20.72 | 6379 |
| 2022-10-19 | 20.53 | $20.67 | 95468 |
| 2022-10-18 | 20.56 | $20.87 | 11806 |
| 2022-10-17 | 20.54 | $20.89 | 7371 |
| 2022-10-14 | 20.51 | $20.52 | 31428 |
| 2022-10-13 | 20.60 | $20.73 | 7074 |
| 2022-10-12 | 20.65 | $20.68 | 24283 |
| 2022-10-11 | 20.74 | $20.68 | 13437 |
| 2022-10-10 | 20.85 | $20.89 | 15015 |
| 2022-10-07 | 20.93 | $21.07 | 39038 |
| 2022-10-06 | 20.98 | $21.37 | 15083 |
| 2022-10-05 | 20.95 | $21.41 | 18306 |
| 2022-10-04 | 20.91 | $21.49 | 59960 |
| 2022-10-03 | 20.84 | $21.04 | 137736 |
| 2022-09-30 | 20.92 | $20.81 | 326878 |
| 2022-09-29 | 21.09 | $20.93 | 313452 |
| 2022-09-28 | 21.27 | $21.33 | 9790 |
| 2022-09-27 | 21.37 | $21.14 | 13439 |
| 2022-09-26 | 21.57 | $21.19 | 2292 |
| 2022-09-23 | 21.79 | $21.37 | 10383 |
| 2022-09-22 | 22.02 | $21.86 | 218 |
| 2022-09-21 | 22.15 | $21.95 | 264 |
| 2022-09-20 | 22.29 | $22.24 | 3407 |
| 2022-09-19 | 22.36 | $22.34 | 8215 |
| 2022-09-16 | 22.43 | $22.26 | — |
| 2022-09-15 | 22.54 | $22.46 | 159 |
| 2022-09-14 | 22.62 | $22.65 | 277 |
| 2022-09-13 | 22.65 | $22.54 | 200 |
| 2022-09-12 | 22.73 | $23.15 | 248 |
| 2022-09-09 | 22.64 | $22.87 | 46 |
| 2022-09-08 | 22.61 | $22.57 | 113 |
| 2022-09-07 | 22.68 | $22.67 | 1508 |
| 2022-09-06 | 22.74 | $22.53 | 1392 |
| 2022-09-05 | 22.86 | $22.53 | 1392 |
| 2022-09-02 | 23.01 | $22.73 | 2367 |
| 2022-09-01 | 23.12 | $22.86 | 1524 |
| 2022-08-31 | 23.23 | $23.06 | 1078 |
| 2022-08-30 | 23.29 | $22.98 | 4384 |
| 2022-08-29 | 23.39 | $23.22 | 833 |
| 2022-08-26 | 23.44 | $23.32 | 167 |
| 2022-08-25 | 23.46 | $23.57 | 268 |
| 2022-08-24 | 23.41 | $23.23 | — |
| 2022-08-23 | 23.45 | $23.21 | 176 |
| 2022-08-22 | 23.50 | $23.12 | 12800 |
| 2022-08-19 | 23.60 | $23.27 | 97 |
| 2022-08-18 | 23.67 | $23.50 | 550 |
| 2022-08-17 | 23.67 | $23.60 | 4000 |
| 2022-08-16 | 23.64 | $23.62 | 1033 |
| 2022-08-15 | 23.59 | $23.64 | 432 |
| 2022-08-12 | 23.52 | $23.70 | 1 |
| 2022-08-11 | 23.42 | $23.52 | — |
| 2022-08-10 | 23.34 | $23.45 | 1 |
| 2022-08-09 | 23.27 | $23.24 | 23 |
| 2022-08-08 | 23.25 | $23.30 | 16 |
| 2022-08-05 | 23.20 | $23.26 | 225 |
| 2022-08-04 | 23.15 | $23.20 | 100 |
| 2022-08-03 | 23.11 | $23.12 | 132 |
| 2022-08-02 | 23.08 | $22.99 | 183 |
| 2022-08-01 | 23.09 | $23.05 | 79 |
| 2022-07-29 | 23.08 | $23.16 | 2002 |
| 2022-07-28 | 23.03 | $23.26 | 67 |
| 2022-07-27 | 22.94 | $23.18 | 1356 |
| 2022-07-26 | 22.86 | $22.87 | 3370 |
| 2022-07-25 | 22.85 | $23.00 | 250 |
| 2022-07-22 | 22.80 | $22.88 | 3365 |
| 2022-07-21 | 22.78 | $23.04 | 100 |
| 2022-07-20 | 22.70 | $22.89 | — |
| 2022-07-19 | 22.66 | $22.95 | 74 |
| 2022-07-18 | 22.59 | $22.68 | 93 |
| 2022-07-15 | 22.59 | $22.57 | 1006 |
| 2022-07-14 | 22.63 | $22.46 | 4549 |
| 2022-07-13 | 22.72 | $22.61 | 298 |
| 2022-07-12 | 22.78 | $22.62 | 2034 |
| 2022-07-11 | 22.86 | $22.66 | 54 |
| 2022-07-08 | 22.94 | $23.09 | 342 |
| 2022-07-07 | 22.90 | $23.08 | 200 |
| 2022-07-06 | 22.86 | $22.76 | 6831 |
| 2022-07-05 | 22.91 | $22.84 | 2100 |
| 2022-07-04 | 22.95 | $22.84 | 2100 |
| 2022-07-01 | 23.00 | $22.93 | 600 |
| 2022-06-30 | 23.03 | $23.03 | 378 |
| 2022-06-29 | 23.03 | $23.10 | 18 |
| 2022-06-28 | 23.02 | $23.16 | 320 |
| 2022-06-27 | 22.98 | $23.17 | 1302 |
| 2022-06-24 | 22.94 | $23.13 | 2700 |
| 2022-06-23 | 22.90 | $22.82 | 700 |
| 2022-06-22 | 22.95 | $22.83 | 12 |
| 2022-06-21 | 23.01 | $23.04 | 591 |
| 2022-06-20 | 23.02 | $23.04 | 591 |
| 2022-06-17 | 23.03 | $22.82 | 103 |
| 2022-06-16 | 23.11 | $22.68 | 5424 |
| 2022-06-15 | 23.26 | $23.15 | 293 |
| 2022-06-14 | 23.29 | $22.95 | 1278 |
| 2022-06-13 | 23.40 | $22.73 | 554 |
| 2022-06-10 | 23.59 | $23.26 | 45 |
| 2022-06-09 | 23.66 | $23.39 | 132 |
| 2022-06-08 | 23.69 | $23.68 | 34 |
| 2022-06-07 | 23.64 | $23.62 | 3333 |
| 2022-06-06 | 23.59 | $23.58 | 4323 |
| 2022-06-03 | 23.55 | $23.50 | 300 |
| 2022-06-02 | 23.51 | $23.68 | 519 |
| 2022-06-01 | 23.41 | $23.50 | 2354 |
| 2022-05-31 | 23.34 | $23.60 | 5221 |
| 2022-05-30 | 23.22 | $23.60 | 5221 |
| 2022-05-27 | 23.08 | $23.33 | 10683 |
| 2022-05-26 | 22.99 | $23.24 | 2550 |
| 2022-05-25 | 22.91 | $23.04 | 9683 |
| 2022-05-24 | 22.88 | $22.95 | 12017 |
| 2022-05-23 | 22.87 | $23.19 | 4075 |
| 2022-05-20 | 22.79 | $23.06 | 4970 |
| 2022-05-19 | 22.73 | $23.02 | 239 |
| 2022-05-18 | 22.68 | $22.80 | 309 |
| 2022-05-17 | 22.68 | $23.13 | — |
| 2022-05-16 | 22.59 | $22.81 | 11 |
| 2022-05-13 | 22.58 | $22.85 | 944 |
| 2022-05-12 | 22.57 | $22.43 | 347 |
| 2022-05-11 | 22.69 | $22.54 | 2053 |
| 2022-05-10 | 22.81 | $22.63 | — |
| 2022-05-09 | 22.93 | $22.56 | 28744 |
| 2022-05-06 | 23.11 | $22.91 | 4062 |
| 2022-05-05 | 23.21 | $23.10 | 339 |
| 2022-05-04 | 23.29 | $23.59 | 200 |
| 2022-05-03 | 23.22 | $23.41 | 1217 |
| 2022-05-02 | 23.20 | $23.31 | 2136 |
| 2022-04-29 | 23.22 | $23.37 | 4234 |
| 2022-04-28 | 23.22 | $23.30 | 102 |
| 2022-04-27 | 23.25 | $23.14 | 3876 |
| 2022-04-26 | 23.34 | $22.99 | 261 |
| 2022-04-25 | 23.50 | $23.19 | 5451 |
| 2022-04-22 | 23.64 | $23.37 | 161 |
| 2022-04-21 | 23.74 | $23.48 | 3500 |
| 2022-04-20 | 23.85 | $23.73 | 30 |
| 2022-04-19 | 23.89 | $23.74 | 123 |
| 2022-04-18 | 23.94 | $23.78 | 582 |
| 2022-04-14 | 23.99 | $23.82 | 885 |
| 2022-04-13 | 24.04 | $24.00 | 21900 |
| 2022-04-12 | 24.04 | $23.81 | 306 |
| 2022-04-11 | 24.10 | $23.85 | 5921 |
| 2022-04-08 | 24.16 | $24.00 | 3585 |
| 2022-04-07 | 24.19 | $23.97 | 1632 |
| 2022-04-06 | 24.23 | $24.06 | 7410 |
| 2022-04-05 | 24.25 | $24.20 | 1348 |
| 2022-04-04 | 24.22 | $24.44 | 2606 |
| 2022-04-01 | 24.12 | $24.21 | 332 |
| 2022-03-31 | 24.06 | $24.06 | 4086 |
| 2022-03-30 | 24.04 | $24.20 | 1850 |
| 2022-03-29 | 23.96 | $24.25 | 6680 |
| 2022-03-28 | 23.86 | $24.03 | 1 |
| 2022-03-25 | 23.80 | $23.98 | — |
| 2022-03-24 | 23.75 | $24.08 | 6120 |
| 2022-03-23 | 23.65 | $24.02 | 11488 |
| 2022-03-22 | 23.56 | $24.10 | 200 |
| 2022-03-21 | 23.42 | $23.83 | 841 |
| 2022-03-18 | 23.35 | $24.01 | 1130 |
| 2022-03-17 | 23.21 | $23.82 | 292 |
| 2022-03-16 | 23.10 | $23.85 | 4000 |
| 2022-03-15 | 22.97 | $22.88 | 262 |
| 2022-03-14 | 23.13 | $22.88 | 4292 |
| 2022-03-11 | 23.33 | $23.20 | 651 |
| 2022-03-10 | 23.48 | $23.48 | 784 |
| 2022-03-09 | 23.58 | $23.73 | 801 |
| 2022-03-08 | 23.64 | $23.35 | 6404 |
| 2022-03-07 | 23.83 | $23.30 | 2760 |
| 2022-03-04 | 24.09 | $23.82 | 100 |
| 2022-03-03 | 24.24 | $24.05 | 494 |
| 2022-03-02 | 24.36 | $24.25 | 56 |
| 2022-03-01 | 24.44 | $24.20 | 282 |
| 2022-02-28 | 24.56 | $24.43 | 643 |
| 2022-02-25 | 24.64 | $24.55 | 1627 |
| 2022-02-24 | 24.70 | $24.34 | 470 |
| 2022-02-23 | 24.84 | $24.59 | 500 |
| 2022-02-22 | 24.93 | $24.77 | 1151 |
| 2022-02-21 | 24.99 | $24.77 | 1151 |
| 2022-02-18 | 25.06 | $24.94 | 108 |
| 2022-02-17 | 25.09 | $25.07 | — |
| 2022-02-16 | 25.08 | $25.22 | 63 |
| 2022-02-15 | 25.02 | $25.12 | 516 |
| 2022-02-14 | 24.99 | $24.84 | 61 |
| 2022-02-11 | 25.03 | $24.95 | 11068 |
| 2022-02-10 | 25.04 | $25.14 | — |
| 2022-02-09 | 25.00 | $25.26 | 235 |
| 2022-02-08 | 24.91 | $25.03 | — |
| 2022-02-07 | 24.88 | $24.91 | 1856 |
| 2022-02-04 | 24.87 | $24.93 | 1340 |
| 2022-02-03 | 24.86 | $24.88 | 314 |
| 2022-02-02 | 24.86 | $25.07 | 50 |
| 2022-02-01 | 24.81 | $25.03 | 1006 |
| 2022-01-31 | 24.75 | $24.94 | 386 |
| 2022-01-28 | 24.72 | $24.53 | 764 |
| 2022-01-27 | 24.81 | $24.49 | 349 |
| 2022-01-26 | 24.93 | $24.68 | 2145 |
| 2022-01-25 | 25.02 | $24.78 | 1010 |
| 2022-01-24 | 25.09 | $24.78 | 1183 |
| 2022-01-21 | 25.19 | $24.99 | 8570 |
| 2022-01-20 | 25.23 | $25.18 | 52 |
| 2022-01-19 | 25.23 | $25.15 | 586 |
| 2022-01-18 | 25.23 | $25.09 | 2158 |
| 2022-01-17 | 25.24 | $25.09 | 2158 |
| 2022-01-14 | 25.26 | $25.25 | 3633 |
| 2022-01-13 | 25.23 | $25.31 | 1661 |
| 2022-01-12 | 25.18 | $25.49 | 1263 |
| 2022-01-11 | 25.05 | $25.26 | 3000 |
| 2022-01-10 | 24.96 | $24.97 | 200 |
| 2022-01-07 | 24.95 | $24.99 | 759 |
| 2022-01-06 | 24.93 | $24.85 | 3 |
| 2022-01-05 | 24.95 | $24.82 | 5351 |
| 2022-01-04 | 24.99 | $25.05 | 2000 |
| 2022-01-03 | 24.95 | $25.06 | 148 |
| 2021-12-31 | 24.91 | $24.95 | 2525 |
| 2021-12-30 | 24.90 | $25.02 | 1972 |
| 2021-12-29 | 24.85 | $24.90 | 170 |
| 2021-12-28 | 24.84 | $24.94 | 4318 |
| 2021-12-27 | 24.81 | $25.01 | 435 |
| 2021-12-23 | 24.76 | $24.95 | 700 |
| 2021-12-22 | 24.71 | $24.86 | 2439 |
| 2021-12-21 | 24.68 | $24.77 | 3065 |
| 2021-12-20 | 24.68 | $24.54 | 7865 |
| 2021-12-17 | 24.75 | $24.74 | 2293 |
| 2021-12-16 | 24.77 | $24.82 | 2646 |
| 2021-12-15 | 24.78 | $24.78 | 5716 |
| 2021-12-14 | 24.80 | $24.83 | 4497 |
| 2021-12-13 | 24.81 | $24.87 | 1938 |
| 2021-12-10 | 24.82 | $25.01 | — |
| 2021-12-09 | 24.78 | $25.01 | 418 |
| 2021-12-08 | 24.74 | $25.05 | 465 |
| 2021-12-07 | 24.68 | $24.94 | 4200 |
| 2021-12-06 | 24.64 | $24.74 | 1478 |
| 2021-12-03 | 24.66 | $24.61 | 1663 |
| 2021-12-02 | 24.73 | $24.82 | 804 |
| 2021-12-01 | 24.76 | $24.74 | 9017 |
| 2021-11-30 | 24.82 | $24.72 | 5385 |
| 2021-11-29 | 24.90 | $24.77 | 2351 |
| 2021-11-26 | 24.98 | $24.73 | 3979 |
| 2021-11-25 | 25.10 | $24.73 | 3979 |
| 2021-11-24 | 25.25 | $25.14 | 5535 |
| 2021-11-23 | 25.30 | $25.16 | 384 |
| 2021-11-22 | 25.36 | $25.19 | 1518 |
| 2021-11-19 | 25.42 | $25.29 | 224 |
| 2021-11-18 | 25.46 | $25.31 | 3921 |
| 2021-11-17 | 25.50 | $25.50 | 6479 |
| 2021-11-16 | 25.50 | $25.54 | 5976 |
| 2021-11-15 | 25.47 | $25.54 | 4041 |
| 2021-11-12 | 25.44 | $25.54 | 8663 |
| 2021-11-11 | 25.40 | $25.50 | 9796 |
| 2021-11-10 | 25.37 | $25.31 | 1719 |
| 2021-11-09 | 25.39 | $25.37 | 3718 |
| 2021-11-08 | 25.39 | $25.41 | 1722 |
| 2021-11-05 | 25.39 | $25.30 | 10741 |
| 2021-11-04 | 25.41 | $25.33 | 5682 |
| 2021-11-03 | 25.43 | $25.34 | 2659 |
| 2021-11-02 | 25.45 | $25.29 | 13587 |
| 2021-11-01 | 25.49 | $25.38 | 4967 |
| 2021-10-29 | 25.51 | $25.26 | 2492 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.07
2026-08-11
Close Price
$34.67
Vol: 1528
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.34
Average
53.37
Maximum
77.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 60.07 | $34.67 | 1528 |
| 2026-08-10 | 59.08 | $34.60 | 1800 |
| 2026-08-07 | 58.81 | $34.58 | 2533 |
| 2026-08-06 | 56.13 | $34.39 | 6847 |
| 2026-08-05 | 59.61 | $34.57 | 11002 |
| 2026-08-04 | 58.80 | $34.51 | 9000 |
| 2026-08-03 | 56.01 | $34.31 | 11600 |
| 2026-07-31 | 53.94 | $34.17 | 6727 |
| 2026-07-30 | 52.72 | $34.09 | 4435 |
| 2026-07-29 | 43.35 | $33.56 | 3200 |
| 2026-07-28 | 48.33 | $33.85 | 1931 |
| 2026-07-27 | 51.64 | $34.02 | 8200 |
| 2026-07-24 | 50.11 | $33.94 | 2748 |
| 2026-07-23 | 52.68 | $34.07 | 9700 |
| 2026-07-22 | 53.48 | $34.11 | 4500 |
| 2026-07-21 | 54.26 | $34.15 | 6300 |
| 2026-07-20 | 49.90 | $33.90 | 7300 |
| 2026-07-17 | 47.83 | $33.79 | 6500 |
| 2026-07-16 | 49.98 | $33.91 | 9430 |
| 2026-07-15 | 52.99 | $34.07 | 3500 |
| 2026-07-14 | 52.99 | $34.07 | 1620 |
| 2026-07-13 | 50.10 | $33.90 | 4730 |
| 2026-07-10 | 56.06 | $34.21 | 900 |
| 2026-07-09 | 54.57 | $34.12 | 2905 |
| 2026-07-08 | 52.71 | $34.01 | 3800 |
| 2026-07-07 | 51.15 | $33.92 | 1400 |
| 2026-07-06 | 55.18 | $34.13 | 6100 |
| 2026-07-02 | 50.22 | $33.85 | 5600 |
| 2026-07-01 | 53.00 | $33.99 | 8300 |
| 2026-06-30 | 56.63 | $34.16 | 10534 |
| 2026-06-29 | 55.26 | $34.08 | 6819 |
| 2026-06-26 | 53.34 | $33.97 | 4200 |
| 2026-06-25 | 53.74 | $33.99 | 8016 |
| 2026-06-24 | 51.13 | $33.84 | 2433 |
| 2026-06-23 | 51.50 | $33.86 | 5243 |
| 2026-06-22 | 60.59 | $34.30 | 1600 |
| 2026-06-18 | 60.13 | $34.27 | 124503 |
| 2026-06-17 | 56.81 | $34.06 | 5600 |
| 2026-06-16 | 57.46 | $34.09 | 6500 |
| 2026-06-15 | 58.74 | $34.15 | 2100 |
| 2026-06-12 | 55.62 | $33.95 | 3533 |
| 2026-06-11 | 53.27 | $33.81 | 10900 |
| 2026-06-10 | 47.19 | $33.49 | 3400 |
| 2026-06-09 | 49.68 | $33.62 | 8603 |
| 2026-06-08 | 50.46 | $33.66 | 2100 |
| 2026-06-05 | 46.90 | $33.48 | 2823 |
| 2026-06-04 | 61.02 | $34.09 | 4100 |
| 2026-06-03 | 61.30 | $34.10 | 4400 |
| 2026-06-02 | 63.28 | $34.17 | 3700 |
| 2026-06-01 | 62.63 | $34.13 | 1124 |
| 2026-05-29 | 60.80 | $34.02 | 2800 |
| 2026-05-28 | 61.58 | $34.05 | 2140 |
| 2026-05-27 | 61.26 | $34.03 | 2129 |
| 2026-05-26 | 61.11 | $34.02 | 4146 |
| 2026-05-22 | 57.65 | $33.80 | 9935 |
| 2026-05-21 | 56.82 | $33.75 | 3825 |
| 2026-05-20 | 56.82 | $33.75 | 4700 |
| 2026-05-19 | 54.41 | $33.60 | 5542 |
| 2026-05-18 | 56.20 | $33.69 | 90300 |
| 2026-05-15 | 56.79 | $33.72 | 307 |
| 2026-05-14 | 61.08 | $33.93 | 6824 |
| 2026-05-13 | 61.50 | $33.95 | 3600 |
| 2026-05-12 | 59.79 | $33.82 | 1338 |
| 2026-05-11 | 65.99 | $34.11 | 4300 |
| 2026-05-08 | 65.64 | $34.08 | 25325 |
| 2026-05-07 | 64.84 | $34.01 | 600 |
| 2026-05-06 | 66.53 | $34.09 | 3714 |
| 2026-05-05 | 63.85 | $33.85 | 2904 |
| 2026-05-04 | 61.66 | $33.67 | 1919 |
| 2026-05-01 | 61.66 | $33.67 | 2200 |
| 2026-04-30 | 61.31 | $33.64 | 9200 |
| 2026-04-29 | 58.66 | $33.42 | 900 |
| 2026-04-28 | 60.63 | $33.53 | 500 |
| 2026-04-27 | 61.70 | $33.59 | 1600 |
| 2026-04-24 | 61.49 | $33.57 | 2100 |
| 2026-04-23 | 59.08 | $33.35 | 64100 |
| 2026-04-22 | 61.92 | $33.52 | 33900 |
| 2026-04-21 | 59.98 | $33.34 | 6039 |
| 2026-04-20 | 64.49 | $33.60 | 4500 |
| 2026-04-17 | 64.29 | $33.58 | 10440 |
| 2026-04-16 | 61.79 | $33.33 | 4400 |
| 2026-04-15 | 61.69 | $33.32 | 600 |
| 2026-04-14 | 61.39 | $33.29 | 800 |
| 2026-04-13 | 59.73 | $33.12 | 1500 |
| 2026-04-10 | 58.42 | $32.99 | 1800 |
| 2026-04-09 | 57.73 | $32.92 | 12135 |
| 2026-04-08 | 56.74 | $32.82 | 47433 |
| 2026-04-07 | 48.52 | $32.10 | 5745 |
| 2026-04-06 | 47.86 | $32.05 | 237000 |
| 2026-04-02 | 46.31 | $31.93 | 2011 |
| 2026-04-01 | 48.84 | $32.15 | 71800 |
| 2026-03-31 | 46.30 | $31.95 | 2800 |
| 2026-03-30 | 37.96 | $31.38 | 5400 |
| 2026-03-27 | 38.77 | $31.46 | 3146 |
| 2026-03-26 | 39.56 | $31.54 | 2900 |
| 2026-03-25 | 45.42 | $32.07 | 1614 |
| 2026-03-24 | 43.16 | $31.92 | 3703 |
| 2026-03-23 | 44.81 | $32.06 | 1032 |
| 2026-03-20 | 37.70 | $31.62 | 1603 |
| 2026-03-19 | 44.95 | $32.20 | 8400 |
| 2026-03-18 | 45.37 | $32.23 | 1100 |
| 2026-03-17 | 48.92 | $32.47 | 1739 |
| 2026-03-16 | 47.29 | $32.37 | 7900 |
| 2026-03-13 | 40.02 | $31.97 | 8200 |
| 2026-03-12 | 39.62 | $31.95 | 42000 |
| 2026-03-11 | 46.46 | $32.42 | 2547 |
| 2026-03-10 | 44.73 | $32.33 | 15900 |
| 2026-03-09 | 44.35 | $32.31 | 5900 |
| 2026-03-06 | 39.60 | $32.07 | 2249 |
| 2026-03-05 | 40.14 | $32.11 | 8200 |
| 2026-03-04 | 46.14 | $32.51 | 4036 |
| 2026-03-03 | 43.75 | $32.39 | 25800 |
| 2026-03-02 | 57.00 | $33.05 | 16700 |
| 2026-02-27 | 63.35 | $33.28 | 7625 |
| 2026-02-26 | 64.24 | $33.31 | 2900 |
| 2026-02-25 | 65.69 | $33.36 | 5538 |
| 2026-02-24 | 64.15 | $33.26 | 12500 |
| 2026-02-23 | 61.86 | $33.12 | 2206 |
| 2026-02-20 | 66.77 | $33.29 | 2100 |
| 2026-02-19 | 62.81 | $33.05 | 3428 |
| 2026-02-18 | 66.25 | $33.16 | 10300 |
| 2026-02-17 | 65.09 | $33.09 | 16900 |
| 2026-02-13 | 64.27 | $33.04 | 3000 |
| 2026-02-12 | 63.44 | $32.99 | 13903 |
| 2026-02-11 | 70.56 | $33.22 | 6100 |
| 2026-02-10 | 68.36 | $33.07 | 3200 |
| 2026-02-09 | 66.95 | $32.98 | 7617 |
| 2026-02-06 | 65.49 | $32.89 | 14600 |
| 2026-02-05 | 60.74 | $32.63 | 45400 |
| 2026-02-04 | 60.74 | $32.63 | 10000 |
| 2026-02-03 | 66.11 | $32.80 | 9600 |
| 2026-02-02 | 64.54 | $32.71 | 2400 |
| 2026-01-30 | 63.64 | $32.66 | 7300 |
| 2026-01-29 | 76.44 | $33.01 | 3145 |
| 2026-01-28 | 75.78 | $32.96 | 5128 |
| 2026-01-27 | 74.98 | $32.90 | 4700 |
| 2026-01-26 | 73.74 | $32.81 | 70200 |
| 2026-01-23 | 73.04 | $32.76 | 1500 |
| 2026-01-22 | 70.81 | $32.61 | 5313 |
| 2026-01-21 | 70.35 | $32.58 | 9210 |
| 2026-01-20 | 67.02 | $32.38 | 5400 |
| 2026-01-16 | 67.38 | $32.39 | 9100 |
| 2026-01-15 | 69.50 | $32.45 | 13400 |
| 2026-01-14 | 70.20 | $32.47 | 13000 |
| 2026-01-13 | 69.77 | $32.44 | 4000 |
| 2026-01-12 | 73.15 | $32.54 | 9500 |
| 2026-01-09 | 69.97 | $32.31 | 14420 |
| 2026-01-08 | 69.06 | $32.25 | 8903 |
| 2026-01-07 | 68.92 | $32.24 | 12024 |
| 2026-01-06 | 71.87 | $32.33 | 3000 |
| 2026-01-05 | 70.25 | $32.21 | 86316 |
| 2026-01-02 | 67.44 | $32.02 | 151600 |
| 2025-12-31 | 60.77 | $31.66 | 4941 |
| 2025-12-30 | 62.46 | $31.71 | 8517 |
| 2025-12-29 | 61.23 | $31.65 | 15603 |
| 2025-12-26 | 60.41 | $31.61 | 1600 |
| 2025-12-24 | 59.39 | $31.56 | 8602 |
| 2025-12-23 | 57.52 | $31.47 | 10205 |
| 2025-12-22 | 56.02 | $31.40 | 6600 |
| 2025-12-19 | 54.72 | $31.34 | 23534 |
| 2025-12-18 | 51.05 | $31.18 | 7611 |
| 2025-12-17 | 44.66 | $30.94 | 29100 |
| 2025-12-16 | 48.68 | $31.10 | 33037 |
| 2025-12-15 | 50.86 | $31.18 | 37000 |
| 2025-12-12 | 52.53 | $31.24 | 21100 |
| 2025-12-11 | 57.64 | $31.41 | 21401 |
| 2025-12-10 | 59.91 | $31.48 | 48347 |
| 2025-12-09 | 56.41 | $31.33 | 19641 |
| 2025-12-08 | 56.41 | $31.33 | 10246 |
| 2025-12-05 | 57.93 | $31.38 | 9148 |
| 2025-12-04 | 54.42 | $31.23 | 8100 |
| 2025-12-03 | 54.42 | $31.23 | 19900 |
| 2025-12-02 | 53.96 | $31.21 | 19730 |
| 2025-12-01 | 53.74 | $31.20 | 15700 |
| 2025-11-28 | 53.98 | $31.21 | 10036 |
| 2025-11-26 | 53.58 | $31.19 | 20602 |
| 2025-11-25 | 49.31 | $30.99 | 19400 |
| 2025-11-24 | 49.31 | $30.99 | 32900 |
| 2025-11-21 | 44.73 | $30.79 | 30749 |
| 2025-11-20 | 44.92 | $30.80 | 38800 |
| 2025-11-19 | 49.15 | $31.01 | 15400 |
| 2025-11-18 | 51.11 | $31.10 | 69827 |
| 2025-11-17 | 51.99 | $31.14 | 10300 |
| 2025-11-14 | 55.84 | $31.31 | 16505 |
| 2025-11-13 | 55.84 | $31.31 | 19709 |
| 2025-11-12 | 60.11 | $31.49 | 19239 |
| 2025-11-11 | 61.09 | $31.53 | 3600 |
| 2025-11-10 | 60.94 | $31.52 | 54300 |
| 2025-11-07 | 56.05 | $31.22 | 30104 |
| 2025-11-06 | 57.18 | $31.27 | 28200 |
| 2025-11-05 | 59.71 | $31.38 | 18400 |
| 2025-11-04 | 57.78 | $31.26 | 8401 |
| 2025-11-03 | 64.10 | $31.52 | 228440 |
| 2025-10-31 | 61.48 | $31.35 | 39228 |
| 2025-10-30 | 63.29 | $31.42 | 11000 |
| 2025-10-29 | 67.61 | $31.58 | 19600 |
| 2025-10-28 | 67.07 | $31.54 | 15900 |
| 2025-10-27 | 67.34 | $31.55 | 54100 |
| 2025-10-24 | 65.81 | $31.43 | 11100 |
| 2025-10-23 | 64.62 | $31.34 | 8402 |
| 2025-10-22 | 62.87 | $31.21 | 19247 |
| 2025-10-21 | 63.79 | $31.25 | 49332 |
| 2025-10-20 | 66.84 | $31.38 | 28900 |
| 2025-10-17 | 64.22 | $31.17 | 25000 |
| 2025-10-16 | 63.30 | $31.10 | 23700 |
| 2025-10-15 | 62.25 | $31.02 | 8422 |
| 2025-10-14 | 59.19 | $30.80 | 20100 |
| 2025-10-13 | 61.78 | $30.92 | 13800 |
| 2025-10-10 | 56.85 | $30.59 | 153136 |
| 2025-10-09 | 68.57 | $31.05 | 10000 |
| 2025-10-08 | 74.96 | $31.25 | 49012 |
| 2025-10-07 | 73.05 | $31.09 | 23800 |
| 2025-10-06 | 77.99 | $31.23 | 43900 |
| 2025-10-03 | 77.79 | $31.21 | 29200 |
| 2025-10-02 | 77.29 | $31.16 | 62022 |
| 2025-10-01 | 76.48 | $31.08 | 330248 |
| 2025-09-30 | 76.81 | $31.09 | 147246 |
| 2025-09-29 | 73.52 | $30.78 | 76600 |
| 2025-09-26 | 71.40 | $30.61 | 3400 |
| 2025-09-25 | 71.72 | $30.62 | 48100 |
| 2025-09-24 | 73.60 | $30.68 | 11300 |
| 2025-09-23 | 74.84 | $30.72 | 2618 |
| 2025-09-22 | 74.74 | $30.71 | 8834 |
| 2025-09-19 | 73.84 | $30.62 | 6147 |
| 2025-09-18 | 73.84 | $30.62 | 1914 |
| 2025-09-17 | 73.65 | $30.60 | 10600 |
| 2025-09-16 | 73.01 | $30.53 | 10100 |
| 2025-09-15 | 72.08 | $30.43 | 7211 |
| 2025-09-12 | 70.94 | $30.31 | 3100 |
| 2025-09-11 | 70.56 | $30.27 | 6407 |
| 2025-09-10 | 66.84 | $29.91 | 3500 |
| 2025-09-09 | 64.72 | $29.73 | 3024 |
| 2025-09-08 | 63.11 | $29.60 | 503 |
| 2025-09-05 | 59.89 | $29.36 | 3800 |
| 2025-09-04 | 54.73 | $29.03 | 15400 |
| 2025-09-03 | 57.05 | $29.14 | 3607 |
| 2025-09-02 | 54.90 | $29.01 | 5000 |
| 2025-08-29 | 54.90 | $29.01 | 1415 |
| 2025-08-28 | 56.88 | $29.11 | 3027 |
| 2025-08-27 | 55.19 | $29.00 | 14400 |
| 2025-08-26 | 59.84 | $29.23 | 74700 |
| 2025-08-25 | 61.12 | $29.29 | 19700 |
| 2025-08-22 | 63.25 | $29.39 | 1049 |
| 2025-08-21 | 56.80 | $28.94 | 1700 |
| 2025-08-20 | 56.80 | $28.94 | 2200 |
| 2025-08-19 | 58.24 | $29.01 | 4400 |
| 2025-08-18 | 62.53 | $29.21 | 19028 |
| 2025-08-15 | 60.60 | $29.07 | 1224 |
| 2025-08-14 | 60.18 | $29.04 | 14512 |
| 2025-08-13 | 66.91 | $29.34 | 20822 |
| 2025-08-12 | 63.41 | $29.07 | 2400 |
| 2025-08-11 | 58.46 | $28.75 | 2605 |
| 2025-08-08 | 60.15 | $28.82 | 1800 |
| 2025-08-07 | 60.87 | $28.85 | 1324 |
| 2025-08-06 | 57.68 | $28.65 | 12449 |
| 2025-08-05 | 55.61 | $28.53 | 25136 |
| 2025-08-04 | 53.27 | $28.40 | 11300 |
| 2025-08-01 | 49.35 | $28.20 | 3500 |
| 2025-07-31 | 52.93 | $28.37 | 637 |
| 2025-07-30 | 55.88 | $28.50 | 1719 |
| 2025-07-29 | 61.09 | $28.71 | 1300 |
| 2025-07-28 | 60.25 | $28.66 | 7431 |
| 2025-07-25 | 65.63 | $28.86 | 8700 |
| 2025-07-24 | 67.34 | $28.92 | 3200 |
| 2025-07-23 | 70.85 | $29.04 | 9300 |
| 2025-07-22 | 67.64 | $28.80 | 13245 |
| 2025-07-21 | 67.94 | $28.81 | 2000 |
| 2025-07-18 | 64.88 | $28.60 | 11312 |
| 2025-07-17 | 69.38 | $28.75 | 2136 |
| 2025-07-16 | 66.59 | $28.56 | 6800 |
| 2025-07-15 | 65.32 | $28.48 | 9920 |
| 2025-07-14 | 61.71 | $28.27 | 3632 |
| 2025-07-11 | 60.98 | $28.23 | 11911 |
| 2025-07-10 | 62.40 | $28.28 | 2744 |
| 2025-07-09 | 62.68 | $28.29 | 24400 |
| 2025-07-08 | 63.21 | $28.31 | 1300 |
| 2025-07-07 | 61.17 | $28.18 | 7900 |
| 2025-07-03 | 68.71 | $28.45 | 2900 |
| 2025-07-02 | 67.58 | $28.37 | 4100 |
| 2025-07-01 | 66.73 | $28.31 | 99200 |
| 2025-06-30 | 66.02 | $28.26 | 28600 |
| 2025-06-27 | 65.18 | $28.20 | 4500 |
| 2025-06-26 | 67.30 | $28.28 | 6715 |
| 2025-06-25 | 65.85 | $28.17 | 3000 |
| 2025-06-24 | 64.20 | $28.05 | 7600 |
| 2025-06-23 | 57.19 | $27.62 | 4032 |
| 2025-06-20 | 55.46 | $27.53 | 7200 |
| 2025-06-18 | 57.17 | $27.60 | 8400 |
| 2025-06-17 | 57.65 | $27.62 | 3600 |
| 2025-06-16 | 63.52 | $27.85 | 4100 |
| 2025-06-13 | 59.04 | $27.59 | 9200 |
| 2025-06-12 | 69.65 | $27.93 | 4600 |
| 2025-06-11 | 69.19 | $27.90 | 6519 |
| 2025-06-10 | 67.95 | $27.82 | 1348 |
| 2025-06-09 | 66.50 | $27.73 | 11500 |
| 2025-06-06 | 63.93 | $27.58 | 19800 |
| 2025-06-05 | 62.66 | $27.51 | 143110 |
| 2025-06-04 | 61.56 | $27.45 | 4600 |
| 2025-06-03 | 56.93 | $27.22 | 321700 |
| 2025-06-02 | 56.49 | $27.20 | 8247 |
| 2025-05-30 | 54.54 | $27.11 | 12842 |
| 2025-05-29 | 59.94 | $27.30 | 10400 |
| 2025-05-28 | 58.07 | $27.21 | 3205 |
| 2025-05-27 | 59.84 | $27.27 | 10044 |
| 2025-05-23 | 61.32 | $27.32 | 400 |
| 2025-05-22 | 61.13 | $27.31 | 11200 |
| 2025-05-21 | 61.69 | $27.33 | 8300 |
| 2025-05-20 | 62.49 | $27.36 | 4805 |
| 2025-05-19 | 63.54 | $27.40 | 3616 |
| 2025-05-16 | 62.95 | $27.36 | 528 |
| 2025-05-15 | 63.19 | $27.37 | 4600 |
| 2025-05-14 | 62.92 | $27.35 | 8918 |
| 2025-05-13 | 62.26 | $27.30 | 12246 |
| 2025-05-12 | 61.87 | $27.27 | 6044 |
| 2025-05-09 | 57.73 | $26.97 | 97500 |
| 2025-05-08 | 56.07 | $26.86 | 7600 |
| 2025-05-07 | 57.04 | $26.91 | 6542 |
| 2025-05-06 | 60.20 | $27.07 | 4738 |
| 2025-05-05 | 61.20 | $27.12 | 1300 |
| 2025-05-02 | 59.93 | $27.02 | 17100 |
| 2025-05-01 | 54.87 | $26.66 | 13400 |
| 2025-04-30 | 54.57 | $26.64 | 1717 |
| 2025-04-29 | 54.28 | $26.62 | 200 |
| 2025-04-28 | 53.42 | $26.56 | 11828 |
| 2025-04-25 | 53.74 | $26.58 | 25530 |
| 2025-04-24 | 53.48 | $26.56 | 23631 |
| 2025-04-23 | 50.83 | $26.36 | 4415 |
| 2025-04-22 | 49.33 | $26.25 | 2600 |
| 2025-04-21 | 46.50 | $26.05 | 444500 |
| 2025-04-17 | 46.62 | $26.06 | 7600 |
| 2025-04-16 | 45.38 | $25.97 | 4207 |
| 2025-04-15 | 47.72 | $26.17 | 5000 |
| 2025-04-14 | 47.84 | $26.18 | 6200 |
| 2025-04-11 | 45.41 | $25.99 | 20115 |
| 2025-04-10 | 39.66 | $25.58 | 6400 |
| 2025-04-09 | 42.35 | $25.84 | 13200 |
| 2025-04-08 | 25.34 | $24.92 | 7915 |
| 2025-04-07 | 26.73 | $25.09 | 15013 |
| 2025-04-04 | 33.60 | $25.76 | 8300 |
| 2025-04-03 | 45.33 | $26.47 | 22516 |
| 2025-04-02 | 50.26 | $26.68 | 6543 |
| 2025-04-01 | 49.51 | $26.65 | 27500 |
| 2025-03-31 | 49.27 | $26.64 | 28403 |
| 2025-03-28 | 49.04 | $26.63 | 5102 |
| 2025-03-27 | 55.80 | $26.91 | 12911 |
| 2025-03-26 | 53.86 | $26.82 | 24000 |
| 2025-03-25 | 56.75 | $26.93 | 6100 |
| 2025-03-24 | 56.55 | $26.92 | 73700 |
| 2025-03-21 | 56.55 | $26.92 | 7700 |
| 2025-03-20 | 57.03 | $26.94 | 34825 |
| 2025-03-19 | 60.43 | $27.08 | 14314 |
| 2025-03-18 | 59.78 | $27.04 | 14331 |
| 2025-03-17 | 62.22 | $27.14 | 8400 |
| 2025-03-14 | 58.17 | $26.89 | 24600 |
| 2025-03-13 | 52.57 | $26.60 | 7116 |
| 2025-03-12 | 54.23 | $26.67 | 38300 |
| 2025-03-11 | 52.81 | $26.60 | 17138 |
| 2025-03-10 | 51.17 | $26.52 | 8148 |
| 2025-03-07 | 57.34 | $26.78 | 10430 |
| 2025-03-06 | 56.38 | $26.73 | 55900 |
| 2025-03-05 | 58.64 | $26.82 | 24800 |
| 2025-03-04 | 49.70 | $26.40 | 3736 |
| 2025-03-03 | 46.00 | $26.26 | 83612 |
| 2025-02-28 | 49.45 | $26.40 | 3400 |
| 2025-02-27 | 55.06 | $26.60 | 4141 |
| 2025-02-26 | 57.87 | $26.69 | 21300 |
| 2025-02-25 | 57.64 | $26.68 | 15100 |
| 2025-02-24 | 58.24 | $26.70 | 11400 |
| 2025-02-21 | 63.91 | $26.88 | 4137 |
| 2025-02-20 | 67.37 | $26.98 | 2600 |
| 2025-02-19 | 64.44 | $26.82 | 8900 |
| 2025-02-18 | 65.84 | $26.86 | 11200 |
| 2025-02-14 | 63.98 | $26.76 | 7839 |
| 2025-02-13 | 61.16 | $26.62 | 16100 |
| 2025-02-12 | 59.89 | $26.56 | 7214 |
| 2025-02-11 | 57.45 | $26.45 | 7100 |
| 2025-02-10 | 61.31 | $26.57 | 8345 |
| 2025-02-07 | 56.44 | $26.36 | 5700 |
| 2025-02-06 | 56.77 | $26.37 | 9300 |
| 2025-02-05 | 55.56 | $26.32 | 124610 |
| 2025-02-04 | 56.46 | $26.35 | 31448 |
| 2025-02-03 | 50.64 | $26.12 | 4035 |
| 2025-01-31 | 52.98 | $26.20 | 7300 |
| 2025-01-30 | 57.39 | $26.34 | 3746 |
| 2025-01-29 | 51.65 | $26.13 | 2200 |
| 2025-01-28 | 51.65 | $26.13 | 4200 |
| 2025-01-27 | 49.62 | $26.06 | 5600 |
| 2025-01-24 | 56.03 | $26.26 | 36600 |
| 2025-01-23 | 54.35 | $26.20 | 6043 |
| 2025-01-22 | 53.79 | $26.18 | 5914 |
| 2025-01-21 | 52.97 | $26.15 | 2000 |
| 2025-01-17 | 49.25 | $26.02 | 4200 |
| 2025-01-16 | 44.79 | $25.88 | 6300 |
| 2025-01-15 | 45.33 | $25.90 | 6100 |
| 2025-01-14 | 39.43 | $25.73 | 8030 |
| 2025-01-13 | 34.70 | $25.61 | 25404 |
| 2025-01-10 | 35.58 | $25.65 | 6900 |
| 2025-01-08 | 40.45 | $25.85 | 17300 |
| 2025-01-07 | 42.67 | $25.93 | 9919 |
| 2025-01-06 | 45.96 | $26.04 | 7000 |
| 2025-01-03 | 44.48 | $26.00 | 10016 |
| 2025-01-02 | 42.61 | $25.95 | 4600 |
| 2024-12-31 | 42.24 | $25.94 | 12403 |
| 2024-12-30 | 43.03 | $25.97 | 4000 |
| 2024-12-27 | 45.17 | $26.05 | 14309 |
| 2024-12-26 | 46.26 | $26.09 | 5704 |
| 2024-12-24 | 47.07 | $26.12 | 10319 |
| 2024-12-23 | 46.78 | $26.11 | 7900 |
| 2024-12-20 | 45.03 | $26.05 | 12031 |
| 2024-12-19 | 42.64 | $25.97 | 14208 |
| 2024-12-18 | 42.35 | $25.96 | 25510 |
| 2024-12-17 | 48.84 | $26.23 | 12311 |
| 2024-12-16 | 49.64 | $26.26 | 16900 |
| 2024-12-13 | 51.24 | $26.32 | 17600 |
| 2024-12-12 | 50.74 | $26.30 | 17846 |
| 2024-12-11 | 52.01 | $26.35 | 8935 |
| 2024-12-10 | 51.08 | $26.31 | 38247 |
| 2024-12-09 | 57.45 | $26.55 | 7000 |
| 2024-12-06 | 50.05 | $26.25 | 5700 |
| 2024-12-05 | 50.61 | $26.27 | 11735 |
| 2024-12-04 | 49.54 | $26.23 | 22300 |
| 2024-12-03 | 47.38 | $26.15 | 7603 |
| 2024-12-02 | 46.84 | $26.13 | 204900 |
| 2024-11-29 | 44.68 | $26.05 | 411 |
| 2024-11-27 | 44.14 | $26.03 | 9700 |
| 2024-11-26 | 43.88 | $26.02 | 11841 |
| 2024-11-25 | 45.48 | $26.10 | 8832 |
| 2024-11-22 | 44.02 | $26.04 | 414100 |
| 2024-11-21 | 44.02 | $26.04 | 20300 |
| 2024-11-20 | 45.30 | $26.11 | 8900 |
| 2024-11-19 | 45.66 | $26.13 | 5424 |
| 2024-11-18 | 45.04 | $26.10 | 3700 |
| 2024-11-15 | 42.75 | $25.99 | 5300 |
| 2024-11-14 | 43.06 | $26.01 | 3300 |
| 2024-11-13 | 44.44 | $26.10 | 6425 |
| 2024-11-12 | 45.67 | $26.18 | 9600 |
| 2024-11-11 | 49.76 | $26.43 | 13800 |
| 2024-11-08 | 50.97 | $26.50 | 13000 |
| 2024-11-07 | 58.76 | $26.90 | 8409 |
| 2024-11-06 | 52.56 | $26.54 | 3600 |
| 2024-11-05 | 55.88 | $26.69 | 14648 |
| 2024-11-04 | 52.66 | $26.52 | 4413 |
| 2024-11-01 | 50.65 | $26.42 | 18347 |
| 2024-10-31 | 51.06 | $26.44 | 9413 |
| 2024-10-30 | 52.28 | $26.50 | 11000 |
| 2024-10-29 | 55.85 | $26.67 | 75432 |
| 2024-10-28 | 56.28 | $26.69 | 5900 |
| 2024-10-25 | 55.96 | $26.67 | 4700 |
| 2024-10-24 | 55.01 | $26.61 | 5700 |
| 2024-10-23 | 56.95 | $26.71 | 6030 |
| 2024-10-22 | 58.51 | $26.79 | 21000 |
| 2024-10-21 | 58.10 | $26.76 | 11800 |
| 2024-10-18 | 60.56 | $26.89 | 41514 |
| 2024-10-17 | 58.64 | $26.74 | 7100 |
| 2024-10-16 | 59.38 | $26.78 | 29409 |
| 2024-10-15 | 57.35 | $26.62 | 13140 |
| 2024-10-14 | 63.14 | $26.93 | 4247 |
| 2024-10-11 | 63.34 | $26.94 | 7940 |
| 2024-10-10 | 62.23 | $26.84 | 40005 |
| 2024-10-09 | 61.90 | $26.81 | 8316 |
| 2024-10-08 | 62.94 | $26.87 | 29038 |
| 2024-10-07 | 69.44 | $27.22 | 19800 |
| 2024-10-04 | 68.65 | $27.13 | 24200 |
| 2024-10-03 | 68.13 | $27.07 | 13219 |
| 2024-10-02 | 71.52 | $27.25 | 30603 |
| 2024-10-01 | 69.35 | $26.98 | 336500 |
| 2024-09-30 | 68.50 | $26.88 | 45000 |
| 2024-09-27 | 68.16 | $26.84 | 13921 |
| 2024-09-26 | 68.08 | $26.83 | 10600 |
| 2024-09-25 | 64.78 | $26.44 | 9700 |
| 2024-09-24 | 67.33 | $26.59 | 1731 |
| 2024-09-23 | 60.32 | $25.88 | 8818 |
| 2024-09-20 | 57.39 | $25.64 | 1800 |
| 2024-09-19 | 58.94 | $25.73 | 1400 |
| 2024-09-18 | 51.79 | $25.21 | 1410 |
| 2024-09-17 | 52.97 | $25.28 | 2100 |
| 2024-09-16 | 52.82 | $25.27 | 500 |
| 2024-09-13 | 51.24 | $25.16 | 200 |
| 2024-09-12 | 49.79 | $25.06 | 2300 |
| 2024-09-11 | 46.77 | $24.86 | 814 |
| 2024-09-10 | 44.23 | $24.70 | 546 |
| 2024-09-09 | 45.13 | $24.77 | 26800 |
| 2024-09-06 | 42.60 | $24.61 | 607 |
| 2024-09-05 | 48.13 | $25.03 | 2331 |
| 2024-09-04 | 47.67 | $25.00 | 914 |
| 2024-09-03 | 47.80 | $25.01 | 2800 |
| 2024-08-30 | 55.02 | $25.50 | 1800 |
| 2024-08-29 | 54.22 | $25.44 | 600 |
| 2024-08-28 | 53.96 | $25.42 | 913 |
| 2024-08-27 | 56.40 | $25.58 | 500 |
| 2024-08-26 | 55.93 | $25.54 | 4000 |
| 2024-08-23 | 58.65 | $25.72 | 300 |
| 2024-08-22 | 54.17 | $25.34 | 700 |
| 2024-08-21 | 58.79 | $25.63 | 23200 |
| 2024-08-20 | 57.73 | $25.54 | 1100 |
| 2024-08-19 | 60.36 | $25.70 | 200 |
| 2024-08-16 | 57.97 | $25.49 | 2800 |
| 2024-08-15 | 54.90 | $25.24 | 900 |
| 2024-08-14 | 51.40 | $24.98 | — |
| 2024-08-13 | 52.90 | $25.08 | 1100 |
| 2024-08-12 | 49.83 | $24.86 | 2900 |
| 2024-08-09 | 48.68 | $24.78 | 307 |
| 2024-08-08 | 46.94 | $24.66 | 300 |
| 2024-08-07 | 40.02 | $24.23 | 1400 |
| 2024-08-06 | 37.69 | $24.10 | 6200 |
| 2024-08-05 | 35.86 | $24.00 | 100 |
| 2024-08-02 | 42.20 | $24.54 | 12700 |
| 2024-08-01 | 46.54 | $24.84 | 720 |
| 2024-07-31 | 52.92 | $25.21 | 10607 |
| 2024-07-30 | 44.06 | $24.76 | 100 |
| 2024-07-29 | 45.51 | $24.84 | 2300 |
| 2024-07-26 | 46.59 | $24.90 | 2300 |
| 2024-07-25 | 42.21 | $24.70 | 2429 |
| 2024-07-24 | 43.57 | $24.78 | 123 |
| 2024-07-23 | 49.42 | $25.09 | 900 |
| 2024-07-22 | 53.38 | $25.27 | 4431 |
| 2024-07-19 | 49.77 | $25.10 | 2797 |
| 2024-07-18 | 54.23 | $25.29 | 793 |
| 2024-07-17 | 59.26 | $25.48 | 1709 |
| 2024-07-16 | 67.76 | $25.75 | 1773 |
| 2024-07-15 | 65.87 | $25.64 | 1100 |
| 2024-07-12 | 72.09 | $25.81 | 5267 |
| 2024-07-11 | 71.02 | $25.74 | 23159 |
| 2024-07-10 | 69.59 | $25.65 | 3228 |
| 2024-07-09 | 68.28 | $25.57 | 10074 |
| 2024-07-08 | 66.37 | $25.46 | 697 |
| 2024-07-05 | 66.72 | $25.47 | 329 |
| 2024-07-03 | 64.81 | $25.36 | 2894 |
| 2024-07-02 | 59.59 | $25.10 | 2855 |
| 2024-07-01 | 57.76 | $25.02 | 3995 |
| 2024-06-28 | 57.06 | $24.99 | 21926 |
| 2024-06-27 | 56.38 | $24.96 | 5154 |
| 2024-06-26 | 56.16 | $24.95 | 10475 |
| 2024-06-25 | 56.71 | $24.97 | 1086 |
| 2024-06-24 | 58.31 | $25.03 | 591 |
| 2024-06-21 | 57.94 | $25.01 | 1316 |
| 2024-06-20 | 59.47 | $25.07 | 773 |
| 2024-06-18 | 59.97 | $25.09 | 279 |
| 2024-06-17 | 57.04 | $24.92 | 588 |
| 2024-06-14 | 54.43 | $24.78 | 2384 |
| 2024-06-13 | 54.05 | $24.76 | 741 |
| 2024-06-12 | 55.14 | $24.81 | 679 |
| 2024-06-11 | 51.01 | $24.59 | 3694 |
| 2024-06-10 | 52.47 | $24.66 | 152 |
| 2024-06-07 | 50.34 | $24.55 | 428 |
| 2024-06-06 | 54.55 | $24.75 | 3298 |
| 2024-06-05 | 53.06 | $24.67 | 132 |
| 2024-06-04 | 46.62 | $24.36 | 280 |
| 2024-06-03 | 52.59 | $24.63 | 5258 |
| 2024-05-31 | 47.63 | $24.42 | 748 |
| 2024-05-30 | 52.34 | $24.61 | 224 |
| 2024-05-29 | 53.39 | $24.65 | 1045 |
| 2024-05-28 | 60.98 | $24.91 | 3190 |
| 2024-05-24 | 62.60 | $24.96 | 15995 |
| 2024-05-23 | 61.63 | $24.91 | 2194 |
| 2024-05-22 | 65.17 | $25.02 | 145 |
| 2024-05-21 | 66.49 | $25.06 | 682 |
| 2024-05-20 | 70.20 | $25.17 | 2259 |
| 2024-05-17 | 71.93 | $25.22 | 458 |
| 2024-05-16 | 70.98 | $25.15 | 799 |
| 2024-05-15 | 70.15 | $25.09 | 194 |
| 2024-05-14 | 67.84 | $24.93 | 1142 |
| 2024-05-13 | 66.44 | $24.84 | 603 |
| 2024-05-10 | 64.50 | $24.72 | 3231 |
| 2024-05-09 | 62.79 | $24.62 | 3730 |
| 2024-05-08 | 63.08 | $24.63 | 1948 |
| 2024-05-07 | 62.91 | $24.62 | 594 |
| 2024-05-06 | 64.80 | $24.69 | 35 |
| 2024-05-03 | 64.66 | $24.68 | 2293 |
| 2024-05-02 | 62.16 | $24.51 | 1423 |
| 2024-05-01 | 54.19 | $24.07 | 741 |
| 2024-04-30 | 53.98 | $24.06 | 685 |
| 2024-04-29 | 59.97 | $24.29 | 157 |
| 2024-04-26 | 56.80 | $24.13 | 762 |
| 2024-04-25 | 52.08 | $23.92 | 1689 |
| 2024-04-24 | 51.60 | $23.90 | 6542 |
| 2024-04-23 | 50.42 | $23.85 | 126 |
| 2024-04-22 | 46.99 | $23.71 | 4694 |
| 2024-04-19 | 42.10 | $23.53 | 2803 |
| 2024-04-18 | 43.37 | $23.59 | 2325 |
| 2024-04-17 | 41.70 | $23.53 | 2011 |
| 2024-04-16 | 42.29 | $23.56 | 6359 |
| 2024-04-15 | 46.24 | $23.75 | 578 |
| 2024-04-12 | 48.50 | $23.85 | 2289 |
| 2024-04-11 | 59.23 | $24.24 | 4297 |
| 2024-04-10 | 55.90 | $24.10 | 3839 |
| 2024-04-09 | 65.73 | $24.37 | 2217 |
| 2024-04-08 | 62.98 | $24.25 | 618 |
| 2024-04-05 | 59.65 | $24.12 | 3284 |
| 2024-04-04 | 58.84 | $24.09 | 8516 |
| 2024-04-03 | 62.00 | $24.17 | 1152 |
| 2024-04-02 | 61.26 | $24.14 | 3740 |
| 2024-04-01 | 58.98 | $24.05 | 9363 |
| 2024-03-28 | 60.10 | $24.08 | 1020 |
| 2024-03-27 | 56.72 | $23.95 | 635 |
| 2024-03-26 | 57.79 | $23.98 | 6425 |
| 2024-03-25 | 57.79 | $23.98 | 46174 |
| 2024-03-22 | 57.55 | $23.97 | 33408 |
| 2024-03-21 | 59.49 | $24.03 | 129607 |
| 2024-03-20 | 59.05 | $24.01 | 2957 |
| 2024-03-19 | 56.13 | $23.88 | 791 |
| 2024-03-18 | 58.26 | $23.95 | 9437 |
| 2024-03-15 | 57.60 | $23.92 | 987 |
| 2024-03-14 | 60.62 | $24.02 | 4 |
| 2024-03-13 | 63.13 | $24.10 | 655 |
| 2024-03-12 | 64.72 | $24.15 | 712 |
| 2024-03-11 | 61.59 | $23.98 | 173 |
| 2024-03-08 | 60.81 | $23.94 | 3188 |
| 2024-03-07 | 61.40 | $23.96 | 6712 |
| 2024-03-06 | 59.54 | $23.86 | 3030 |
| 2024-03-05 | 54.77 | $23.63 | 8136 |
| 2024-03-04 | 58.78 | $23.77 | 3317 |
| 2024-03-01 | 58.57 | $23.76 | 9601 |
| 2024-02-29 | 55.17 | $23.60 | 1344 |
| 2024-02-28 | 54.73 | $23.58 | 18598 |
| 2024-02-27 | 59.76 | $23.76 | 3876 |
| 2024-02-26 | 59.37 | $23.74 | 7807 |
| 2024-02-23 | 62.57 | $23.85 | 1 |
| 2024-02-22 | 61.86 | $23.81 | 1560 |
| 2024-02-21 | 59.87 | $23.70 | 3480 |
| 2024-02-20 | 58.94 | $23.65 | 1935 |
| 2024-02-16 | 58.02 | $23.60 | 407 |
| 2024-02-15 | 57.29 | $23.56 | 628 |
| 2024-02-14 | 55.27 | $23.45 | 2201 |
| 2024-02-13 | 51.28 | $23.25 | 2676 |
| 2024-02-12 | 59.91 | $23.59 | 4559 |
| 2024-02-09 | 56.86 | $23.44 | 5478 |
| 2024-02-08 | 55.36 | $23.37 | 567 |
| 2024-02-07 | 57.82 | $23.46 | 724 |
| 2024-02-06 | 57.62 | $23.45 | 9776 |
| 2024-02-05 | 50.02 | $23.11 | 145 |
| 2024-02-02 | 49.76 | $23.10 | 929 |
| 2024-02-01 | 50.49 | $23.13 | 4326 |
| 2024-01-31 | 47.33 | $23.00 | 1498 |
| 2024-01-30 | 49.40 | $23.09 | 1759 |
| 2024-01-29 | 52.31 | $23.21 | 8944 |
| 2024-01-26 | 52.08 | $23.20 | 2017 |
| 2024-01-25 | 50.55 | $23.13 | 5367 |
| 2024-01-24 | 51.22 | $23.16 | 7554 |
| 2024-01-23 | 48.18 | $23.02 | 1566 |
| 2024-01-22 | 44.16 | $22.85 | 1135 |
| 2024-01-19 | 46.58 | $22.97 | 891 |
| 2024-01-18 | 42.86 | $22.82 | 4916 |
| 2024-01-17 | 40.77 | $22.74 | 191363 |
| 2024-01-16 | 43.82 | $22.90 | 2366 |
| 2024-01-12 | 53.26 | $23.30 | 2533 |
| 2024-01-11 | 51.78 | $23.24 | 1430 |
| 2024-01-10 | 49.50 | $23.15 | 4709 |
| 2024-01-09 | 50.25 | $23.18 | 3909 |
| 2024-01-08 | 57.12 | $23.43 | 23608 |
| 2024-01-05 | 56.21 | $23.39 | 1058 |
| 2024-01-04 | 55.54 | $23.36 | 1103 |
| 2024-01-03 | 56.92 | $23.41 | 2820 |
| 2024-01-02 | 57.19 | $23.42 | 11476 |
| 2023-12-29 | 64.15 | $23.66 | 7378 |
| 2023-12-28 | 63.80 | $23.64 | 3848 |
| 2023-12-27 | 61.86 | $23.53 | 4380 |
| 2023-12-26 | 60.02 | $23.43 | 26743 |
| 2023-12-22 | 57.47 | $23.30 | 20295 |
| 2023-12-21 | 59.98 | $23.39 | 60414 |
| 2023-12-20 | 54.53 | $23.13 | 8112 |
| 2023-12-19 | 62.28 | $23.38 | 11242 |
| 2023-12-18 | 59.90 | $23.27 | 3691 |
| 2023-12-15 | 60.23 | $23.28 | 29676 |
| 2023-12-14 | 61.84 | $23.33 | 26732 |
| 2023-12-13 | 57.76 | $23.14 | 10365 |
| 2023-12-12 | 55.37 | $23.04 | 21800 |
| 2023-12-11 | 54.14 | $22.99 | 10606 |
| 2023-12-08 | 52.13 | $22.91 | 743 |
| 2023-12-07 | 53.52 | $22.96 | 354 |
| 2023-12-06 | 52.31 | $22.91 | 1744 |
| 2023-12-05 | 52.83 | $22.93 | 4647 |
| 2023-12-04 | 54.92 | $23.01 | 9495 |
| 2023-12-01 | 59.21 | $23.17 | 7981 |
| 2023-11-30 | 57.94 | $23.10 | 12419 |
| 2023-11-29 | 57.40 | $23.08 | 6258 |
| 2023-11-28 | 59.42 | $23.15 | 4166 |
| 2023-11-27 | 57.33 | $23.04 | 7372 |
| 2023-11-24 | 57.33 | $23.04 | 18044 |
| 2023-11-22 | 57.39 | $23.04 | 3295 |
| 2023-11-21 | 57.92 | $23.07 | 28333 |
| 2023-11-20 | 60.47 | $23.17 | 16554 |
| 2023-11-17 | 56.85 | $22.96 | 6122 |
| 2023-11-16 | 56.87 | $22.96 | 1906 |
| 2023-11-15 | 61.20 | $23.14 | 3698 |
| 2023-11-14 | 59.09 | $23.01 | 13467 |
| 2023-11-13 | 52.17 | $22.63 | 5166 |
| 2023-11-10 | 52.15 | $22.63 | 4984 |
| 2023-11-09 | 50.69 | $22.56 | 8105 |
| 2023-11-08 | 53.65 | $22.70 | 3441 |
| 2023-11-07 | 54.77 | $22.75 | 17029 |
| 2023-11-06 | 56.52 | $22.83 | 7051 |
| 2023-11-03 | 54.07 | $22.69 | 4154 |
| 2023-11-02 | 48.14 | $22.39 | 10837 |
| 2023-11-01 | 43.27 | $22.18 | 10636 |
| 2023-10-31 | 40.48 | $22.07 | 71297 |
| 2023-10-30 | 41.54 | $22.13 | 42273 |
| 2023-10-27 | 36.70 | $21.95 | 9666 |
| 2023-10-26 | 37.25 | $21.98 | 14821 |
| 2023-10-25 | 38.35 | $22.05 | 34232 |
| 2023-10-24 | 41.37 | $22.23 | 15925 |
| 2023-10-23 | 35.93 | $22.03 | 19882 |
| 2023-10-20 | 36.31 | $22.05 | 5680 |
| 2023-10-19 | 38.77 | $22.20 | 3553 |
| 2023-10-18 | 40.14 | $22.29 | 4799 |
| 2023-10-17 | 43.87 | $22.50 | 8196 |
| 2023-10-16 | 44.24 | $22.51 | 7848 |
| 2023-10-13 | 43.21 | $22.47 | 3170 |
| 2023-10-12 | 44.08 | $22.52 | 5794 |
| 2023-10-11 | 46.75 | $22.67 | 5440 |
| 2023-10-10 | 44.84 | $22.58 | 8958 |
| 2023-10-09 | 39.59 | $22.35 | 5713 |
| 2023-10-06 | 40.15 | $22.39 | 9395 |
| 2023-10-05 | 36.15 | $22.22 | 14593 |
| 2023-10-04 | 34.65 | $22.16 | 21364 |
| 2023-10-03 | 34.83 | $22.17 | 576108 |
| 2023-10-02 | 36.95 | $22.34 | 86095 |
| 2023-09-29 | 38.60 | $22.45 | 65242 |
| 2023-09-28 | 37.95 | $22.42 | 9678 |
| 2023-09-27 | 36.87 | $22.37 | 218 |
| 2023-09-26 | 36.24 | $22.34 | 16843 |
| 2023-09-25 | 40.65 | $22.69 | 696 |
| 2023-09-22 | 40.11 | $22.66 | 2210 |
| 2023-09-21 | 37.40 | $22.53 | 1962 |
| 2023-09-20 | 43.04 | $22.93 | 1472 |
| 2023-09-19 | 44.41 | $23.02 | 93 |
| 2023-09-18 | 46.35 | $23.14 | 4582 |
| 2023-09-15 | 47.07 | $23.19 | 462 |
| 2023-09-14 | 48.32 | $23.27 | 6304 |
| 2023-09-13 | 45.83 | $23.12 | 73 |
| 2023-09-12 | 47.00 | $23.20 | 643 |
| 2023-09-11 | 47.11 | $23.21 | 1302 |
| 2023-09-08 | 42.63 | $22.95 | 406 |
| 2023-09-07 | 41.98 | $22.91 | 699 |
| 2023-09-06 | 45.50 | $23.17 | 1605 |
| 2023-09-05 | 47.47 | $23.31 | 5455 |
| 2023-09-01 | 49.91 | $23.47 | 610 |
| 2023-08-31 | 45.68 | $23.21 | 635 |
| 2023-08-30 | 49.93 | $23.49 | 1957 |
| 2023-08-29 | 51.64 | $23.59 | 178 |
| 2023-08-28 | 46.63 | $23.29 | 4378 |
| 2023-08-25 | 42.39 | $23.07 | 2875 |
| 2023-08-24 | 42.25 | $23.06 | 5303 |
| 2023-08-23 | 43.39 | $23.14 | 1080 |
| 2023-08-22 | 36.72 | $22.81 | 1338 |
| 2023-08-21 | 37.87 | $22.90 | 1188 |
| 2023-08-18 | 36.47 | $22.83 | 1128 |
| 2023-08-17 | 38.05 | $22.96 | 205 |
| 2023-08-16 | 37.30 | $22.93 | 839 |
| 2023-08-15 | 39.50 | $23.11 | 210 |
| 2023-08-14 | 42.64 | $23.35 | 168 |
| 2023-08-11 | 44.09 | $23.45 | 883 |
| 2023-08-10 | 48.82 | $23.77 | 935 |
| 2023-08-09 | 48.36 | $23.74 | 200 |
| 2023-08-08 | 47.67 | $23.70 | 967 |
| 2023-08-07 | 51.35 | $23.94 | 313 |
| 2023-08-04 | 51.76 | $23.97 | 226 |
| 2023-08-03 | 51.82 | $23.97 | 2530 |
| 2023-08-02 | 50.79 | $23.89 | 336 |
| 2023-08-01 | 58.25 | $24.37 | 2295 |
| 2023-07-31 | 62.30 | $24.59 | 1007 |
| 2023-07-28 | 62.07 | $24.57 | 1526 |
| 2023-07-27 | 56.76 | $24.14 | 446 |
| 2023-07-26 | 61.32 | $24.38 | 1004 |
| 2023-07-25 | 59.60 | $24.25 | 1283 |
| 2023-07-24 | 57.56 | $24.09 | 1182 |
| 2023-07-21 | 53.79 | $23.83 | 3925 |
| 2023-07-20 | 54.13 | $23.85 | 4265 |
| 2023-07-19 | 56.71 | $24.00 | 4014 |
| 2023-07-18 | 57.06 | $24.02 | 1771 |
| 2023-07-17 | 59.26 | $24.15 | 1522 |
| 2023-07-14 | 59.02 | $24.13 | 147 |
| 2023-07-13 | 61.68 | $24.28 | 1688 |
| 2023-07-12 | 58.71 | $24.02 | 1809 |
| 2023-07-11 | 53.13 | $23.60 | 35 |
| 2023-07-10 | 49.92 | $23.39 | 2082 |
| 2023-07-07 | 49.98 | $23.39 | 1124 |
| 2023-07-06 | 45.77 | $23.13 | 8724 |
| 2023-07-05 | 52.73 | $23.57 | 15216 |
| 2023-07-03 | 55.01 | $23.69 | 799 |
| 2023-06-30 | 51.76 | $23.49 | 8912 |
| 2023-06-29 | 48.19 | $23.28 | 1257 |
| 2023-06-28 | 50.58 | $23.42 | 51 |
| 2023-06-27 | 52.97 | $23.55 | 381 |
| 2023-06-26 | 49.60 | $23.35 | 45 |
| 2023-06-23 | 48.19 | $23.27 | 436 |
| 2023-06-22 | 53.43 | $23.57 | 4012 |
| 2023-06-21 | 54.89 | $23.64 | — |
| 2023-06-20 | 56.26 | $23.71 | 72 |
| 2023-06-16 | 64.02 | $24.07 | 444 |
| 2023-06-15 | 65.62 | $24.14 | 242 |
| 2023-06-14 | 63.59 | $23.98 | 271 |
| 2023-06-13 | 62.19 | $23.87 | 643 |
| 2023-06-12 | 59.82 | $23.71 | 45775 |
| 2023-06-09 | 59.34 | $23.67 | 1281 |
| 2023-06-08 | 58.05 | $23.59 | 51 |
| 2023-06-07 | 55.97 | $23.44 | 20 |
| 2023-06-06 | 57.50 | $23.52 | 730 |
| 2023-06-05 | 55.24 | $23.37 | 741 |
| 2023-06-02 | 55.47 | $23.38 | 343 |
| 2023-06-01 | 50.44 | $23.06 | 237 |
| 2023-05-31 | 44.77 | $22.75 | 5956 |
| 2023-05-30 | 47.30 | $22.90 | 6832 |
| 2023-05-26 | 50.97 | $23.10 | 563 |
| 2023-05-25 | 44.95 | $22.80 | 2217 |
| 2023-05-24 | 45.71 | $22.84 | 4315 |
| 2023-05-23 | 48.19 | $22.98 | 788 |
| 2023-05-22 | 53.59 | $23.25 | 778 |
| 2023-05-19 | 50.44 | $23.09 | 1149 |
| 2023-05-18 | 50.49 | $23.09 | 808 |
| 2023-05-17 | 53.21 | $23.23 | 406 |
| 2023-05-16 | 51.08 | $23.11 | 272 |
| 2023-05-15 | 54.24 | $23.27 | 2859 |
| 2023-05-12 | 46.28 | $22.88 | 11491 |
| 2023-05-11 | 51.25 | $23.11 | 3953 |
| 2023-05-10 | 53.18 | $23.19 | — |
| 2023-05-09 | 53.81 | $23.22 | 2634 |
| 2023-05-08 | 55.63 | $23.29 | 2409 |
| 2023-05-05 | 55.23 | $23.27 | 1929 |
| 2023-05-04 | 50.46 | $23.03 | 1685 |
| 2023-05-03 | 47.03 | $22.87 | 2826 |
| 2023-05-02 | 47.63 | $22.90 | 181 |
| 2023-05-01 | 51.32 | $23.08 | 1841 |
| 2023-04-28 | 52.84 | $23.15 | 669 |
| 2023-04-27 | 50.36 | $23.03 | 566 |
| 2023-04-26 | 44.89 | $22.78 | — |
| 2023-04-25 | 42.17 | $22.67 | 837 |
| 2023-04-24 | 48.64 | $22.98 | 592 |
| 2023-04-21 | 49.35 | $23.02 | 7787 |
| 2023-04-20 | 53.11 | $23.17 | 4288 |
| 2023-04-19 | 53.82 | $23.20 | 540 |
| 2023-04-18 | 58.50 | $23.38 | 3224 |
| 2023-04-17 | 58.79 | $23.39 | 2163 |
| 2023-04-14 | 56.89 | $23.29 | 837 |
| 2023-04-13 | 60.59 | $23.43 | 830 |
| 2023-04-12 | 55.82 | $23.19 | 1672 |
| 2023-04-11 | 59.36 | $23.31 | 2892 |
| 2023-04-10 | 56.95 | $23.19 | 1597 |
| 2023-04-06 | 56.09 | $23.15 | 2418 |
| 2023-04-05 | 53.77 | $23.05 | 1272 |
| 2023-04-04 | 57.50 | $23.19 | 15793 |
| 2023-04-03 | 58.13 | $23.21 | 5450 |
| 2023-03-31 | 57.11 | $23.16 | 30937 |
| 2023-03-30 | 57.73 | $23.18 | 1561 |
| 2023-03-29 | 54.45 | $23.01 | 6959 |
| 2023-03-28 | 53.02 | $22.94 | 1448 |
| 2023-03-27 | 49.30 | $22.77 | 399 |
| 2023-03-24 | 50.10 | $22.80 | 3987 |
| 2023-03-23 | 51.48 | $22.87 | 715 |
| 2023-03-22 | 47.56 | $22.69 | 754 |
| 2023-03-21 | 45.83 | $22.61 | 3545 |
| 2023-03-20 | 41.76 | $22.44 | 1842 |
| 2023-03-17 | 40.03 | $22.37 | 37801 |
| 2023-03-16 | 41.34 | $22.45 | 404 |
| 2023-03-15 | 35.09 | $22.21 | 2357 |
| 2023-03-14 | 39.45 | $22.47 | 449 |
| 2023-03-13 | 40.14 | $22.51 | 709 |
| 2023-03-10 | 38.16 | $22.44 | 5129 |
| 2023-03-09 | 39.04 | $22.49 | 39823 |
| 2023-03-08 | 46.38 | $22.86 | 177 |
| 2023-03-07 | 45.19 | $22.82 | 587 |
| 2023-03-06 | 50.29 | $23.04 | 2047 |
| 2023-03-03 | 51.54 | $23.09 | 1149 |
| 2023-03-02 | 48.29 | $22.96 | 28249 |
| 2023-03-01 | 46.45 | $22.89 | 43648 |
| 2023-02-28 | 39.13 | $22.63 | 895 |
| 2023-02-27 | 40.48 | $22.70 | 3539 |
| 2023-02-24 | 39.09 | $22.65 | 133706 |
| 2023-02-23 | 45.99 | $22.96 | 52365 |
| 2023-02-22 | 42.94 | $22.86 | 1074 |
| 2023-02-21 | 45.08 | $22.95 | 2044 |
| 2023-02-20 | 45.08 | $22.95 | 2044 |
| 2023-02-17 | 49.93 | $23.13 | 2505 |
| 2023-02-16 | 52.36 | $23.22 | 2604 |
| 2023-02-15 | 52.10 | $23.21 | 800 |
| 2023-02-14 | 54.94 | $23.31 | 751 |
| 2023-02-13 | 55.01 | $23.31 | 3583 |
| 2023-02-10 | 53.22 | $23.23 | 1198 |
| 2023-02-09 | 56.67 | $23.36 | 5217 |
| 2023-02-08 | 55.91 | $23.32 | 609 |
| 2023-02-07 | 55.92 | $23.32 | 5874 |
| 2023-02-06 | 54.26 | $23.24 | 28831 |
| 2023-02-03 | 59.28 | $23.43 | 2701 |
| 2023-02-02 | 63.25 | $23.57 | 3340 |
| 2023-02-01 | 65.46 | $23.64 | 970 |
| 2023-01-31 | 63.51 | $23.53 | 2519 |
| 2023-01-30 | 64.99 | $23.58 | 16189 |
| 2023-01-27 | 73.20 | $23.82 | 3849 |
| 2023-01-26 | 75.24 | $23.88 | 1933 |
| 2023-01-25 | 73.89 | $23.77 | 1391 |
| 2023-01-24 | 72.93 | $23.70 | 6811 |
| 2023-01-23 | 72.48 | $23.66 | 4142 |
| 2023-01-20 | 70.92 | $23.54 | 434 |
| 2023-01-19 | 68.47 | $23.37 | 2484 |
| 2023-01-18 | 67.21 | $23.29 | 7151 |
| 2023-01-17 | 69.77 | $23.37 | 1907 |
| 2023-01-16 | 69.77 | $23.37 | 1907 |
| 2023-01-13 | 71.45 | $23.42 | 1381 |
| 2023-01-12 | 69.87 | $23.30 | 192 |
| 2023-01-11 | 67.78 | $23.14 | 5379 |
| 2023-01-10 | 67.65 | $23.13 | 817 |
| 2023-01-09 | 66.08 | $23.02 | 38439 |
| 2023-01-06 | 64.93 | $22.94 | 3685 |
| 2023-01-05 | 60.89 | $22.68 | 2840 |
| 2023-01-04 | 61.40 | $22.70 | 5568 |
| 2023-01-03 | 55.89 | $22.39 | 4639 |
| 2023-01-02 | 55.89 | $22.39 | 4639 |
| 2022-12-30 | 53.59 | $22.27 | 5588 |
| 2022-12-29 | 57.82 | $22.44 | 6110 |
| 2022-12-28 | 53.86 | $22.24 | 7126 |
| 2022-12-27 | 58.32 | $22.41 | 2194 |
| 2022-12-26 | 58.32 | $22.41 | 2194 |
| 2022-12-23 | 54.64 | $22.23 | 8643 |
| 2022-12-22 | 54.16 | $22.20 | 27881 |
| 2022-12-21 | 58.64 | $22.38 | 14260 |
| 2022-12-20 | 55.60 | $22.23 | 4561 |
| 2022-12-19 | 55.68 | $22.23 | 3595 |
| 2022-12-16 | 55.59 | $22.22 | 846 |
| 2022-12-15 | 54.41 | $22.16 | 5565 |
| 2022-12-14 | 61.37 | $22.45 | 4017 |
| 2022-12-13 | 61.33 | $22.44 | 22466 |
| 2022-12-12 | 59.62 | $22.34 | 3072 |
| 2022-12-09 | 60.51 | $22.37 | 7117 |
| 2022-12-08 | 60.87 | $22.39 | 11120 |
| 2022-12-07 | 59.13 | $22.28 | 2973 |
| 2022-12-06 | 61.04 | $22.36 | 5739 |
| 2022-12-05 | 61.04 | $22.36 | 5001 |
| 2022-12-02 | 64.00 | $22.49 | 10079 |
| 2022-12-01 | 63.79 | $22.48 | 5140 |
| 2022-11-30 | 64.08 | $22.49 | 20984 |
| 2022-11-29 | 59.87 | $22.16 | 10387 |
| 2022-11-28 | 55.38 | $21.85 | 63594 |
| 2022-11-25 | 54.94 | $21.82 | 1495 |
| 2022-11-24 | 54.94 | $21.82 | 1495 |
| 2022-11-23 | 55.43 | $21.85 | 6502 |
| 2022-11-22 | 55.21 | $21.83 | 5084 |
| 2022-11-21 | 54.63 | $21.79 | 7210 |
| 2022-11-18 | 57.44 | $21.96 | 13905 |
| 2022-11-17 | 57.94 | $22.00 | 15280 |
| 2022-11-16 | 57.88 | $21.99 | 27749 |
| 2022-11-15 | 60.79 | $22.18 | 1136 |
| 2022-11-14 | 58.28 | $21.94 | 2263 |
| 2022-11-11 | 58.92 | $21.98 | 1142 |
| 2022-11-10 | 55.46 | $21.67 | 1997 |
| 2022-11-09 | 49.21 | $21.19 | 14021 |
| 2022-11-08 | 53.14 | $21.45 | 18571 |
| 2022-11-07 | 51.18 | $21.31 | 5411 |
| 2022-11-04 | 50.13 | $21.24 | 37642 |
| 2022-11-03 | 43.08 | $20.78 | 9378 |
| 2022-11-02 | 41.35 | $20.68 | 15158 |
| 2022-11-01 | 43.16 | $20.83 | 22320 |
| 2022-10-31 | 38.69 | $20.57 | 8311 |
| 2022-10-28 | 38.72 | $20.57 | 11512 |
| 2022-10-27 | 39.62 | $20.66 | 8132 |
| 2022-10-26 | 40.67 | $20.75 | 25465 |
| 2022-10-25 | 36.92 | $20.52 | 19235 |
| 2022-10-24 | 34.93 | $20.41 | 24127 |
| 2022-10-21 | 40.42 | $20.93 | 20232 |
| 2022-10-20 | 36.58 | $20.72 | 6379 |
| 2022-10-19 | 35.66 | $20.67 | 95468 |
| 2022-10-18 | 37.72 | $20.87 | 11806 |
| 2022-10-17 | 37.97 | $20.89 | 7371 |
| 2022-10-14 | 31.11 | $20.52 | 31428 |
| 2022-10-13 | 33.08 | $20.73 | 7074 |
| 2022-10-12 | 32.11 | $20.68 | 24283 |
| 2022-10-11 | 32.12 | $20.68 | 13437 |
| 2022-10-10 | 34.04 | $20.89 | 15015 |
| 2022-10-07 | 35.65 | $21.07 | 39038 |
| 2022-10-06 | 38.76 | $21.37 | 15083 |
| 2022-10-05 | 39.18 | $21.41 | 18306 |
| 2022-10-04 | 39.97 | $21.49 | 59960 |
| 2022-10-03 | 32.31 | $21.04 | 137736 |
| 2022-09-30 | 27.85 | $20.81 | 326878 |
| 2022-09-29 | 28.76 | $20.93 | 313452 |
| 2022-09-28 | 32.32 | $21.33 | 9790 |
| 2022-09-27 | 28.36 | $21.14 | 13439 |
| 2022-09-26 | 28.78 | $21.19 | 2292 |
| 2022-09-23 | 30.27 | $21.37 | 10383 |
| 2022-09-22 | 35.00 | $21.86 | 218 |
| 2022-09-21 | 36.09 | $21.95 | 264 |
| 2022-09-20 | 39.45 | $22.24 | 3407 |
| 2022-09-19 | 40.69 | $22.34 | 8215 |
| 2022-09-16 | 39.24 | $22.26 | — |
| 2022-09-15 | 41.67 | $22.46 | 159 |
| 2022-09-14 | 44.19 | $22.65 | 277 |
| 2022-09-13 | 42.37 | $22.54 | 200 |
| 2022-09-12 | 51.59 | $23.15 | 248 |
| 2022-09-09 | 46.56 | $22.87 | 46 |
| 2022-09-08 | 40.14 | $22.57 | 113 |
| 2022-09-07 | 41.79 | $22.67 | 1508 |
| 2022-09-06 | 38.44 | $22.53 | 1392 |
| 2022-09-05 | 38.44 | $22.53 | 1392 |
| 2022-09-02 | 41.44 | $22.73 | 2367 |
| 2022-09-01 | 43.49 | $22.86 | 1524 |
| 2022-08-31 | 46.93 | $23.06 | 1078 |
| 2022-08-30 | 45.38 | $22.98 | 4384 |
| 2022-08-29 | 49.82 | $23.22 | 833 |
| 2022-08-26 | 51.78 | $23.32 | 167 |
| 2022-08-25 | 57.21 | $23.57 | 268 |
| 2022-08-24 | 50.53 | $23.23 | — |
| 2022-08-23 | 49.99 | $23.21 | 176 |
| 2022-08-22 | 48.02 | $23.12 | 12800 |
| 2022-08-19 | 51.10 | $23.27 | 97 |
| 2022-08-18 | 56.69 | $23.50 | 550 |
| 2022-08-17 | 59.30 | $23.60 | 4000 |
| 2022-08-16 | 59.96 | $23.62 | 1033 |
| 2022-08-15 | 60.24 | $23.64 | 432 |
| 2022-08-12 | 61.87 | $23.70 | 1 |
| 2022-08-11 | 59.03 | $23.52 | — |
| 2022-08-10 | 57.76 | $23.45 | 1 |
| 2022-08-09 | 54.01 | $23.24 | 23 |
| 2022-08-08 | 55.32 | $23.30 | 16 |
| 2022-08-05 | 54.67 | $23.26 | 225 |
| 2022-08-04 | 53.53 | $23.20 | 100 |
| 2022-08-03 | 52.18 | $23.12 | 132 |
| 2022-08-02 | 49.69 | $22.99 | 183 |
| 2022-08-01 | 50.85 | $23.05 | 79 |
| 2022-07-29 | 52.91 | $23.16 | 2002 |
| 2022-07-28 | 54.90 | $23.26 | 67 |
| 2022-07-27 | 53.48 | $23.18 | 1356 |
| 2022-07-26 | 48.22 | $22.87 | 3370 |
| 2022-07-25 | 50.46 | $23.00 | 250 |
| 2022-07-22 | 48.29 | $22.88 | 3365 |
| 2022-07-21 | 51.16 | $23.04 | 100 |
| 2022-07-20 | 48.51 | $22.89 | — |
| 2022-07-19 | 49.44 | $22.95 | 74 |
| 2022-07-18 | 44.43 | $22.68 | 93 |
| 2022-07-15 | 42.08 | $22.57 | 1006 |
| 2022-07-14 | 39.72 | $22.46 | 4549 |
| 2022-07-13 | 41.86 | $22.61 | 298 |
| 2022-07-12 | 42.02 | $22.62 | 2034 |
| 2022-07-11 | 42.58 | $22.66 | 54 |
| 2022-07-08 | 49.39 | $23.09 | 342 |
| 2022-07-07 | 49.22 | $23.08 | 200 |
| 2022-07-06 | 43.24 | $22.76 | 6831 |
| 2022-07-05 | 44.46 | $22.84 | 2100 |
| 2022-07-04 | 44.46 | $22.84 | 2100 |
| 2022-07-01 | 45.82 | $22.93 | 600 |
| 2022-06-30 | 47.35 | $23.03 | 378 |
| 2022-06-29 | 48.50 | $23.10 | 18 |
| 2022-06-28 | 49.31 | $23.16 | 320 |
| 2022-06-27 | 49.53 | $23.17 | 1302 |
| 2022-06-24 | 48.94 | $23.13 | 2700 |
| 2022-06-23 | 44.17 | $22.82 | 700 |
| 2022-06-22 | 44.24 | $22.83 | 12 |
| 2022-06-21 | 47.03 | $23.04 | 591 |
| 2022-06-20 | 47.03 | $23.04 | 591 |
| 2022-06-17 | 43.67 | $22.82 | 103 |
| 2022-06-16 | 41.58 | $22.68 | 5424 |
| 2022-06-15 | 47.37 | $23.15 | 293 |
| 2022-06-14 | 44.16 | $22.95 | 1278 |
| 2022-06-13 | 40.51 | $22.73 | 554 |
| 2022-06-10 | 47.87 | $23.26 | 45 |
| 2022-06-09 | 49.90 | $23.39 | 132 |
| 2022-06-08 | 55.08 | $23.68 | 34 |
| 2022-06-07 | 54.08 | $23.62 | 3333 |
| 2022-06-06 | 53.40 | $23.58 | 4323 |
| 2022-06-03 | 52.28 | $23.50 | 300 |
| 2022-06-02 | 55.24 | $23.68 | 519 |
| 2022-06-01 | 52.72 | $23.50 | 2354 |
| 2022-05-31 | 54.44 | $23.60 | 5221 |
| 2022-05-30 | 54.44 | $23.60 | 5221 |
| 2022-05-27 | 50.55 | $23.33 | 10683 |
| 2022-05-26 | 49.24 | $23.24 | 2550 |
| 2022-05-25 | 46.06 | $23.04 | 9683 |
| 2022-05-24 | 44.60 | $22.95 | 12017 |
| 2022-05-23 | 47.83 | $23.19 | 4075 |
| 2022-05-20 | 45.83 | $23.06 | 4970 |
| 2022-05-19 | 45.23 | $23.02 | 239 |
| 2022-05-18 | 41.73 | $22.80 | 309 |
| 2022-05-17 | 45.93 | $23.13 | — |
| 2022-05-16 | 40.42 | $22.81 | 11 |
| 2022-05-13 | 40.93 | $22.85 | 944 |
| 2022-05-12 | 32.68 | $22.43 | 347 |
| 2022-05-11 | 33.89 | $22.54 | 2053 |
| 2022-05-10 | 34.79 | $22.63 | — |
| 2022-05-09 | 33.45 | $22.56 | 28744 |
| 2022-05-06 | 37.23 | $22.91 | 4062 |
| 2022-05-05 | 39.64 | $23.10 | 339 |
| 2022-05-04 | 46.80 | $23.59 | 200 |
| 2022-05-03 | 43.21 | $23.41 | 1217 |
| 2022-05-02 | 41.06 | $23.31 | 2136 |
| 2022-04-29 | 41.93 | $23.37 | 4234 |
| 2022-04-28 | 40.59 | $23.30 | 102 |
| 2022-04-27 | 37.24 | $23.14 | 3876 |
| 2022-04-26 | 33.97 | $22.99 | 261 |
| 2022-04-25 | 36.31 | $23.19 | 5451 |
| 2022-04-22 | 38.76 | $23.37 | 161 |
| 2022-04-21 | 40.19 | $23.48 | 3500 |
| 2022-04-20 | 43.98 | $23.73 | 30 |
| 2022-04-19 | 44.16 | $23.74 | 123 |
| 2022-04-18 | 44.77 | $23.78 | 582 |
| 2022-04-14 | 45.32 | $23.82 | 885 |
| 2022-04-13 | 48.01 | $24.00 | 21900 |
| 2022-04-12 | 44.72 | $23.81 | 306 |
| 2022-04-11 | 45.23 | $23.85 | 5921 |
| 2022-04-08 | 47.46 | $24.00 | 3585 |
| 2022-04-07 | 46.98 | $23.97 | 1632 |
| 2022-04-06 | 48.29 | $24.06 | 7410 |
| 2022-04-05 | 50.23 | $24.20 | 1348 |
| 2022-04-04 | 53.76 | $24.44 | 2606 |
| 2022-04-01 | 50.67 | $24.21 | 332 |
| 2022-03-31 | 48.38 | $24.06 | 4086 |
| 2022-03-30 | 50.46 | $24.20 | 1850 |
| 2022-03-29 | 51.06 | $24.25 | 6680 |
| 2022-03-28 | 48.01 | $24.03 | 1 |
| 2022-03-25 | 47.24 | $23.98 | — |
| 2022-03-24 | 48.49 | $24.08 | 6120 |
| 2022-03-23 | 47.74 | $24.02 | 11488 |
| 2022-03-22 | 48.77 | $24.10 | 200 |
| 2022-03-21 | 45.18 | $23.83 | 841 |
| 2022-03-18 | 47.21 | $24.01 | 1130 |
| 2022-03-17 | 44.66 | $23.82 | 292 |
| 2022-03-16 | 44.95 | $23.85 | 4000 |
| 2022-03-15 | 28.95 | $22.88 | 262 |
| 2022-03-14 | 28.95 | $22.88 | 4292 |
| 2022-03-11 | 31.70 | $23.20 | 651 |
| 2022-03-10 | 34.42 | $23.48 | 784 |
| 2022-03-09 | 37.12 | $23.73 | 801 |
| 2022-03-08 | 29.06 | $23.35 | 6404 |
| 2022-03-07 | 27.89 | $23.30 | 2760 |
| 2022-03-04 | 33.25 | $23.82 | 100 |
| 2022-03-03 | 36.21 | $24.05 | 494 |
| 2022-03-02 | 38.96 | $24.25 | 56 |
| 2022-03-01 | 37.85 | $24.20 | 282 |
| 2022-02-28 | 41.23 | $24.43 | 643 |
| 2022-02-25 | 43.20 | $24.55 | 1627 |
| 2022-02-24 | 38.30 | $24.34 | 470 |
| 2022-02-23 | 42.31 | $24.59 | 500 |
| 2022-02-22 | 45.58 | $24.77 | 1151 |
| 2022-02-21 | 45.58 | $24.77 | 1151 |
| 2022-02-18 | 48.96 | $24.94 | 108 |
| 2022-02-17 | 51.62 | $25.07 | — |
| 2022-02-16 | 54.76 | $25.22 | 63 |
| 2022-02-15 | 52.94 | $25.12 | 516 |
| 2022-02-14 | 47.09 | $24.84 | 61 |
| 2022-02-11 | 49.40 | $24.95 | 11068 |
| 2022-02-10 | 53.69 | $25.14 | — |
| 2022-02-09 | 56.55 | $25.26 | 235 |
| 2022-02-08 | 51.84 | $25.03 | — |
| 2022-02-07 | 49.04 | $24.91 | 1856 |
| 2022-02-04 | 49.31 | $24.93 | 1340 |
| 2022-02-03 | 48.23 | $24.88 | 314 |
| 2022-02-02 | 52.37 | $25.07 | 50 |
| 2022-02-01 | 51.66 | $25.03 | 1006 |
| 2022-01-31 | 49.81 | $24.94 | 386 |
| 2022-01-28 | 39.17 | $24.53 | 764 |
| 2022-01-27 | 38.04 | $24.49 | 349 |
| 2022-01-26 | 41.78 | $24.68 | 2145 |
| 2022-01-25 | 43.88 | $24.78 | 1010 |
| 2022-01-24 | 43.87 | $24.78 | 1183 |
| 2022-01-21 | 48.62 | $24.99 | 8570 |
| 2022-01-20 | 53.48 | $25.18 | 52 |
| 2022-01-19 | 52.83 | $25.15 | 586 |
| 2022-01-18 | 51.39 | $25.09 | 2158 |
| 2022-01-17 | 51.39 | $25.09 | 2158 |
| 2022-01-14 | 55.42 | $25.25 | 3633 |
| 2022-01-13 | 56.99 | $25.31 | 1661 |
| 2022-01-12 | 62.24 | $25.49 | 1263 |
| 2022-01-11 | 57.54 | $25.26 | 3000 |
| 2022-01-10 | 50.40 | $24.97 | 200 |
| 2022-01-07 | 50.70 | $24.99 | 759 |
| 2022-01-06 | 46.77 | $24.85 | 3 |
| 2022-01-05 | 46.07 | $24.82 | 5351 |
| 2022-01-04 | 52.33 | $25.05 | 2000 |
| 2022-01-03 | 52.48 | $25.06 | 148 |
| 2021-12-31 | 49.50 | $24.95 | 2525 |
| 2021-12-30 | 51.73 | $25.02 | 1972 |
| 2021-12-29 | 48.07 | $24.90 | 170 |
| 2021-12-28 | 49.29 | $24.94 | 4318 |
| 2021-12-27 | 51.22 | $25.01 | 435 |
| 2021-12-23 | 49.62 | $24.95 | 700 |
| 2021-12-22 | 46.98 | $24.86 | 2439 |
| 2021-12-21 | 44.52 | $24.77 | 3065 |
| 2021-12-20 | 36.94 | $24.54 | 7865 |
| 2021-12-17 | 41.76 | $24.74 | 2293 |
| 2021-12-16 | 43.88 | $24.82 | 2646 |
| 2021-12-15 | 42.39 | $24.78 | 5716 |
| 2021-12-14 | 43.62 | $24.83 | 4497 |
| 2021-12-13 | 44.78 | $24.87 | 1938 |
| 2021-12-10 | 48.35 | $25.01 | — |
| 2021-12-09 | 48.59 | $25.01 | 418 |
| 2021-12-08 | 49.54 | $25.05 | 465 |
| 2021-12-07 | 46.51 | $24.94 | 4200 |
| 2021-12-06 | 40.14 | $24.74 | 1478 |
| 2021-12-03 | 35.02 | $24.61 | 1663 |
| 2021-12-02 | 39.93 | $24.82 | 804 |
| 2021-12-01 | 36.87 | $24.74 | 9017 |
| 2021-11-30 | 36.12 | $24.72 | 5385 |
| 2021-11-29 | 37.16 | $24.77 | 2351 |
| 2021-11-26 | 35.74 | $24.73 | 3979 |
| 2021-11-25 | 35.74 | $24.73 | 3979 |
| 2021-11-24 | 46.00 | $25.14 | 5535 |
| 2021-11-23 | 46.79 | $25.16 | 384 |
| 2021-11-22 | 47.69 | $25.19 | 1518 |
| 2021-11-19 | 51.10 | $25.29 | 224 |
| 2021-11-18 | 51.77 | $25.31 | 3921 |
| 2021-11-17 | 58.45 | $25.50 | 6479 |
| 2021-11-16 | 60.04 | $25.54 | 5976 |
| 2021-11-15 | 60.08 | $25.54 | 4041 |
| 2021-11-12 | 60.22 | $25.54 | 8663 |
| 2021-11-11 | 59.27 | $25.50 | 9796 |
| 2021-11-10 | 54.18 | $25.31 | 1719 |
| 2021-11-09 | 56.38 | $25.37 | 3718 |
| 2021-11-08 | 57.69 | $25.41 | 1722 |
| 2021-11-05 | 54.69 | $25.30 | 10741 |
| 2021-11-04 | 55.74 | $25.33 | 5682 |
| 2021-11-03 | 56.22 | $25.34 | 2659 |
| 2021-11-02 | 54.85 | $25.29 | 13587 |
| 2021-11-01 | 57.82 | $25.38 | 4967 |
| 2021-10-29 | 54.83 | $25.26 | 2492 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-0.88
2026-08-11
Close Price
$34.67
Vol: 1528
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.98
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-11 | -0.88 | $34.67 | 1528 |
| 2026-08-10 | -2.75 | $34.60 | 1800 |
| 2026-08-07 | -0.95 | $34.58 | 2533 |
| 2026-08-06 | -18.27 | $34.39 | 6847 |
| 2026-08-05 | -0.96 | $34.57 | 11002 |
| 2026-08-04 | -1.02 | $34.51 | 9000 |
| 2026-08-03 | 0.00 | $34.31 | 11600 |
| 2026-07-31 | -10.00 | $34.17 | 6727 |
| 2026-07-30 | -21.43 | $34.09 | 4435 |
| 2026-07-29 | -97.14 | $33.56 | 3200 |
| 2026-07-28 | -73.58 | $33.85 | 1931 |
| 2026-07-27 | -41.51 | $34.02 | 8200 |
| 2026-07-24 | -56.60 | $33.94 | 2748 |
| 2026-07-23 | -32.08 | $34.07 | 9700 |
| 2026-07-22 | -24.53 | $34.11 | 4500 |
| 2026-07-21 | -16.98 | $34.15 | 6300 |
| 2026-07-20 | -67.80 | $33.90 | 7300 |
| 2026-07-17 | -86.44 | $33.79 | 6500 |
| 2026-07-16 | -75.00 | $33.91 | 9430 |
| 2026-07-15 | -44.23 | $34.07 | 3500 |
| 2026-07-14 | -44.23 | $34.07 | 1620 |
| 2026-07-13 | -76.92 | $33.90 | 4730 |
| 2026-07-10 | -12.68 | $34.21 | 900 |
| 2026-07-09 | -21.18 | $34.12 | 2905 |
| 2026-07-08 | -32.58 | $34.01 | 3800 |
| 2026-07-07 | -42.70 | $33.92 | 1400 |
| 2026-07-06 | -19.10 | $34.13 | 6100 |
| 2026-07-02 | -50.56 | $33.85 | 5600 |
| 2026-07-01 | -34.83 | $33.99 | 8300 |
| 2026-06-30 | -15.73 | $34.16 | 10534 |
| 2026-06-29 | -24.72 | $34.08 | 6819 |
| 2026-06-26 | -37.08 | $33.97 | 4200 |
| 2026-06-25 | -34.83 | $33.99 | 8016 |
| 2026-06-24 | -51.69 | $33.84 | 2433 |
| 2026-06-23 | -49.44 | $33.86 | 5243 |
| 2026-06-22 | 0.00 | $34.30 | 1600 |
| 2026-06-18 | -3.37 | $34.27 | 124503 |
| 2026-06-17 | -16.67 | $34.06 | 5600 |
| 2026-06-16 | -12.82 | $34.09 | 6500 |
| 2026-06-15 | -5.13 | $34.15 | 2100 |
| 2026-06-12 | -30.77 | $33.95 | 3533 |
| 2026-06-11 | -48.72 | $33.81 | 10900 |
| 2026-06-10 | -89.74 | $33.49 | 3400 |
| 2026-06-09 | -73.08 | $33.62 | 8603 |
| 2026-06-08 | -74.65 | $33.66 | 2100 |
| 2026-06-05 | -100.00 | $33.48 | 2823 |
| 2026-06-04 | -14.49 | $34.09 | 4100 |
| 2026-06-03 | -13.04 | $34.10 | 4400 |
| 2026-06-02 | -2.90 | $34.17 | 3700 |
| 2026-06-01 | -5.97 | $34.13 | 1124 |
| 2026-05-29 | -22.39 | $34.02 | 2800 |
| 2026-05-28 | -16.67 | $34.05 | 2140 |
| 2026-05-27 | -18.42 | $34.03 | 2129 |
| 2026-05-26 | -19.74 | $34.02 | 4146 |
| 2026-05-22 | -48.68 | $33.80 | 9935 |
| 2026-05-21 | -55.26 | $33.75 | 3825 |
| 2026-05-20 | -47.19 | $33.75 | 4700 |
| 2026-05-19 | -64.04 | $33.60 | 5542 |
| 2026-05-18 | -53.93 | $33.69 | 90300 |
| 2026-05-15 | -50.56 | $33.72 | 307 |
| 2026-05-14 | -26.97 | $33.93 | 6824 |
| 2026-05-13 | -24.72 | $33.95 | 3600 |
| 2026-05-12 | -38.89 | $33.82 | 1338 |
| 2026-05-11 | -6.67 | $34.11 | 4300 |
| 2026-05-08 | -7.03 | $34.08 | 25325 |
| 2026-05-07 | -8.94 | $34.01 | 600 |
| 2026-05-06 | -2.21 | $34.09 | 3714 |
| 2026-05-05 | -1.80 | $33.85 | 2904 |
| 2026-05-04 | -4.59 | $33.67 | 1919 |
| 2026-05-01 | -4.59 | $33.67 | 2200 |
| 2026-04-30 | -0.54 | $33.64 | 9200 |
| 2026-04-29 | -12.43 | $33.42 | 900 |
| 2026-04-28 | -5.33 | $33.53 | 500 |
| 2026-04-27 | -2.58 | $33.59 | 1600 |
| 2026-04-24 | -3.43 | $33.57 | 2100 |
| 2026-04-23 | -12.88 | $33.35 | 64100 |
| 2026-04-22 | -5.58 | $33.52 | 33900 |
| 2026-04-21 | -13.30 | $33.34 | 6039 |
| 2026-04-20 | -2.15 | $33.60 | 4500 |
| 2026-04-17 | -3.00 | $33.58 | 10440 |
| 2026-04-16 | -0.99 | $33.33 | 4400 |
| 2026-04-15 | -1.48 | $33.32 | 600 |
| 2026-04-14 | 0.00 | $33.29 | 800 |
| 2026-04-13 | 0.00 | $33.12 | 1500 |
| 2026-04-10 | -2.91 | $32.99 | 1800 |
| 2026-04-09 | -6.98 | $32.92 | 12135 |
| 2026-04-08 | -12.79 | $32.82 | 47433 |
| 2026-04-07 | -42.22 | $32.10 | 5745 |
| 2026-04-06 | -45.93 | $32.05 | 237000 |
| 2026-04-02 | -54.81 | $31.93 | 2011 |
| 2026-04-01 | -38.52 | $32.15 | 71800 |
| 2026-03-31 | -53.33 | $31.95 | 2800 |
| 2026-03-30 | -95.56 | $31.38 | 5400 |
| 2026-03-27 | -97.02 | $31.46 | 3146 |
| 2026-03-26 | -100.00 | $31.54 | 2900 |
| 2026-03-25 | -73.84 | $32.07 | 1614 |
| 2026-03-24 | -84.13 | $31.92 | 3703 |
| 2026-03-23 | -76.72 | $32.06 | 1032 |
| 2026-03-20 | -100.00 | $31.62 | 1603 |
| 2026-03-19 | -76.16 | $32.20 | 8400 |
| 2026-03-18 | -74.42 | $32.23 | 1100 |
| 2026-03-17 | -60.47 | $32.47 | 1739 |
| 2026-03-16 | -66.28 | $32.37 | 7900 |
| 2026-03-13 | -89.53 | $31.97 | 8200 |
| 2026-03-12 | -90.70 | $31.95 | 42000 |
| 2026-03-11 | -63.37 | $32.42 | 2547 |
| 2026-03-10 | -68.60 | $32.33 | 15900 |
| 2026-03-09 | -69.77 | $32.31 | 5900 |
| 2026-03-06 | -91.14 | $32.07 | 2249 |
| 2026-03-05 | -88.61 | $32.11 | 8200 |
| 2026-03-04 | -63.29 | $32.51 | 4036 |
| 2026-03-03 | -70.89 | $32.39 | 25800 |
| 2026-03-02 | -45.10 | $33.05 | 16700 |
| 2026-02-27 | -22.55 | $33.28 | 7625 |
| 2026-02-26 | -19.61 | $33.31 | 2900 |
| 2026-02-25 | -14.71 | $33.36 | 5538 |
| 2026-02-24 | -8.33 | $33.26 | 12500 |
| 2026-02-23 | -22.22 | $33.12 | 2206 |
| 2026-02-20 | -1.23 | $33.29 | 2100 |
| 2026-02-19 | -26.32 | $33.05 | 3428 |
| 2026-02-18 | -11.39 | $33.16 | 10300 |
| 2026-02-17 | -17.02 | $33.09 | 16900 |
| 2026-02-13 | -22.34 | $33.04 | 3000 |
| 2026-02-12 | -27.66 | $32.99 | 13903 |
| 2026-02-11 | -1.09 | $33.22 | 6100 |
| 2026-02-10 | 0.00 | $33.07 | 3200 |
| 2026-02-09 | -10.00 | $32.98 | 7617 |
| 2026-02-06 | -15.00 | $32.89 | 14600 |
| 2026-02-05 | -46.34 | $32.63 | 45400 |
| 2026-02-04 | -46.34 | $32.63 | 10000 |
| 2026-02-03 | -25.61 | $32.80 | 9600 |
| 2026-02-02 | -32.61 | $32.71 | 2400 |
| 2026-01-30 | -31.53 | $32.66 | 7300 |
| 2026-01-29 | 0.00 | $33.01 | 3145 |
| 2026-01-28 | -2.21 | $32.96 | 5128 |
| 2026-01-27 | -2.13 | $32.90 | 4700 |
| 2026-01-26 | 0.00 | $32.81 | 70200 |
| 2026-01-23 | 0.00 | $32.76 | 1500 |
| 2026-01-22 | -7.41 | $32.61 | 5313 |
| 2026-01-21 | -9.56 | $32.58 | 9210 |
| 2026-01-20 | -22.54 | $32.38 | 5400 |
| 2026-01-16 | -19.25 | $32.39 | 9100 |
| 2026-01-15 | -9.04 | $32.45 | 13400 |
| 2026-01-14 | -4.38 | $32.47 | 13000 |
| 2026-01-13 | -6.25 | $32.44 | 4000 |
| 2026-01-12 | 0.00 | $32.54 | 9500 |
| 2026-01-09 | -4.20 | $32.31 | 14420 |
| 2026-01-08 | -8.39 | $32.25 | 8903 |
| 2026-01-07 | -9.09 | $32.24 | 12024 |
| 2026-01-06 | -2.80 | $32.33 | 3000 |
| 2026-01-05 | -3.05 | $32.21 | 86316 |
| 2026-01-02 | 0.00 | $32.02 | 151600 |
| 2025-12-31 | -13.25 | $31.66 | 4941 |
| 2025-12-30 | -7.23 | $31.71 | 8517 |
| 2025-12-29 | -4.05 | $31.65 | 15603 |
| 2025-12-26 | -5.63 | $31.61 | 1600 |
| 2025-12-24 | 0.00 | $31.56 | 8602 |
| 2025-12-23 | -10.29 | $31.47 | 10205 |
| 2025-12-22 | -20.59 | $31.40 | 6600 |
| 2025-12-19 | -20.20 | $31.34 | 23534 |
| 2025-12-18 | -36.36 | $31.18 | 7611 |
| 2025-12-17 | -60.61 | $30.94 | 29100 |
| 2025-12-16 | -44.44 | $31.10 | 33037 |
| 2025-12-15 | -36.36 | $31.18 | 37000 |
| 2025-12-12 | -30.30 | $31.24 | 21100 |
| 2025-12-11 | -13.13 | $31.41 | 21401 |
| 2025-12-10 | -7.00 | $31.48 | 48347 |
| 2025-12-09 | -22.00 | $31.33 | 19641 |
| 2025-12-08 | -22.00 | $31.33 | 10246 |
| 2025-12-05 | -17.00 | $31.38 | 9148 |
| 2025-12-04 | -32.00 | $31.23 | 8100 |
| 2025-12-03 | -32.00 | $31.23 | 19900 |
| 2025-12-02 | -34.00 | $31.21 | 19730 |
| 2025-12-01 | -35.64 | $31.20 | 15700 |
| 2025-11-28 | -34.65 | $31.21 | 10036 |
| 2025-11-26 | -36.63 | $31.19 | 20602 |
| 2025-11-25 | -62.39 | $30.99 | 19400 |
| 2025-11-24 | -62.39 | $30.99 | 32900 |
| 2025-11-21 | -79.49 | $30.79 | 30749 |
| 2025-11-20 | -95.83 | $30.80 | 38800 |
| 2025-11-19 | -87.65 | $31.01 | 15400 |
| 2025-11-18 | -77.50 | $31.10 | 69827 |
| 2025-11-17 | -77.33 | $31.14 | 10300 |
| 2025-11-14 | -54.67 | $31.31 | 16505 |
| 2025-11-13 | -54.67 | $31.31 | 19709 |
| 2025-11-12 | -30.67 | $31.49 | 19239 |
| 2025-11-11 | -24.68 | $31.53 | 3600 |
| 2025-11-10 | -19.42 | $31.52 | 54300 |
| 2025-11-07 | -48.54 | $31.22 | 30104 |
| 2025-11-06 | -35.71 | $31.27 | 28200 |
| 2025-11-05 | -26.98 | $31.38 | 18400 |
| 2025-11-04 | -36.51 | $31.26 | 8401 |
| 2025-11-03 | -15.87 | $31.52 | 228440 |
| 2025-10-31 | -29.37 | $31.35 | 39228 |
| 2025-10-30 | -23.81 | $31.42 | 11000 |
| 2025-10-29 | -11.11 | $31.58 | 19600 |
| 2025-10-28 | -13.60 | $31.54 | 15900 |
| 2025-10-27 | -12.80 | $31.55 | 54100 |
| 2025-10-24 | -2.02 | $31.43 | 11100 |
| 2025-10-23 | -7.37 | $31.34 | 8402 |
| 2025-10-22 | -21.05 | $31.21 | 19247 |
| 2025-10-21 | -16.84 | $31.25 | 49332 |
| 2025-10-20 | -3.16 | $31.38 | 28900 |
| 2025-10-17 | -24.47 | $31.17 | 25000 |
| 2025-10-16 | -31.91 | $31.10 | 23700 |
| 2025-10-15 | -40.43 | $31.02 | 8422 |
| 2025-10-14 | -63.83 | $30.80 | 20100 |
| 2025-10-13 | -51.06 | $30.92 | 13800 |
| 2025-10-10 | -79.41 | $30.59 | 153136 |
| 2025-10-09 | -28.46 | $31.05 | 10000 |
| 2025-10-08 | -12.20 | $31.25 | 49012 |
| 2025-10-07 | -20.67 | $31.09 | 23800 |
| 2025-10-06 | -10.12 | $31.23 | 43900 |
| 2025-10-03 | -9.79 | $31.21 | 29200 |
| 2025-10-02 | -11.11 | $31.16 | 62022 |
| 2025-10-01 | -2.24 | $31.08 | 330248 |
| 2025-09-30 | 0.00 | $31.09 | 147246 |
| 2025-09-29 | -5.94 | $30.78 | 76600 |
| 2025-09-26 | -10.82 | $30.61 | 3400 |
| 2025-09-25 | -10.31 | $30.62 | 48100 |
| 2025-09-24 | -7.18 | $30.68 | 11300 |
| 2025-09-23 | -5.13 | $30.72 | 2618 |
| 2025-09-22 | -2.13 | $30.71 | 8834 |
| 2025-09-19 | -3.85 | $30.62 | 6147 |
| 2025-09-18 | -3.66 | $30.62 | 1914 |
| 2025-09-17 | -4.71 | $30.60 | 10600 |
| 2025-09-16 | -2.23 | $30.53 | 10100 |
| 2025-09-15 | -2.94 | $30.43 | 7211 |
| 2025-09-12 | -3.16 | $30.31 | 3100 |
| 2025-09-11 | -3.87 | $30.27 | 6407 |
| 2025-09-10 | -12.40 | $29.91 | 3500 |
| 2025-09-09 | -8.65 | $29.73 | 3024 |
| 2025-09-08 | 0.00 | $29.60 | 503 |
| 2025-09-05 | -10.29 | $29.36 | 3800 |
| 2025-09-04 | -58.82 | $29.03 | 15400 |
| 2025-09-03 | -30.85 | $29.14 | 3607 |
| 2025-09-02 | -41.18 | $29.01 | 5000 |
| 2025-08-29 | -40.00 | $29.01 | 1415 |
| 2025-08-28 | -24.43 | $29.11 | 3027 |
| 2025-08-27 | -32.82 | $29.00 | 14400 |
| 2025-08-26 | -15.27 | $29.23 | 74700 |
| 2025-08-25 | -10.69 | $29.29 | 19700 |
| 2025-08-22 | -2.31 | $29.39 | 1049 |
| 2025-08-21 | -36.92 | $28.94 | 1700 |
| 2025-08-20 | -36.92 | $28.94 | 2200 |
| 2025-08-19 | -31.54 | $29.01 | 4400 |
| 2025-08-18 | -16.15 | $29.21 | 19028 |
| 2025-08-15 | -26.92 | $29.07 | 1224 |
| 2025-08-14 | -29.23 | $29.04 | 14512 |
| 2025-08-13 | -6.15 | $29.34 | 20822 |
| 2025-08-12 | -4.04 | $29.07 | 2400 |
| 2025-08-11 | -34.38 | $28.75 | 2605 |
| 2025-08-08 | -27.08 | $28.82 | 1800 |
| 2025-08-07 | -23.96 | $28.85 | 1324 |
| 2025-08-06 | -44.79 | $28.65 | 12449 |
| 2025-08-05 | -57.29 | $28.53 | 25136 |
| 2025-08-04 | -70.83 | $28.40 | 11300 |
| 2025-08-01 | -90.72 | $28.20 | 3500 |
| 2025-07-31 | -73.20 | $28.37 | 637 |
| 2025-07-30 | -59.79 | $28.50 | 1719 |
| 2025-07-29 | -38.14 | $28.71 | 1300 |
| 2025-07-28 | -38.53 | $28.66 | 7431 |
| 2025-07-25 | -20.18 | $28.86 | 8700 |
| 2025-07-24 | -14.68 | $28.92 | 3200 |
| 2025-07-23 | -3.67 | $29.04 | 9300 |
| 2025-07-22 | -11.96 | $28.80 | 13245 |
| 2025-07-21 | -7.30 | $28.81 | 2000 |
| 2025-07-18 | -12.00 | $28.60 | 11312 |
| 2025-07-17 | 0.00 | $28.75 | 2136 |
| 2025-07-16 | -2.75 | $28.56 | 6800 |
| 2025-07-15 | -4.85 | $28.48 | 9920 |
| 2025-07-14 | -19.79 | $28.27 | 3632 |
| 2025-07-11 | -23.96 | $28.23 | 11911 |
| 2025-07-10 | -18.75 | $28.28 | 2744 |
| 2025-07-09 | -17.71 | $28.29 | 24400 |
| 2025-07-08 | -15.63 | $28.31 | 1300 |
| 2025-07-07 | -28.28 | $28.18 | 7900 |
| 2025-07-03 | -1.01 | $28.45 | 2900 |
| 2025-07-02 | 0.00 | $28.37 | 4100 |
| 2025-07-01 | -3.36 | $28.31 | 99200 |
| 2025-06-30 | -7.09 | $28.26 | 28600 |
| 2025-06-27 | -11.45 | $28.20 | 4500 |
| 2025-06-26 | -5.34 | $28.28 | 6715 |
| 2025-06-25 | -0.88 | $28.17 | 3000 |
| 2025-06-24 | -10.62 | $28.05 | 7600 |
| 2025-06-23 | -40.21 | $27.62 | 4032 |
| 2025-06-20 | -49.48 | $27.53 | 7200 |
| 2025-06-18 | -42.27 | $27.60 | 8400 |
| 2025-06-17 | -40.21 | $27.62 | 3600 |
| 2025-06-16 | -16.49 | $27.85 | 4100 |
| 2025-06-13 | -43.30 | $27.59 | 9200 |
| 2025-06-12 | -8.25 | $27.93 | 4600 |
| 2025-06-11 | -8.51 | $27.90 | 6519 |
| 2025-06-10 | -1.27 | $27.82 | 1348 |
| 2025-06-09 | -9.21 | $27.73 | 11500 |
| 2025-06-06 | -4.35 | $27.58 | 19800 |
| 2025-06-05 | -9.21 | $27.51 | 143110 |
| 2025-06-04 | -5.88 | $27.45 | 4600 |
| 2025-06-03 | -39.71 | $27.22 | 321700 |
| 2025-06-02 | -42.65 | $27.20 | 8247 |
| 2025-05-30 | -55.88 | $27.11 | 12842 |
| 2025-05-29 | -21.59 | $27.30 | 10400 |
| 2025-05-28 | -28.87 | $27.21 | 3205 |
| 2025-05-27 | -22.68 | $27.27 | 10044 |
| 2025-05-23 | -16.67 | $27.32 | 400 |
| 2025-05-22 | -16.82 | $27.31 | 11200 |
| 2025-05-21 | -14.95 | $27.33 | 8300 |
| 2025-05-20 | -7.41 | $27.36 | 4805 |
| 2025-05-19 | -3.10 | $27.40 | 3616 |
| 2025-05-16 | -5.26 | $27.36 | 528 |
| 2025-05-15 | -4.61 | $27.37 | 4600 |
| 2025-05-14 | -5.77 | $27.35 | 8918 |
| 2025-05-13 | -5.96 | $27.30 | 12246 |
| 2025-05-12 | -0.71 | $27.27 | 6044 |
| 2025-05-09 | -14.18 | $26.97 | 97500 |
| 2025-05-08 | -17.61 | $26.86 | 7600 |
| 2025-05-07 | -11.40 | $26.91 | 6542 |
| 2025-05-06 | -4.27 | $27.07 | 4738 |
| 2025-05-05 | -2.14 | $27.12 | 1300 |
| 2025-05-02 | -2.23 | $27.02 | 17100 |
| 2025-05-01 | -3.17 | $26.66 | 13400 |
| 2025-04-30 | -4.23 | $26.64 | 1717 |
| 2025-04-29 | -5.29 | $26.62 | 200 |
| 2025-04-28 | -8.47 | $26.56 | 11828 |
| 2025-04-25 | -7.41 | $26.58 | 25530 |
| 2025-04-24 | -17.62 | $26.56 | 23631 |
| 2025-04-23 | -27.14 | $26.36 | 4415 |
| 2025-04-22 | -34.26 | $26.25 | 2600 |
| 2025-04-21 | -43.78 | $26.05 | 444500 |
| 2025-04-17 | -43.32 | $26.06 | 7600 |
| 2025-04-16 | -48.88 | $25.97 | 4207 |
| 2025-04-15 | -41.74 | $26.17 | 5000 |
| 2025-04-14 | -41.30 | $26.18 | 6200 |
| 2025-04-11 | -50.21 | $25.99 | 20115 |
| 2025-04-10 | -67.81 | $25.58 | 6400 |
| 2025-04-09 | -56.65 | $25.84 | 13200 |
| 2025-04-08 | -96.14 | $24.92 | 7915 |
| 2025-04-07 | -91.19 | $25.09 | 15013 |
| 2025-04-04 | -92.11 | $25.76 | 8300 |
| 2025-04-03 | -87.34 | $26.47 | 22516 |
| 2025-04-02 | -60.76 | $26.68 | 6543 |
| 2025-04-01 | -64.56 | $26.65 | 27500 |
| 2025-03-31 | -59.77 | $26.64 | 28403 |
| 2025-03-28 | -58.89 | $26.63 | 5102 |
| 2025-03-27 | -27.78 | $26.91 | 12911 |
| 2025-03-26 | -37.78 | $26.82 | 24000 |
| 2025-03-25 | -25.56 | $26.93 | 6100 |
| 2025-03-24 | -26.67 | $26.92 | 73700 |
| 2025-03-21 | -26.67 | $26.92 | 7700 |
| 2025-03-20 | -24.44 | $26.94 | 34825 |
| 2025-03-19 | -8.89 | $27.08 | 14314 |
| 2025-03-18 | -13.33 | $27.04 | 14331 |
| 2025-03-17 | -2.22 | $27.14 | 8400 |
| 2025-03-14 | -14.86 | $26.89 | 24600 |
| 2025-03-13 | -54.05 | $26.60 | 7116 |
| 2025-03-12 | -44.59 | $26.67 | 38300 |
| 2025-03-11 | -54.05 | $26.60 | 17138 |
| 2025-03-10 | -64.86 | $26.52 | 8148 |
| 2025-03-07 | -29.73 | $26.78 | 10430 |
| 2025-03-06 | -36.49 | $26.73 | 55900 |
| 2025-03-05 | -24.32 | $26.82 | 24800 |
| 2025-03-04 | -76.92 | $26.40 | 3736 |
| 2025-03-03 | -74.00 | $26.26 | 83612 |
| 2025-02-28 | -60.00 | $26.40 | 3400 |
| 2025-02-27 | -40.00 | $26.60 | 4141 |
| 2025-02-26 | -31.00 | $26.69 | 21300 |
| 2025-02-25 | -32.00 | $26.68 | 15100 |
| 2025-02-24 | -30.00 | $26.70 | 11400 |
| 2025-02-21 | -12.00 | $26.88 | 4137 |
| 2025-02-20 | -2.00 | $26.98 | 2600 |
| 2025-02-19 | -11.83 | $26.82 | 8900 |
| 2025-02-18 | -7.53 | $26.86 | 11200 |
| 2025-02-14 | -3.37 | $26.76 | 7839 |
| 2025-02-13 | -5.13 | $26.62 | 16100 |
| 2025-02-12 | -5.26 | $26.56 | 7214 |
| 2025-02-11 | -13.33 | $26.45 | 7100 |
| 2025-02-10 | 0.00 | $26.57 | 8345 |
| 2025-02-07 | -15.00 | $26.36 | 5700 |
| 2025-02-06 | -4.44 | $26.37 | 9300 |
| 2025-02-05 | -10.00 | $26.32 | 124610 |
| 2025-02-04 | -6.67 | $26.35 | 31448 |
| 2025-02-03 | -32.22 | $26.12 | 4035 |
| 2025-01-31 | -23.33 | $26.20 | 7300 |
| 2025-01-30 | -2.35 | $26.34 | 3746 |
| 2025-01-29 | -22.50 | $26.13 | 2200 |
| 2025-01-28 | -22.50 | $26.13 | 4200 |
| 2025-01-27 | -31.25 | $26.06 | 5600 |
| 2025-01-24 | -6.25 | $26.26 | 36600 |
| 2025-01-23 | -5.48 | $26.20 | 6043 |
| 2025-01-22 | -6.94 | $26.18 | 5914 |
| 2025-01-21 | -11.11 | $26.15 | 2000 |
| 2025-01-17 | -33.77 | $26.02 | 4200 |
| 2025-01-16 | -52.56 | $25.88 | 6300 |
| 2025-01-15 | -54.12 | $25.90 | 6100 |
| 2025-01-14 | -74.12 | $25.73 | 8030 |
| 2025-01-13 | -88.24 | $25.61 | 25404 |
| 2025-01-10 | -98.68 | $25.65 | 6900 |
| 2025-01-08 | -79.22 | $25.85 | 17300 |
| 2025-01-07 | -74.74 | $25.93 | 9919 |
| 2025-01-06 | -63.16 | $26.04 | 7000 |
| 2025-01-03 | -67.37 | $26.00 | 10016 |
| 2025-01-02 | -72.63 | $25.95 | 4600 |
| 2024-12-31 | -73.68 | $25.94 | 12403 |
| 2024-12-30 | -70.53 | $25.97 | 4000 |
| 2024-12-27 | -62.11 | $26.05 | 14309 |
| 2024-12-26 | -57.89 | $26.09 | 5704 |
| 2024-12-24 | -54.74 | $26.12 | 10319 |
| 2024-12-23 | -55.79 | $26.11 | 7900 |
| 2024-12-20 | -62.11 | $26.05 | 12031 |
| 2024-12-19 | -70.53 | $25.97 | 14208 |
| 2024-12-18 | -71.58 | $25.96 | 25510 |
| 2024-12-17 | -60.29 | $26.23 | 12311 |
| 2024-12-16 | -55.88 | $26.26 | 16900 |
| 2024-12-13 | -47.06 | $26.32 | 17600 |
| 2024-12-12 | -50.00 | $26.30 | 17846 |
| 2024-12-11 | -42.65 | $26.35 | 8935 |
| 2024-12-10 | -48.53 | $26.31 | 38247 |
| 2024-12-09 | -13.24 | $26.55 | 7000 |
| 2024-12-06 | -59.15 | $26.25 | 5700 |
| 2024-12-05 | -67.02 | $26.27 | 11735 |
| 2024-12-04 | -71.28 | $26.23 | 22300 |
| 2024-12-03 | -79.79 | $26.15 | 7603 |
| 2024-12-02 | -81.91 | $26.13 | 204900 |
| 2024-11-29 | -90.43 | $26.05 | 411 |
| 2024-11-27 | -92.55 | $26.03 | 9700 |
| 2024-11-26 | -93.62 | $26.02 | 11841 |
| 2024-11-25 | -85.11 | $26.10 | 8832 |
| 2024-11-22 | -91.49 | $26.04 | 414100 |
| 2024-11-21 | -91.49 | $26.04 | 20300 |
| 2024-11-20 | -85.87 | $26.11 | 8900 |
| 2024-11-19 | -83.70 | $26.13 | 5424 |
| 2024-11-18 | -86.96 | $26.10 | 3700 |
| 2024-11-15 | -98.91 | $25.99 | 5300 |
| 2024-11-14 | -96.84 | $26.01 | 3300 |
| 2024-11-13 | -97.65 | $26.10 | 6425 |
| 2024-11-12 | -88.24 | $26.18 | 9600 |
| 2024-11-11 | -81.97 | $26.43 | 13800 |
| 2024-11-08 | -73.53 | $26.50 | 13000 |
| 2024-11-07 | -14.71 | $26.90 | 8409 |
| 2024-11-06 | -67.65 | $26.54 | 3600 |
| 2024-11-05 | -45.59 | $26.69 | 14648 |
| 2024-11-04 | -70.59 | $26.52 | 4413 |
| 2024-11-01 | -89.36 | $26.42 | 18347 |
| 2024-10-31 | -87.23 | $26.44 | 9413 |
| 2024-10-30 | -95.00 | $26.50 | 11000 |
| 2024-10-29 | -88.41 | $26.67 | 75432 |
| 2024-10-28 | -85.51 | $26.69 | 5900 |
| 2024-10-25 | -88.41 | $26.67 | 4700 |
| 2024-10-24 | -97.10 | $26.61 | 5700 |
| 2024-10-23 | -83.82 | $26.71 | 6030 |
| 2024-10-22 | -55.68 | $26.79 | 21000 |
| 2024-10-21 | -59.09 | $26.76 | 11800 |
| 2024-10-18 | -27.86 | $26.89 | 41514 |
| 2024-10-17 | -32.73 | $26.74 | 7100 |
| 2024-10-16 | -28.57 | $26.78 | 29409 |
| 2024-10-15 | -31.88 | $26.62 | 13140 |
| 2024-10-14 | -16.91 | $26.93 | 4247 |
| 2024-10-11 | -16.11 | $26.94 | 7940 |
| 2024-10-10 | -20.75 | $26.84 | 40005 |
| 2024-10-09 | -20.00 | $26.81 | 8316 |
| 2024-10-08 | -16.02 | $26.87 | 29038 |
| 2024-10-07 | -2.31 | $27.22 | 19800 |
| 2024-10-04 | -5.77 | $27.13 | 24200 |
| 2024-10-03 | -7.87 | $27.07 | 13219 |
| 2024-10-02 | -1.12 | $27.25 | 30603 |
| 2024-10-01 | -1.66 | $26.98 | 336500 |
| 2024-09-30 | -1.73 | $26.88 | 45000 |
| 2024-09-27 | -2.19 | $26.84 | 13921 |
| 2024-09-26 | -1.77 | $26.83 | 10600 |
| 2024-09-25 | -10.73 | $26.44 | 9700 |
| 2024-09-24 | -2.46 | $26.59 | 1731 |
| 2024-09-23 | -1.55 | $25.88 | 8818 |
| 2024-09-20 | -11.21 | $25.64 | 1800 |
| 2024-09-19 | -3.45 | $25.73 | 1400 |
| 2024-09-18 | -45.95 | $25.21 | 1410 |
| 2024-09-17 | -39.64 | $25.28 | 2100 |
| 2024-09-16 | -40.54 | $25.27 | 500 |
| 2024-09-13 | -50.45 | $25.16 | 200 |
| 2024-09-12 | -59.46 | $25.06 | 2300 |
| 2024-09-11 | -77.48 | $24.86 | 814 |
| 2024-09-10 | -91.89 | $24.70 | 546 |
| 2024-09-09 | -85.59 | $24.77 | 26800 |
| 2024-09-06 | -100.00 | $24.61 | 607 |
| 2024-09-05 | -63.89 | $25.03 | 2331 |
| 2024-09-04 | -47.06 | $25.00 | 914 |
| 2024-09-03 | -43.56 | $25.01 | 2800 |
| 2024-08-30 | -12.79 | $25.50 | 1800 |
| 2024-08-29 | -16.28 | $25.44 | 600 |
| 2024-08-28 | -17.44 | $25.42 | 913 |
| 2024-08-27 | -8.14 | $25.58 | 500 |
| 2024-08-26 | -10.47 | $25.54 | 4000 |
| 2024-08-23 | 0.00 | $25.72 | 300 |
| 2024-08-22 | -21.18 | $25.34 | 700 |
| 2024-08-21 | -4.12 | $25.63 | 23200 |
| 2024-08-20 | -9.41 | $25.54 | 1100 |
| 2024-08-19 | 0.00 | $25.70 | 200 |
| 2024-08-16 | 0.00 | $25.49 | 2800 |
| 2024-08-15 | -6.06 | $25.24 | 900 |
| 2024-08-14 | -28.99 | $24.98 | — |
| 2024-08-13 | -28.95 | $25.08 | 1100 |
| 2024-08-12 | -50.86 | $24.86 | 2900 |
| 2024-08-09 | -55.43 | $24.78 | 307 |
| 2024-08-08 | -64.13 | $24.66 | 300 |
| 2024-08-07 | -87.50 | $24.23 | 1400 |
| 2024-08-06 | -94.57 | $24.10 | 6200 |
| 2024-08-05 | -100.00 | $24.00 | 100 |
| 2024-08-02 | -97.01 | $24.54 | 12700 |
| 2024-08-01 | -85.47 | $24.84 | 720 |
| 2024-07-31 | -53.85 | $25.21 | 10607 |
| 2024-07-30 | -92.31 | $24.76 | 100 |
| 2024-07-29 | -85.47 | $24.84 | 2300 |
| 2024-07-26 | -80.34 | $24.90 | 2300 |
| 2024-07-25 | -97.44 | $24.70 | 2429 |
| 2024-07-24 | -100.00 | $24.78 | 123 |
| 2024-07-23 | -77.32 | $25.09 | 900 |
| 2024-07-22 | -58.76 | $25.27 | 4431 |
| 2024-07-19 | -76.29 | $25.10 | 2797 |
| 2024-07-18 | -56.70 | $25.29 | 793 |
| 2024-07-17 | -37.11 | $25.48 | 1709 |
| 2024-07-16 | -8.82 | $25.75 | 1773 |
| 2024-07-15 | -18.02 | $25.64 | 1100 |
| 2024-07-12 | -2.54 | $25.81 | 5267 |
| 2024-07-11 | -7.69 | $25.74 | 23159 |
| 2024-07-10 | 0.00 | $25.65 | 3228 |
| 2024-07-09 | -0.92 | $25.57 | 10074 |
| 2024-07-08 | -3.00 | $25.46 | 697 |
| 2024-07-05 | 0.00 | $25.47 | 329 |
| 2024-07-03 | 0.00 | $25.36 | 2894 |
| 2024-07-02 | 0.00 | $25.10 | 2855 |
| 2024-07-01 | -8.43 | $25.02 | 3995 |
| 2024-06-28 | -12.05 | $24.99 | 21926 |
| 2024-06-27 | -15.66 | $24.96 | 5154 |
| 2024-06-26 | -16.87 | $24.95 | 10475 |
| 2024-06-25 | -14.46 | $24.97 | 1086 |
| 2024-06-24 | -7.23 | $25.03 | 591 |
| 2024-06-21 | -9.64 | $25.01 | 1316 |
| 2024-06-20 | -2.41 | $25.07 | 773 |
| 2024-06-18 | 0.00 | $25.09 | 279 |
| 2024-06-17 | -27.47 | $24.92 | 588 |
| 2024-06-14 | -45.83 | $24.78 | 2384 |
| 2024-06-13 | -47.92 | $24.76 | 741 |
| 2024-06-12 | -42.71 | $24.81 | 679 |
| 2024-06-11 | -65.63 | $24.59 | 3694 |
| 2024-06-10 | -58.33 | $24.66 | 152 |
| 2024-06-07 | -69.79 | $24.55 | 428 |
| 2024-06-06 | -48.96 | $24.75 | 3298 |
| 2024-06-05 | -57.29 | $24.67 | 132 |
| 2024-06-04 | -89.58 | $24.36 | 280 |
| 2024-06-03 | -68.60 | $24.63 | 5258 |
| 2024-05-31 | -93.02 | $24.42 | 748 |
| 2024-05-30 | -74.39 | $24.61 | 224 |
| 2024-05-29 | -47.50 | $24.65 | 1045 |
| 2024-05-28 | -25.83 | $24.91 | 3190 |
| 2024-05-24 | -21.67 | $24.96 | 15995 |
| 2024-05-23 | -25.83 | $24.91 | 2194 |
| 2024-05-22 | -14.49 | $25.02 | 145 |
| 2024-05-21 | -11.35 | $25.06 | 682 |
| 2024-05-20 | -3.52 | $25.17 | 2259 |
| 2024-05-17 | 0.00 | $25.22 | 458 |
| 2024-05-16 | 0.00 | $25.15 | 799 |
| 2024-05-15 | 0.00 | $25.09 | 194 |
| 2024-05-14 | 0.00 | $24.93 | 1142 |
| 2024-05-13 | 0.00 | $24.84 | 603 |
| 2024-05-10 | 0.00 | $24.72 | 3231 |
| 2024-05-09 | -7.20 | $24.62 | 3730 |
| 2024-05-08 | -6.40 | $24.63 | 1948 |
| 2024-05-07 | -7.20 | $24.62 | 594 |
| 2024-05-06 | -1.60 | $24.69 | 35 |
| 2024-05-03 | -2.40 | $24.68 | 2293 |
| 2024-05-02 | 0.00 | $24.51 | 1423 |
| 2024-05-01 | -33.70 | $24.07 | 741 |
| 2024-04-30 | -34.78 | $24.06 | 685 |
| 2024-04-29 | -9.78 | $24.29 | 157 |
| 2024-04-26 | -58.90 | $24.13 | 762 |
| 2024-04-25 | -71.78 | $23.92 | 1689 |
| 2024-04-24 | -73.01 | $23.90 | 6542 |
| 2024-04-23 | -76.07 | $23.85 | 126 |
| 2024-04-22 | -84.66 | $23.71 | 4694 |
| 2024-04-19 | -95.71 | $23.53 | 2803 |
| 2024-04-18 | -92.59 | $23.59 | 2325 |
| 2024-04-17 | -96.30 | $23.53 | 2011 |
| 2024-04-16 | -94.44 | $23.56 | 6359 |
| 2024-04-15 | -99.26 | $23.75 | 578 |
| 2024-04-12 | -96.88 | $23.85 | 2289 |
| 2024-04-11 | -66.41 | $24.24 | 4297 |
| 2024-04-10 | -77.34 | $24.10 | 3839 |
| 2024-04-09 | -56.25 | $24.37 | 2217 |
| 2024-04-08 | -65.63 | $24.25 | 618 |
| 2024-04-05 | -75.78 | $24.12 | 3284 |
| 2024-04-04 | -78.13 | $24.09 | 8516 |
| 2024-04-03 | -71.88 | $24.17 | 1152 |
| 2024-04-02 | -62.91 | $24.14 | 3740 |
| 2024-04-01 | -68.87 | $24.05 | 9363 |
| 2024-03-28 | -12.28 | $24.08 | 1020 |
| 2024-03-27 | -34.48 | $23.95 | 635 |
| 2024-03-26 | -27.87 | $23.98 | 6425 |
| 2024-03-25 | -27.87 | $23.98 | 46174 |
| 2024-03-22 | -29.51 | $23.97 | 33408 |
| 2024-03-21 | -19.67 | $24.03 | 129607 |
| 2024-03-20 | -22.95 | $24.01 | 2957 |
| 2024-03-19 | -44.26 | $23.88 | 791 |
| 2024-03-18 | -32.79 | $23.95 | 9437 |
| 2024-03-15 | -37.70 | $23.92 | 987 |
| 2024-03-14 | -19.70 | $24.02 | 4 |
| 2024-03-13 | -6.94 | $24.10 | 655 |
| 2024-03-12 | 0.00 | $24.15 | 712 |
| 2024-03-11 | -1.32 | $23.98 | 173 |
| 2024-03-08 | -6.58 | $23.94 | 3188 |
| 2024-03-07 | -3.95 | $23.96 | 6712 |
| 2024-03-06 | -8.70 | $23.86 | 3030 |
| 2024-03-05 | -36.51 | $23.63 | 8136 |
| 2024-03-04 | -12.00 | $23.77 | 3317 |
| 2024-03-01 | -11.76 | $23.76 | 9601 |
| 2024-02-29 | -29.76 | $23.60 | 1344 |
| 2024-02-28 | -30.00 | $23.58 | 18598 |
| 2024-02-27 | -10.00 | $23.76 | 3876 |
| 2024-02-26 | -12.22 | $23.74 | 7807 |
| 2024-02-23 | 0.00 | $23.85 | 1 |
| 2024-02-22 | -4.44 | $23.81 | 1560 |
| 2024-02-21 | 0.00 | $23.70 | 3480 |
| 2024-02-20 | -6.67 | $23.65 | 1935 |
| 2024-02-16 | -5.06 | $23.60 | 407 |
| 2024-02-15 | -4.05 | $23.56 | 628 |
| 2024-02-14 | -17.72 | $23.45 | 2201 |
| 2024-02-13 | -35.05 | $23.25 | 2676 |
| 2024-02-12 | 0.00 | $23.59 | 4559 |
| 2024-02-09 | -4.65 | $23.44 | 5478 |
| 2024-02-08 | -12.79 | $23.37 | 567 |
| 2024-02-07 | -2.33 | $23.46 | 724 |
| 2024-02-06 | 0.00 | $23.45 | 9776 |
| 2024-02-05 | -39.51 | $23.11 | 145 |
| 2024-02-02 | -41.46 | $23.10 | 929 |
| 2024-02-01 | -37.80 | $23.13 | 4326 |
| 2024-01-31 | -53.66 | $23.00 | 1498 |
| 2024-01-30 | -46.59 | $23.09 | 1759 |
| 2024-01-29 | -46.85 | $23.21 | 8944 |
| 2024-01-26 | -47.75 | $23.20 | 2017 |
| 2024-01-25 | -54.05 | $23.13 | 5367 |
| 2024-01-24 | -51.35 | $23.16 | 7554 |
| 2024-01-23 | -63.96 | $23.02 | 1566 |
| 2024-01-22 | -79.28 | $22.85 | 1135 |
| 2024-01-19 | -68.47 | $22.97 | 891 |
| 2024-01-18 | -81.98 | $22.82 | 4916 |
| 2024-01-17 | -89.19 | $22.74 | 191363 |
| 2024-01-16 | -100.00 | $22.90 | 2366 |
| 2024-01-12 | -71.67 | $23.30 | 2533 |
| 2024-01-11 | -57.65 | $23.24 | 1430 |
| 2024-01-10 | -68.24 | $23.15 | 4709 |
| 2024-01-09 | -64.71 | $23.18 | 3909 |
| 2024-01-08 | -35.29 | $23.43 | 23608 |
| 2024-01-05 | -40.00 | $23.39 | 1058 |
| 2024-01-04 | -43.53 | $23.36 | 1103 |
| 2024-01-03 | -36.78 | $23.41 | 2820 |
| 2024-01-02 | -35.63 | $23.42 | 11476 |
| 2023-12-29 | -8.05 | $23.66 | 7378 |
| 2023-12-28 | -7.14 | $23.64 | 3848 |
| 2023-12-27 | 0.00 | $23.53 | 4380 |
| 2023-12-26 | -1.72 | $23.43 | 26743 |
| 2023-12-22 | -18.52 | $23.30 | 20295 |
| 2023-12-21 | -1.85 | $23.39 | 60414 |
| 2023-12-20 | -50.00 | $23.13 | 8112 |
| 2023-12-19 | -3.70 | $23.38 | 11242 |
| 2023-12-18 | -22.64 | $23.27 | 3691 |
| 2023-12-15 | -20.75 | $23.28 | 29676 |
| 2023-12-14 | -11.32 | $23.33 | 26732 |
| 2023-12-13 | -24.32 | $23.14 | 10365 |
| 2023-12-12 | -44.19 | $23.04 | 21800 |
| 2023-12-11 | -31.45 | $22.99 | 10606 |
| 2023-12-08 | -42.86 | $22.91 | 743 |
| 2023-12-07 | -35.71 | $22.96 | 354 |
| 2023-12-06 | -42.86 | $22.91 | 1744 |
| 2023-12-05 | -40.00 | $22.93 | 4647 |
| 2023-12-04 | -28.57 | $23.01 | 9495 |
| 2023-12-01 | -6.43 | $23.17 | 7981 |
| 2023-11-30 | -12.27 | $23.10 | 12419 |
| 2023-11-29 | -11.67 | $23.08 | 6258 |
| 2023-11-28 | -4.69 | $23.15 | 4166 |
| 2023-11-27 | -13.27 | $23.04 | 7372 |
| 2023-11-24 | -13.28 | $23.04 | 18044 |
| 2023-11-22 | -12.88 | $23.04 | 3295 |
| 2023-11-21 | -11.15 | $23.07 | 28333 |
| 2023-11-20 | -1.95 | $23.17 | 16554 |
| 2023-11-17 | -16.38 | $22.96 | 6122 |
| 2023-11-16 | -16.33 | $22.96 | 1906 |
| 2023-11-15 | -1.28 | $23.14 | 3698 |
| 2023-11-14 | 0.00 | $23.01 | 13467 |
| 2023-11-13 | -26.11 | $22.63 | 5166 |
| 2023-11-10 | -26.22 | $22.63 | 4984 |
| 2023-11-09 | -33.67 | $22.56 | 8105 |
| 2023-11-08 | -19.49 | $22.70 | 3441 |
| 2023-11-07 | -14.29 | $22.75 | 17029 |
| 2023-11-06 | -6.12 | $22.83 | 7051 |
| 2023-11-03 | -3.77 | $22.69 | 4154 |
| 2023-11-02 | -36.86 | $22.39 | 10837 |
| 2023-11-01 | -64.47 | $22.18 | 10636 |
| 2023-10-31 | -78.95 | $22.07 | 71297 |
| 2023-10-30 | -71.05 | $22.13 | 42273 |
| 2023-10-27 | -95.38 | $21.95 | 9666 |
| 2023-10-26 | -90.79 | $21.98 | 14821 |
| 2023-10-25 | -84.93 | $22.05 | 34232 |
| 2023-10-24 | -60.00 | $22.23 | 15925 |
| 2023-10-23 | -88.34 | $22.03 | 19882 |
| 2023-10-20 | -85.53 | $22.05 | 5680 |
| 2023-10-19 | -67.70 | $22.20 | 3553 |
| 2023-10-18 | -57.68 | $22.29 | 4799 |
| 2023-10-17 | -44.14 | $22.50 | 8196 |
| 2023-10-16 | -46.84 | $22.51 | 7848 |
| 2023-10-13 | -56.56 | $22.47 | 3170 |
| 2023-10-12 | -55.04 | $22.52 | 5794 |
| 2023-10-11 | -47.10 | $22.67 | 5440 |
| 2023-10-10 | -53.62 | $22.58 | 8958 |
| 2023-10-09 | -70.29 | $22.35 | 5713 |
| 2023-10-06 | -67.74 | $22.39 | 9395 |
| 2023-10-05 | -79.71 | $22.22 | 14593 |
| 2023-10-04 | -84.06 | $22.16 | 21364 |
| 2023-10-03 | -97.40 | $22.17 | 576108 |
| 2023-10-02 | -94.04 | $22.34 | 86095 |
| 2023-09-29 | -84.65 | $22.45 | 65242 |
| 2023-09-28 | -87.10 | $22.42 | 9678 |
| 2023-09-27 | -97.46 | $22.37 | 218 |
| 2023-09-26 | -100.00 | $22.34 | 16843 |
| 2023-09-25 | -84.96 | $22.69 | 696 |
| 2023-09-22 | -87.46 | $22.66 | 2210 |
| 2023-09-21 | -100.00 | $22.53 | 1962 |
| 2023-09-20 | -96.36 | $22.93 | 1472 |
| 2023-09-19 | -72.02 | $23.02 | 93 |
| 2023-09-18 | -55.99 | $23.14 | 4582 |
| 2023-09-15 | -50.38 | $23.19 | 462 |
| 2023-09-14 | -40.56 | $23.27 | 6304 |
| 2023-09-13 | -58.43 | $23.12 | 73 |
| 2023-09-12 | -48.74 | $23.20 | 643 |
| 2023-09-11 | -47.80 | $23.21 | 1302 |
| 2023-09-08 | -80.62 | $22.95 | 406 |
| 2023-09-07 | -89.94 | $22.91 | 699 |
| 2023-09-06 | -67.70 | $23.17 | 1605 |
| 2023-09-05 | -56.12 | $23.31 | 5455 |
| 2023-09-01 | -42.31 | $23.47 | 610 |
| 2023-08-31 | -65.95 | $23.21 | 635 |
| 2023-08-30 | -43.72 | $23.49 | 1957 |
| 2023-08-29 | -35.40 | $23.59 | 178 |
| 2023-08-28 | -68.60 | $23.29 | 4378 |
| 2023-08-25 | -84.46 | $23.07 | 2875 |
| 2023-08-24 | -84.87 | $23.06 | 5303 |
| 2023-08-23 | -80.36 | $23.14 | 1080 |
| 2023-08-22 | -98.94 | $22.81 | 1338 |
| 2023-08-21 | -93.89 | $22.90 | 1188 |
| 2023-08-18 | -97.62 | $22.83 | 1128 |
| 2023-08-17 | -97.74 | $22.96 | 205 |
| 2023-08-16 | -100.00 | $22.93 | 839 |
| 2023-08-15 | -100.00 | $23.11 | 210 |
| 2023-08-14 | -97.65 | $23.35 | 168 |
| 2023-08-11 | -96.21 | $23.45 | 883 |
| 2023-08-10 | -79.99 | $23.77 | 935 |
| 2023-08-09 | -82.71 | $23.74 | 200 |
| 2023-08-08 | -86.86 | $23.70 | 967 |
| 2023-08-07 | -65.70 | $23.94 | 313 |
| 2023-08-04 | -48.02 | $23.97 | 226 |
| 2023-08-03 | -17.58 | $23.97 | 2530 |
| 2023-08-02 | -19.70 | $23.89 | 336 |
| 2023-08-01 | -6.27 | $24.37 | 2295 |
| 2023-07-31 | -0.02 | $24.59 | 1007 |
| 2023-07-28 | 0.00 | $24.57 | 1526 |
| 2023-07-27 | -7.24 | $24.14 | 446 |
| 2023-07-26 | 0.00 | $24.38 | 1004 |
| 2023-07-25 | -1.73 | $24.25 | 1283 |
| 2023-07-24 | -5.78 | $24.09 | 1182 |
| 2023-07-21 | -13.85 | $23.83 | 3925 |
| 2023-07-20 | -13.25 | $23.85 | 4265 |
| 2023-07-19 | -8.69 | $24.00 | 4014 |
| 2023-07-18 | -8.07 | $24.02 | 1771 |
| 2023-07-17 | -4.18 | $24.15 | 1522 |
| 2023-07-14 | -4.81 | $24.13 | 147 |
| 2023-07-13 | 0.00 | $24.28 | 1688 |
| 2023-07-12 | -3.89 | $24.02 | 1809 |
| 2023-07-11 | -17.53 | $23.60 | 35 |
| 2023-07-10 | -24.35 | $23.39 | 2082 |
| 2023-07-07 | -24.23 | $23.39 | 1124 |
| 2023-07-06 | -96.13 | $23.13 | 8724 |
| 2023-07-05 | -65.33 | $23.57 | 15216 |
| 2023-07-03 | -51.14 | $23.69 | 799 |
| 2023-06-30 | -74.41 | $23.49 | 8912 |
| 2023-06-29 | -77.48 | $23.28 | 1257 |
| 2023-06-28 | -47.18 | $23.42 | 51 |
| 2023-06-27 | -38.56 | $23.55 | 381 |
| 2023-06-26 | -51.41 | $23.35 | 45 |
| 2023-06-23 | -56.55 | $23.27 | 436 |
| 2023-06-22 | -37.57 | $23.57 | 4012 |
| 2023-06-21 | -32.69 | $23.64 | — |
| 2023-06-20 | -28.11 | $23.71 | 72 |
| 2023-06-16 | -4.68 | $24.07 | 444 |
| 2023-06-15 | 0.00 | $24.14 | 242 |
| 2023-06-14 | 0.00 | $23.98 | 271 |
| 2023-06-13 | 0.00 | $23.87 | 643 |
| 2023-06-12 | -0.56 | $23.71 | 45775 |
| 2023-06-09 | 0.00 | $23.67 | 1281 |
| 2023-06-08 | -0.46 | $23.59 | 51 |
| 2023-06-07 | -14.82 | $23.44 | 20 |
| 2023-06-06 | -6.73 | $23.52 | 730 |
| 2023-06-05 | -10.72 | $23.37 | 741 |
| 2023-06-02 | -9.26 | $23.38 | 343 |
| 2023-06-01 | -34.59 | $23.06 | 237 |
| 2023-05-31 | -80.07 | $22.75 | 5956 |
| 2023-05-30 | -71.23 | $22.90 | 6832 |
| 2023-05-26 | -34.19 | $23.10 | 563 |
| 2023-05-25 | -89.19 | $22.80 | 2217 |
| 2023-05-24 | -97.05 | $22.84 | 4315 |
| 2023-05-23 | -61.10 | $22.98 | 788 |
| 2023-05-22 | -6.19 | $23.25 | 778 |
| 2023-05-19 | -31.40 | $23.09 | 1149 |
| 2023-05-18 | -30.96 | $23.09 | 808 |
| 2023-05-17 | -9.98 | $23.23 | 406 |
| 2023-05-16 | -27.86 | $23.11 | 272 |
| 2023-05-15 | -21.12 | $23.27 | 2859 |
| 2023-05-12 | -70.90 | $22.88 | 11491 |
| 2023-05-11 | -41.68 | $23.11 | 3953 |
| 2023-05-10 | -31.32 | $23.19 | — |
| 2023-05-09 | -27.91 | $23.22 | 2634 |
| 2023-05-08 | -18.03 | $23.29 | 2409 |
| 2023-05-05 | -20.76 | $23.27 | 1929 |
| 2023-05-04 | -51.68 | $23.03 | 1685 |
| 2023-05-03 | -71.40 | $22.87 | 2826 |
| 2023-05-02 | -67.60 | $22.90 | 181 |
| 2023-05-01 | -45.17 | $23.08 | 1841 |
| 2023-04-28 | -36.39 | $23.15 | 669 |
| 2023-04-27 | -51.96 | $23.03 | 566 |
| 2023-04-26 | -82.95 | $22.78 | — |
| 2023-04-25 | -96.86 | $22.67 | 837 |
| 2023-04-24 | -64.00 | $22.98 | 592 |
| 2023-04-21 | -57.91 | $23.02 | 7787 |
| 2023-04-20 | -36.41 | $23.17 | 4288 |
| 2023-04-19 | -31.19 | $23.20 | 540 |
| 2023-04-18 | -6.09 | $23.38 | 3224 |
| 2023-04-17 | -3.87 | $23.39 | 2163 |
| 2023-04-14 | -13.08 | $23.29 | 837 |
| 2023-04-13 | -0.02 | $23.43 | 830 |
| 2023-04-12 | -12.41 | $23.19 | 1672 |
| 2023-04-11 | -1.89 | $23.31 | 2892 |
| 2023-04-10 | -1.86 | $23.19 | 1597 |
| 2023-04-06 | -5.63 | $23.15 | 2418 |
| 2023-04-05 | -15.63 | $23.05 | 1272 |
| 2023-04-04 | -2.73 | $23.19 | 15793 |
| 2023-04-03 | 0.00 | $23.21 | 5450 |
| 2023-03-31 | -2.31 | $23.16 | 30937 |
| 2023-03-30 | 0.00 | $23.18 | 1561 |
| 2023-03-29 | -13.66 | $23.01 | 6959 |
| 2023-03-28 | -20.54 | $22.94 | 1448 |
| 2023-03-27 | -37.52 | $22.77 | 399 |
| 2023-03-24 | -33.92 | $22.80 | 3987 |
| 2023-03-23 | -27.64 | $22.87 | 715 |
| 2023-03-22 | -45.53 | $22.69 | 754 |
| 2023-03-21 | -52.97 | $22.61 | 3545 |
| 2023-03-20 | -69.58 | $22.44 | 1842 |
| 2023-03-17 | -76.29 | $22.37 | 37801 |
| 2023-03-16 | -68.76 | $22.45 | 404 |
| 2023-03-15 | -93.13 | $22.21 | 2357 |
| 2023-03-14 | -94.32 | $22.47 | 449 |
| 2023-03-13 | -90.12 | $22.51 | 709 |
| 2023-03-10 | -98.35 | $22.44 | 5129 |
| 2023-03-09 | -95.78 | $22.49 | 39823 |
| 2023-03-08 | -67.26 | $22.86 | 177 |
| 2023-03-07 | -72.53 | $22.82 | 587 |
| 2023-03-06 | -47.16 | $23.04 | 2047 |
| 2023-03-03 | -41.43 | $23.09 | 1149 |
| 2023-03-02 | -58.61 | $22.96 | 28249 |
| 2023-03-01 | -72.02 | $22.89 | 43648 |
| 2023-02-28 | -95.41 | $22.63 | 895 |
| 2023-02-27 | -89.40 | $22.70 | 3539 |
| 2023-02-24 | -93.58 | $22.65 | 133706 |
| 2023-02-23 | -87.33 | $22.96 | 52365 |
| 2023-02-22 | -97.16 | $22.86 | 1074 |
| 2023-02-21 | -100.00 | $22.95 | 2044 |
| 2023-02-20 | -100.00 | $22.95 | 2044 |
| 2023-02-17 | -92.00 | $23.13 | 2505 |
| 2023-02-16 | -95.65 | $23.22 | 2604 |
| 2023-02-15 | -97.10 | $23.21 | 800 |
| 2023-02-14 | -82.61 | $23.31 | 751 |
| 2023-02-13 | -82.25 | $23.31 | 3583 |
| 2023-02-10 | -93.51 | $23.23 | 1198 |
| 2023-02-09 | -75.40 | $23.36 | 5217 |
| 2023-02-08 | -80.51 | $23.32 | 609 |
| 2023-02-07 | -66.18 | $23.32 | 5874 |
| 2023-02-06 | -74.75 | $23.24 | 28831 |
| 2023-02-03 | -51.21 | $23.43 | 2701 |
| 2023-02-02 | -26.51 | $23.57 | 3340 |
| 2023-02-01 | -18.19 | $23.64 | 970 |
| 2023-01-31 | -24.93 | $23.53 | 2519 |
| 2023-01-30 | -19.30 | $23.58 | 16189 |
| 2023-01-27 | -3.56 | $23.82 | 3849 |
| 2023-01-26 | 0.00 | $23.88 | 1933 |
| 2023-01-25 | 0.00 | $23.77 | 1391 |
| 2023-01-24 | 0.00 | $23.70 | 6811 |
| 2023-01-23 | -2.33 | $23.66 | 4142 |
| 2023-01-20 | 0.00 | $23.54 | 434 |
| 2023-01-19 | -4.11 | $23.37 | 2484 |
| 2023-01-18 | -10.41 | $23.29 | 7151 |
| 2023-01-17 | -4.23 | $23.37 | 1907 |
| 2023-01-16 | -4.23 | $23.37 | 1907 |
| 2023-01-13 | 0.00 | $23.42 | 1381 |
| 2023-01-12 | 0.00 | $23.30 | 192 |
| 2023-01-11 | -2.87 | $23.14 | 5379 |
| 2023-01-10 | -0.96 | $23.13 | 817 |
| 2023-01-09 | -12.20 | $23.02 | 38439 |
| 2023-01-06 | 0.00 | $22.94 | 3685 |
| 2023-01-05 | -7.56 | $22.68 | 2840 |
| 2023-01-04 | -4.20 | $22.70 | 5568 |
| 2023-01-03 | -51.40 | $22.39 | 4639 |
| 2023-01-02 | -51.40 | $22.39 | 4639 |
| 2022-12-30 | -73.76 | $22.27 | 5588 |
| 2022-12-29 | -40.82 | $22.44 | 6110 |
| 2022-12-28 | -78.50 | $22.24 | 7126 |
| 2022-12-27 | -46.19 | $22.41 | 2194 |
| 2022-12-26 | -46.19 | $22.41 | 2194 |
| 2022-12-23 | -53.68 | $22.23 | 8643 |
| 2022-12-22 | -54.66 | $22.20 | 27881 |
| 2022-12-21 | -33.42 | $22.38 | 14260 |
| 2022-12-20 | -51.92 | $22.23 | 4561 |
| 2022-12-19 | -51.54 | $22.23 | 3595 |
| 2022-12-16 | -48.24 | $22.22 | 846 |
| 2022-12-15 | -55.24 | $22.16 | 5565 |
| 2022-12-14 | -23.75 | $22.45 | 4017 |
| 2022-12-13 | -24.05 | $22.44 | 22466 |
| 2022-12-12 | -27.55 | $22.34 | 3072 |
| 2022-12-09 | -23.04 | $22.37 | 7117 |
| 2022-12-08 | -21.12 | $22.39 | 11120 |
| 2022-12-07 | -29.69 | $22.28 | 2973 |
| 2022-12-06 | -14.53 | $22.36 | 5739 |
| 2022-12-05 | -14.55 | $22.36 | 5001 |
| 2022-12-02 | -4.74 | $22.49 | 10079 |
| 2022-12-01 | -5.28 | $22.48 | 5140 |
| 2022-11-30 | -3.01 | $22.49 | 20984 |
| 2022-11-29 | -4.63 | $22.16 | 10387 |
| 2022-11-28 | -23.46 | $21.85 | 63594 |
| 2022-11-25 | -23.71 | $21.82 | 1495 |
| 2022-11-24 | -23.30 | $21.82 | 1495 |
| 2022-11-23 | -21.71 | $21.85 | 6502 |
| 2022-11-22 | -22.62 | $21.83 | 5084 |
| 2022-11-21 | -24.31 | $21.79 | 7210 |
| 2022-11-18 | -13.46 | $21.96 | 13905 |
| 2022-11-17 | -11.89 | $22.00 | 15280 |
| 2022-11-16 | -12.19 | $21.99 | 27749 |
| 2022-11-15 | -2.67 | $22.18 | 1136 |
| 2022-11-14 | -4.94 | $21.94 | 2263 |
| 2022-11-11 | -0.40 | $21.98 | 1142 |
| 2022-11-10 | 0.00 | $21.67 | 1997 |
| 2022-11-09 | -23.93 | $21.19 | 14021 |
| 2022-11-08 | -1.85 | $21.45 | 18571 |
| 2022-11-07 | -2.08 | $21.31 | 5411 |
| 2022-11-04 | -6.13 | $21.24 | 37642 |
| 2022-11-03 | -46.37 | $20.78 | 9378 |
| 2022-11-02 | -63.49 | $20.68 | 15158 |
| 2022-11-01 | -53.29 | $20.83 | 22320 |
| 2022-10-31 | -74.71 | $20.57 | 8311 |
| 2022-10-28 | -74.49 | $20.57 | 11512 |
| 2022-10-27 | -67.78 | $20.66 | 8132 |
| 2022-10-26 | -60.03 | $20.75 | 25465 |
| 2022-10-25 | -78.39 | $20.52 | 19235 |
| 2022-10-24 | -87.77 | $20.41 | 24127 |
| 2022-10-21 | -47.67 | $20.93 | 20232 |
| 2022-10-20 | -67.56 | $20.72 | 6379 |
| 2022-10-19 | -77.21 | $20.67 | 95468 |
| 2022-10-18 | -69.88 | $20.87 | 11806 |
| 2022-10-17 | -71.01 | $20.89 | 7371 |
| 2022-10-14 | -90.20 | $20.52 | 31428 |
| 2022-10-13 | -79.75 | $20.73 | 7074 |
| 2022-10-12 | -97.97 | $20.68 | 24283 |
| 2022-10-11 | -99.50 | $20.68 | 13437 |
| 2022-10-10 | -95.33 | $20.89 | 15015 |
| 2022-10-07 | -88.69 | $21.07 | 39038 |
| 2022-10-06 | -75.66 | $21.37 | 15083 |
| 2022-10-05 | -73.99 | $21.41 | 18306 |
| 2022-10-04 | -70.75 | $21.49 | 59960 |
| 2022-10-03 | -89.85 | $21.04 | 137736 |
| 2022-09-30 | -99.98 | $20.81 | 326878 |
| 2022-09-29 | -95.05 | $20.93 | 313452 |
| 2022-09-28 | -87.68 | $21.33 | 9790 |
| 2022-09-27 | -97.01 | $21.14 | 13439 |
| 2022-09-26 | -98.60 | $21.19 | 2292 |
| 2022-09-23 | -100.00 | $21.37 | 10383 |
| 2022-09-22 | -99.00 | $21.86 | 218 |
| 2022-09-21 | -95.06 | $21.95 | 264 |
| 2022-09-20 | -93.78 | $22.24 | 3407 |
| 2022-09-19 | -86.89 | $22.34 | 8215 |
| 2022-09-16 | -100.00 | $22.26 | — |
| 2022-09-15 | -100.00 | $22.46 | 159 |
| 2022-09-14 | -83.36 | $22.65 | 277 |
| 2022-09-13 | -93.22 | $22.54 | 200 |
| 2022-09-12 | -42.43 | $23.15 | 248 |
| 2022-09-09 | -65.55 | $22.87 | 46 |
| 2022-09-08 | -91.06 | $22.57 | 113 |
| 2022-09-07 | -82.75 | $22.67 | 1508 |
| 2022-09-06 | -98.40 | $22.53 | 1392 |
| 2022-09-05 | -98.40 | $22.53 | 1392 |
| 2022-09-02 | -100.00 | $22.73 | 2367 |
| 2022-09-01 | -88.58 | $22.86 | 1524 |
| 2022-08-31 | -83.36 | $23.06 | 1078 |
| 2022-08-30 | -93.13 | $22.98 | 4384 |
| 2022-08-29 | -66.70 | $23.22 | 833 |
| 2022-08-26 | -52.93 | $23.32 | 167 |
| 2022-08-25 | -17.83 | $23.57 | 268 |
| 2022-08-24 | -65.37 | $23.23 | — |
| 2022-08-23 | -66.72 | $23.21 | 176 |
| 2022-08-22 | -65.97 | $23.12 | 12800 |
| 2022-08-19 | -49.49 | $23.27 | 97 |
| 2022-08-18 | -22.80 | $23.50 | 550 |
| 2022-08-17 | -11.50 | $23.60 | 4000 |
| 2022-08-16 | -8.65 | $23.62 | 1033 |
| 2022-08-15 | -7.43 | $23.64 | 432 |
| 2022-08-12 | 0.00 | $23.70 | 1 |
| 2022-08-11 | 0.00 | $23.52 | — |
| 2022-08-10 | 0.00 | $23.45 | 1 |
| 2022-08-09 | -5.98 | $23.24 | 23 |
| 2022-08-08 | 0.00 | $23.30 | 16 |
| 2022-08-05 | -0.10 | $23.26 | 225 |
| 2022-08-04 | -6.93 | $23.20 | 100 |
| 2022-08-03 | -15.08 | $23.12 | 132 |
| 2022-08-02 | -29.64 | $22.99 | 183 |
| 2022-08-01 | -22.95 | $23.05 | 79 |
| 2022-07-29 | -11.14 | $23.16 | 2002 |
| 2022-07-28 | 0.00 | $23.26 | 67 |
| 2022-07-27 | 0.00 | $23.18 | 1356 |
| 2022-07-26 | -29.51 | $22.87 | 3370 |
| 2022-07-25 | -29.56 | $23.00 | 250 |
| 2022-07-22 | -42.02 | $22.88 | 3365 |
| 2022-07-21 | -25.21 | $23.04 | 100 |
| 2022-07-20 | -40.52 | $22.89 | — |
| 2022-07-19 | -34.98 | $22.95 | 74 |
| 2022-07-18 | -62.63 | $22.68 | 93 |
| 2022-07-15 | -74.57 | $22.57 | 1006 |
| 2022-07-14 | -86.21 | $22.46 | 4549 |
| 2022-07-13 | -96.34 | $22.61 | 298 |
| 2022-07-12 | -99.07 | $22.62 | 2034 |
| 2022-07-11 | -93.13 | $22.66 | 54 |
| 2022-07-08 | -29.09 | $23.09 | 342 |
| 2022-07-07 | -30.57 | $23.08 | 200 |
| 2022-07-06 | -80.35 | $22.76 | 6831 |
| 2022-07-05 | -80.06 | $22.84 | 2100 |
| 2022-07-04 | -80.06 | $22.84 | 2100 |
| 2022-07-01 | -71.66 | $22.93 | 600 |
| 2022-06-30 | -62.23 | $23.03 | 378 |
| 2022-06-29 | -55.20 | $23.10 | 18 |
| 2022-06-28 | -50.20 | $23.16 | 320 |
| 2022-06-27 | -49.06 | $23.17 | 1302 |
| 2022-06-24 | -52.83 | $23.13 | 2700 |
| 2022-06-23 | -82.08 | $22.82 | 700 |
| 2022-06-22 | -81.60 | $22.83 | 12 |
| 2022-06-21 | -61.05 | $23.04 | 591 |
| 2022-06-20 | -61.05 | $23.04 | 591 |
| 2022-06-17 | -82.53 | $22.82 | 103 |
| 2022-06-16 | -95.36 | $22.68 | 5424 |
| 2022-06-15 | -52.99 | $23.15 | 293 |
| 2022-06-14 | -73.04 | $22.95 | 1278 |
| 2022-06-13 | -94.22 | $22.73 | 554 |
| 2022-06-10 | -47.84 | $23.26 | 45 |
| 2022-06-09 | -32.95 | $23.39 | 132 |
| 2022-06-08 | -0.42 | $23.68 | 34 |
| 2022-06-07 | -5.43 | $23.62 | 3333 |
| 2022-06-06 | -8.91 | $23.58 | 4323 |
| 2022-06-03 | -14.71 | $23.50 | 300 |
| 2022-06-02 | -1.11 | $23.68 | 519 |
| 2022-06-01 | -14.59 | $23.50 | 2354 |
| 2022-05-31 | -6.62 | $23.60 | 5221 |
| 2022-05-30 | -6.62 | $23.60 | 5221 |
| 2022-05-27 | -21.78 | $23.33 | 10683 |
| 2022-05-26 | -29.18 | $23.24 | 2550 |
| 2022-05-25 | -46.38 | $23.04 | 9683 |
| 2022-05-24 | -54.01 | $22.95 | 12017 |
| 2022-05-23 | -33.98 | $23.19 | 4075 |
| 2022-05-20 | -44.73 | $23.06 | 4970 |
| 2022-05-19 | -47.96 | $23.02 | 239 |
| 2022-05-18 | -68.03 | $22.80 | 309 |
| 2022-05-17 | -45.11 | $23.13 | — |
| 2022-05-16 | -69.61 | $22.81 | 11 |
| 2022-05-13 | -67.53 | $22.85 | 944 |
| 2022-05-12 | -98.04 | $22.43 | 347 |
| 2022-05-11 | -100.00 | $22.54 | 2053 |
| 2022-05-10 | -95.38 | $22.63 | — |
| 2022-05-09 | -100.00 | $22.56 | 28744 |
| 2022-05-06 | -98.60 | $22.91 | 4062 |
| 2022-05-05 | -89.57 | $23.10 | 339 |
| 2022-05-04 | -46.09 | $23.59 | 200 |
| 2022-05-03 | -68.27 | $23.41 | 1217 |
| 2022-05-02 | -78.92 | $23.31 | 2136 |
| 2022-04-29 | -74.97 | $23.37 | 4234 |
| 2022-04-28 | -79.36 | $23.30 | 102 |
| 2022-04-27 | -90.08 | $23.14 | 3876 |
| 2022-04-26 | -100.00 | $22.99 | 261 |
| 2022-04-25 | -94.63 | $23.19 | 5451 |
| 2022-04-22 | -100.00 | $23.37 | 161 |
| 2022-04-21 | -100.00 | $23.48 | 3500 |
| 2022-04-20 | -100.00 | $23.73 | 30 |
| 2022-04-19 | -100.00 | $23.74 | 123 |
| 2022-04-18 | -97.09 | $23.78 | 582 |
| 2022-04-14 | -85.91 | $23.82 | 885 |
| 2022-04-13 | -62.81 | $24.00 | 21900 |
| 2022-04-12 | -68.70 | $23.81 | 306 |
| 2022-04-11 | -36.03 | $23.85 | 5921 |
| 2022-04-08 | -27.37 | $24.00 | 3585 |
| 2022-04-07 | -29.03 | $23.97 | 1632 |
| 2022-04-06 | -23.80 | $24.06 | 7410 |
| 2022-04-05 | -16.20 | $24.20 | 1348 |
| 2022-04-04 | -3.07 | $24.44 | 2606 |
| 2022-04-01 | -7.23 | $24.21 | 332 |
| 2022-03-31 | -16.67 | $24.06 | 4086 |
| 2022-03-30 | -7.88 | $24.20 | 1850 |
| 2022-03-29 | -0.89 | $24.25 | 6680 |
| 2022-03-28 | -14.10 | $24.03 | 1 |
| 2022-03-25 | -26.14 | $23.98 | — |
| 2022-03-24 | -25.80 | $24.08 | 6120 |
| 2022-03-23 | -28.78 | $24.02 | 11488 |
| 2022-03-22 | -28.71 | $24.10 | 200 |
| 2022-03-21 | -47.02 | $23.83 | 841 |
| 2022-03-18 | -38.85 | $24.01 | 1130 |
| 2022-03-17 | -50.11 | $23.82 | 292 |
| 2022-03-16 | -51.70 | $23.85 | 4000 |
| 2022-03-15 | -92.86 | $22.88 | 262 |
| 2022-03-14 | -98.65 | $22.88 | 4292 |
| 2022-03-11 | -100.00 | $23.20 | 651 |
| 2022-03-10 | -89.23 | $23.48 | 784 |
| 2022-03-09 | -76.40 | $23.73 | 801 |
| 2022-03-08 | -96.03 | $23.35 | 6404 |
| 2022-03-07 | -100.00 | $23.30 | 2760 |
| 2022-03-04 | -100.00 | $23.82 | 100 |
| 2022-03-03 | -98.06 | $24.05 | 494 |
| 2022-03-02 | -82.18 | $24.25 | 56 |
| 2022-03-01 | -86.11 | $24.20 | 282 |
| 2022-02-28 | -67.48 | $24.43 | 643 |
| 2022-02-25 | -57.46 | $24.55 | 1627 |
| 2022-02-24 | -75.00 | $24.34 | 470 |
| 2022-02-23 | -80.13 | $24.59 | 500 |
| 2022-02-22 | -58.71 | $24.77 | 1151 |
| 2022-02-21 | -58.71 | $24.77 | 1151 |
| 2022-02-18 | -37.51 | $24.94 | 108 |
| 2022-02-17 | -22.06 | $25.07 | — |
| 2022-02-16 | -4.85 | $25.22 | 63 |
| 2022-02-15 | -16.35 | $25.12 | 516 |
| 2022-02-14 | -49.69 | $24.84 | 61 |
| 2022-02-11 | -36.50 | $24.95 | 11068 |
| 2022-02-10 | -13.85 | $25.14 | — |
| 2022-02-09 | -18.45 | $25.26 | 235 |
| 2022-02-08 | -42.79 | $25.03 | — |
| 2022-02-07 | -53.96 | $24.91 | 1856 |
| 2022-02-04 | -52.87 | $24.93 | 1340 |
| 2022-02-03 | -57.28 | $24.88 | 314 |
| 2022-02-02 | -39.99 | $25.07 | 50 |
| 2022-02-01 | -43.12 | $25.03 | 1006 |
| 2022-01-31 | -51.20 | $24.94 | 386 |
| 2022-01-28 | -90.16 | $24.53 | 764 |
| 2022-01-27 | -100.00 | $24.49 | 349 |
| 2022-01-26 | -91.06 | $24.68 | 2145 |
| 2022-01-25 | -80.01 | $24.78 | 1010 |
| 2022-01-24 | -80.08 | $24.78 | 1183 |
| 2022-01-21 | -75.06 | $24.99 | 8570 |
| 2022-01-20 | -47.21 | $25.18 | 52 |
| 2022-01-19 | -51.23 | $25.15 | 586 |
| 2022-01-18 | -50.94 | $25.09 | 2158 |
| 2022-01-17 | -39.49 | $25.09 | 2158 |
| 2022-01-14 | -23.89 | $25.25 | 3633 |
| 2022-01-13 | -18.11 | $25.31 | 1661 |
| 2022-01-12 | 0.00 | $25.49 | 1263 |
| 2022-01-11 | 0.00 | $25.26 | 3000 |
| 2022-01-10 | -18.67 | $24.97 | 200 |
| 2022-01-07 | -16.93 | $24.99 | 759 |
| 2022-01-06 | -39.24 | $24.85 | 3 |
| 2022-01-05 | -43.04 | $24.82 | 5351 |
| 2022-01-04 | -6.46 | $25.05 | 2000 |
| 2022-01-03 | 0.00 | $25.06 | 148 |
| 2021-12-31 | -17.94 | $24.95 | 2525 |
| 2021-12-30 | -4.33 | $25.02 | 1972 |
| 2021-12-29 | -26.71 | $24.90 | 170 |
| 2021-12-28 | -19.02 | $24.94 | 4318 |
| 2021-12-27 | -7.01 | $25.01 | 435 |
| 2021-12-23 | -17.25 | $24.95 | 700 |
| 2021-12-22 | -33.60 | $24.86 | 2439 |
| 2021-12-21 | -56.44 | $24.77 | 3065 |
| 2021-12-20 | -90.25 | $24.54 | 7865 |
| 2021-12-17 | -74.32 | $24.74 | 2293 |
| 2021-12-16 | -66.48 | $24.82 | 2646 |
| 2021-12-15 | -72.95 | $24.78 | 5716 |
| 2021-12-14 | -71.29 | $24.83 | 4497 |
| 2021-12-13 | -69.13 | $24.87 | 1938 |
| 2021-12-10 | -57.49 | $25.01 | — |
| 2021-12-09 | -56.68 | $25.01 | 418 |
| 2021-12-08 | -53.33 | $25.05 | 465 |
| 2021-12-07 | -63.49 | $24.94 | 4200 |
| 2021-12-06 | -82.39 | $24.74 | 1478 |
| 2021-12-03 | -95.56 | $24.61 | 1663 |
| 2021-12-02 | -75.61 | $24.82 | 804 |
| 2021-12-01 | -82.86 | $24.74 | 9017 |
| 2021-11-30 | -84.62 | $24.72 | 5385 |
| 2021-11-29 | -87.36 | $24.77 | 2351 |
| 2021-11-26 | -91.19 | $24.73 | 3979 |
| 2021-11-25 | -91.19 | $24.73 | 3979 |
| 2021-11-24 | -100.00 | $25.14 | 5535 |
| 2021-11-23 | -100.00 | $25.16 | 384 |
| 2021-11-22 | -100.00 | $25.19 | 1518 |
| 2021-11-19 | -77.93 | $25.29 | 224 |
| 2021-11-18 | -73.28 | $25.31 | 3921 |
| 2021-11-17 | -30.23 | $25.50 | 6479 |
| 2021-11-16 | -23.62 | $25.54 | 5976 |
| 2021-11-15 | -25.89 | $25.54 | 4041 |
| 2021-11-12 | -25.02 | $25.54 | 8663 |
| 2021-11-11 | -33.72 | $25.50 | 9796 |
| 2021-11-10 | -76.11 | $25.31 | 1719 |
| 2021-11-09 | -62.22 | $25.37 | 3718 |
| 2021-11-08 | -43.95 | $25.41 | 1722 |
| 2021-11-05 | -64.00 | $25.30 | 10741 |
| 2021-11-04 | -58.39 | $25.33 | 5682 |
| 2021-11-03 | -50.84 | $25.34 | 2659 |
| 2021-11-02 | -44.05 | $25.29 | 13587 |
| 2021-11-01 | -32.75 | $25.38 | 4967 |
| 2021-10-29 | -45.38 | $25.26 | 2492 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.15
2026-08-11
Close Price
$34.67
Vol: 1528Average Directional Index - Detailed Analysis
Minimum
4.93
Average
20.42
Maximum
64.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 10.15 | $34.67 | 1528 |
| 2026-08-10 | 10.11 | $34.60 | 1800 |
| 2026-08-07 | 10.19 | $34.58 | 2533 |
| 2026-08-06 | 10.34 | $34.39 | 6847 |
| 2026-08-05 | 10.78 | $34.57 | 11002 |
| 2026-08-04 | 11.01 | $34.51 | 9000 |
| 2026-08-03 | 11.38 | $34.31 | 11600 |
| 2026-07-31 | 11.74 | $34.17 | 6727 |
| 2026-07-30 | 11.85 | $34.09 | 4435 |
| 2026-07-29 | 11.71 | $33.56 | 3200 |
| 2026-07-28 | 11.02 | $33.85 | 1931 |
| 2026-07-27 | 10.62 | $34.02 | 8200 |
| 2026-07-24 | 10.60 | $33.94 | 2748 |
| 2026-07-23 | 10.48 | $34.07 | 9700 |
| 2026-07-22 | 10.49 | $34.11 | 4500 |
| 2026-07-21 | 10.75 | $34.15 | 6300 |
| 2026-07-20 | 11.02 | $33.90 | 7300 |
| 2026-07-17 | 11.17 | $33.79 | 6500 |
| 2026-07-16 | 10.67 | $33.91 | 9430 |
| 2026-07-15 | 10.39 | $34.07 | 3500 |
| 2026-07-14 | 10.28 | $34.07 | 1620 |
| 2026-07-13 | 10.32 | $33.90 | 4730 |
| 2026-07-10 | 10.20 | $34.21 | 900 |
| 2026-07-09 | 10.61 | $34.12 | 2905 |
| 2026-07-08 | 10.93 | $34.01 | 3800 |
| 2026-07-07 | 10.91 | $33.92 | 1400 |
| 2026-07-06 | 10.86 | $34.13 | 6100 |
| 2026-07-02 | 11.22 | $33.85 | 5600 |
| 2026-07-01 | 11.15 | $33.99 | 8300 |
| 2026-06-30 | 11.40 | $34.16 | 10534 |
| 2026-06-29 | 11.95 | $34.08 | 6819 |
| 2026-06-26 | 12.37 | $33.97 | 4200 |
| 2026-06-25 | 12.61 | $33.99 | 8016 |
| 2026-06-24 | 12.88 | $33.84 | 2433 |
| 2026-06-23 | 12.83 | $33.86 | 5243 |
| 2026-06-22 | 12.91 | $34.30 | 1600 |
| 2026-06-18 | 13.32 | $34.27 | 124503 |
| 2026-06-17 | 13.76 | $34.06 | 5600 |
| 2026-06-16 | 14.38 | $34.09 | 6500 |
| 2026-06-15 | 15.04 | $34.15 | 2100 |
| 2026-06-12 | 15.77 | $33.95 | 3533 |
| 2026-06-11 | 16.22 | $33.81 | 10900 |
| 2026-06-10 | 16.37 | $33.49 | 3400 |
| 2026-06-09 | 16.45 | $33.62 | 8603 |
| 2026-06-08 | 16.41 | $33.66 | 2100 |
| 2026-06-05 | 16.84 | $33.48 | 2823 |
| 2026-06-04 | 17.29 | $34.09 | 4100 |
| 2026-06-03 | 17.43 | $34.10 | 4400 |
| 2026-06-02 | 17.41 | $34.17 | 3700 |
| 2026-06-01 | 17.18 | $34.13 | 1124 |
| 2026-05-29 | 17.06 | $34.02 | 2800 |
| 2026-05-28 | 16.96 | $34.05 | 2140 |
| 2026-05-27 | 16.90 | $34.03 | 2129 |
| 2026-05-26 | 16.84 | $34.02 | 4146 |
| 2026-05-22 | 16.79 | $33.80 | 9935 |
| 2026-05-21 | 17.07 | $33.75 | 3825 |
| 2026-05-20 | 17.56 | $33.75 | 4700 |
| 2026-05-19 | 18.15 | $33.60 | 5542 |
| 2026-05-18 | 18.88 | $33.69 | 90300 |
| 2026-05-15 | 19.34 | $33.72 | 307 |
| 2026-05-14 | 19.78 | $33.93 | 6824 |
| 2026-05-13 | 19.71 | $33.95 | 3600 |
| 2026-05-12 | 19.63 | $33.82 | 1338 |
| 2026-05-11 | 19.84 | $34.11 | 4300 |
| 2026-05-08 | 19.40 | $34.08 | 25325 |
| 2026-05-07 | 18.84 | $34.01 | 600 |
| 2026-05-06 | 18.44 | $34.09 | 3714 |
| 2026-05-05 | 18.02 | $33.85 | 2904 |
| 2026-05-04 | 17.91 | $33.67 | 1919 |
| 2026-05-01 | 17.97 | $33.67 | 2200 |
| 2026-04-30 | 17.99 | $33.64 | 9200 |
| 2026-04-29 | 18.17 | $33.42 | 900 |
| 2026-04-28 | 18.64 | $33.53 | 500 |
| 2026-04-27 | 19.09 | $33.59 | 1600 |
| 2026-04-24 | 19.36 | $33.57 | 2100 |
| 2026-04-23 | 19.72 | $33.35 | 64100 |
| 2026-04-22 | 20.26 | $33.52 | 33900 |
| 2026-04-21 | 20.56 | $33.34 | 6039 |
| 2026-04-20 | 20.93 | $33.60 | 4500 |
| 2026-04-17 | 21.14 | $33.58 | 10440 |
| 2026-04-16 | 21.15 | $33.33 | 4400 |
| 2026-04-15 | 21.51 | $33.32 | 600 |
| 2026-04-14 | 21.89 | $33.29 | 800 |
| 2026-04-13 | 22.35 | $33.12 | 1500 |
| 2026-04-10 | 23.04 | $32.99 | 1800 |
| 2026-04-09 | 23.91 | $32.92 | 12135 |
| 2026-04-08 | 24.90 | $32.82 | 47433 |
| 2026-04-07 | 25.92 | $32.10 | 5745 |
| 2026-04-06 | 26.33 | $32.05 | 237000 |
| 2026-04-02 | 26.93 | $31.93 | 2011 |
| 2026-04-01 | 27.26 | $32.15 | 71800 |
| 2026-03-31 | 27.92 | $31.95 | 2800 |
| 2026-03-30 | 28.22 | $31.38 | 5400 |
| 2026-03-27 | 27.96 | $31.46 | 3146 |
| 2026-03-26 | 27.77 | $31.54 | 2900 |
| 2026-03-25 | 27.70 | $32.07 | 1614 |
| 2026-03-24 | 28.13 | $31.92 | 3703 |
| 2026-03-23 | 28.25 | $32.06 | 1032 |
| 2026-03-20 | 28.50 | $31.62 | 1603 |
| 2026-03-19 | 28.37 | $32.20 | 8400 |
| 2026-03-18 | 28.42 | $32.23 | 1100 |
| 2026-03-17 | 28.97 | $32.47 | 1739 |
| 2026-03-16 | 29.86 | $32.37 | 7900 |
| 2026-03-13 | 30.58 | $31.97 | 8200 |
| 2026-03-12 | 30.80 | $31.95 | 42000 |
| 2026-03-11 | 30.96 | $32.42 | 2547 |
| 2026-03-10 | 31.62 | $32.33 | 15900 |
| 2026-03-09 | 32.31 | $32.31 | 5900 |
| 2026-03-06 | 32.39 | $32.07 | 2249 |
| 2026-03-05 | 32.80 | $32.11 | 8200 |
| 2026-03-04 | 33.24 | $32.51 | 4036 |
| 2026-03-03 | 34.23 | $32.39 | 25800 |
| 2026-03-02 | 34.97 | $33.05 | 16700 |
| 2026-02-27 | 35.87 | $33.28 | 7625 |
| 2026-02-26 | 35.84 | $33.31 | 2900 |
| 2026-02-25 | 35.86 | $33.36 | 5538 |
| 2026-02-24 | 35.23 | $33.26 | 12500 |
| 2026-02-23 | 34.85 | $33.12 | 2206 |
| 2026-02-20 | 34.60 | $33.29 | 2100 |
| 2026-02-19 | 34.21 | $33.05 | 3428 |
| 2026-02-18 | 34.11 | $33.16 | 10300 |
| 2026-02-17 | 33.85 | $33.09 | 16900 |
| 2026-02-13 | 33.77 | $33.04 | 3000 |
| 2026-02-12 | 33.82 | $32.99 | 13903 |
| 2026-02-11 | 33.75 | $33.22 | 6100 |
| 2026-02-10 | 33.28 | $33.07 | 3200 |
| 2026-02-09 | 33.04 | $32.98 | 7617 |
| 2026-02-06 | 32.81 | $32.89 | 14600 |
| 2026-02-05 | 32.71 | $32.63 | 45400 |
| 2026-02-04 | 33.17 | $32.63 | 10000 |
| 2026-02-03 | 33.17 | $32.80 | 9600 |
| 2026-02-02 | 32.80 | $32.71 | 2400 |
| 2026-01-30 | 32.55 | $32.66 | 7300 |
| 2026-01-29 | 32.27 | $33.01 | 3145 |
| 2026-01-28 | 31.16 | $32.96 | 5128 |
| 2026-01-27 | 29.77 | $32.90 | 4700 |
| 2026-01-26 | 28.37 | $32.81 | 70200 |
| 2026-01-23 | 27.05 | $32.76 | 1500 |
| 2026-01-22 | 25.73 | $32.61 | 5313 |
| 2026-01-21 | 24.47 | $32.58 | 9210 |
| 2026-01-20 | 23.13 | $32.38 | 5400 |
| 2026-01-16 | 22.12 | $32.39 | 9100 |
| 2026-01-15 | 20.82 | $32.45 | 13400 |
| 2026-01-14 | 19.60 | $32.47 | 13000 |
| 2026-01-13 | 18.49 | $32.44 | 4000 |
| 2026-01-12 | 17.32 | $32.54 | 9500 |
| 2026-01-09 | 16.10 | $32.31 | 14420 |
| 2026-01-08 | 15.13 | $32.25 | 8903 |
| 2026-01-07 | 14.22 | $32.24 | 12024 |
| 2026-01-06 | 13.20 | $32.33 | 3000 |
| 2026-01-05 | 11.95 | $32.21 | 86316 |
| 2026-01-02 | 10.82 | $32.02 | 151600 |
| 2025-12-31 | 10.05 | $31.66 | 4941 |
| 2025-12-30 | 10.01 | $31.71 | 8517 |
| 2025-12-29 | 9.84 | $31.65 | 15603 |
| 2025-12-26 | 9.89 | $31.61 | 1600 |
| 2025-12-24 | 9.68 | $31.56 | 8602 |
| 2025-12-23 | 9.69 | $31.47 | 10205 |
| 2025-12-22 | 9.83 | $31.40 | 6600 |
| 2025-12-19 | 10.19 | $31.34 | 23534 |
| 2025-12-18 | 10.65 | $31.18 | 7611 |
| 2025-12-17 | 10.85 | $30.94 | 29100 |
| 2025-12-16 | 10.85 | $31.10 | 33037 |
| 2025-12-15 | 10.85 | $31.18 | 37000 |
| 2025-12-12 | 11.40 | $31.24 | 21100 |
| 2025-12-11 | 11.91 | $31.41 | 21401 |
| 2025-12-10 | 12.24 | $31.48 | 48347 |
| 2025-12-09 | 12.58 | $31.33 | 19641 |
| 2025-12-08 | 13.02 | $31.33 | 10246 |
| 2025-12-05 | 13.70 | $31.38 | 9148 |
| 2025-12-04 | 14.26 | $31.23 | 8100 |
| 2025-12-03 | 14.73 | $31.23 | 19900 |
| 2025-12-02 | 15.19 | $31.21 | 19730 |
| 2025-12-01 | 15.71 | $31.20 | 15700 |
| 2025-11-28 | 16.22 | $31.21 | 10036 |
| 2025-11-26 | 16.67 | $31.19 | 20602 |
| 2025-11-25 | 17.16 | $30.99 | 19400 |
| 2025-11-24 | 17.26 | $30.99 | 32900 |
| 2025-11-21 | 17.28 | $30.79 | 30749 |
| 2025-11-20 | 16.89 | $30.80 | 38800 |
| 2025-11-19 | 16.82 | $31.01 | 15400 |
| 2025-11-18 | 17.02 | $31.10 | 69827 |
| 2025-11-17 | 17.25 | $31.14 | 10300 |
| 2025-11-14 | 17.83 | $31.31 | 16505 |
| 2025-11-13 | 18.67 | $31.31 | 19709 |
| 2025-11-12 | 19.63 | $31.49 | 19239 |
| 2025-11-11 | 20.32 | $31.53 | 3600 |
| 2025-11-10 | 20.92 | $31.52 | 54300 |
| 2025-11-07 | 21.60 | $31.22 | 30104 |
| 2025-11-06 | 22.62 | $31.27 | 28200 |
| 2025-11-05 | 23.47 | $31.38 | 18400 |
| 2025-11-04 | 24.13 | $31.26 | 8401 |
| 2025-11-03 | 24.94 | $31.52 | 228440 |
| 2025-10-31 | 25.07 | $31.35 | 39228 |
| 2025-10-30 | 25.42 | $31.42 | 11000 |
| 2025-10-29 | 25.62 | $31.58 | 19600 |
| 2025-10-28 | 25.51 | $31.54 | 15900 |
| 2025-10-27 | 25.60 | $31.55 | 54100 |
| 2025-10-24 | 25.59 | $31.43 | 11100 |
| 2025-10-23 | 26.00 | $31.34 | 8402 |
| 2025-10-22 | 26.60 | $31.21 | 19247 |
| 2025-10-21 | 27.34 | $31.25 | 49332 |
| 2025-10-20 | 28.00 | $31.38 | 28900 |
| 2025-10-17 | 28.34 | $31.17 | 25000 |
| 2025-10-16 | 29.08 | $31.10 | 23700 |
| 2025-10-15 | 29.86 | $31.02 | 8422 |
| 2025-10-14 | 30.93 | $30.80 | 20100 |
| 2025-10-13 | 32.42 | $30.92 | 13800 |
| 2025-10-10 | 33.58 | $30.59 | 153136 |
| 2025-10-09 | 34.81 | $31.05 | 10000 |
| 2025-10-08 | 34.60 | $31.25 | 49012 |
| 2025-10-07 | 34.10 | $31.09 | 23800 |
| 2025-10-06 | 33.60 | $31.23 | 43900 |
| 2025-10-03 | 32.71 | $31.21 | 29200 |
| 2025-10-02 | 31.77 | $31.16 | 62022 |
| 2025-10-01 | 30.79 | $31.08 | 330248 |
| 2025-09-30 | 30.04 | $31.09 | 147246 |
| 2025-09-29 | 29.29 | $30.78 | 76600 |
| 2025-09-26 | 28.73 | $30.61 | 3400 |
| 2025-09-25 | 28.43 | $30.62 | 48100 |
| 2025-09-24 | 27.92 | $30.68 | 11300 |
| 2025-09-23 | 27.17 | $30.72 | 2618 |
| 2025-09-22 | 26.12 | $30.71 | 8834 |
| 2025-09-19 | 25.09 | $30.62 | 6147 |
| 2025-09-18 | 24.13 | $30.62 | 1914 |
| 2025-09-17 | 23.13 | $30.60 | 10600 |
| 2025-09-16 | 22.04 | $30.53 | 10100 |
| 2025-09-15 | 21.00 | $30.43 | 7211 |
| 2025-09-12 | 20.00 | $30.31 | 3100 |
| 2025-09-11 | 19.08 | $30.27 | 6407 |
| 2025-09-10 | 18.13 | $29.91 | 3500 |
| 2025-09-09 | 17.42 | $29.73 | 3024 |
| 2025-09-08 | 16.97 | $29.60 | 503 |
| 2025-09-05 | 16.80 | $29.36 | 3800 |
| 2025-09-04 | 16.88 | $29.03 | 15400 |
| 2025-09-03 | 17.56 | $29.14 | 3607 |
| 2025-09-02 | 17.96 | $29.01 | 5000 |
| 2025-08-29 | 18.56 | $29.01 | 1415 |
| 2025-08-28 | 18.95 | $29.11 | 3027 |
| 2025-08-27 | 19.34 | $29.00 | 14400 |
| 2025-08-26 | 19.97 | $29.23 | 74700 |
| 2025-08-25 | 20.02 | $29.29 | 19700 |
| 2025-08-22 | 19.79 | $29.39 | 1049 |
| 2025-08-21 | 19.61 | $28.94 | 1700 |
| 2025-08-20 | 20.03 | $28.94 | 2200 |
| 2025-08-19 | 20.21 | $29.01 | 4400 |
| 2025-08-18 | 20.26 | $29.21 | 19028 |
| 2025-08-15 | 19.85 | $29.07 | 1224 |
| 2025-08-14 | 19.59 | $29.04 | 14512 |
| 2025-08-13 | 19.43 | $29.34 | 20822 |
| 2025-08-12 | 18.53 | $29.07 | 2400 |
| 2025-08-11 | 18.00 | $28.75 | 2605 |
| 2025-08-08 | 17.98 | $28.82 | 1800 |
| 2025-08-07 | 17.88 | $28.85 | 1324 |
| 2025-08-06 | 17.78 | $28.65 | 12449 |
| 2025-08-05 | 17.94 | $28.53 | 25136 |
| 2025-08-04 | 18.25 | $28.40 | 11300 |
| 2025-08-01 | 18.75 | $28.20 | 3500 |
| 2025-07-31 | 19.60 | $28.37 | 637 |
| 2025-07-30 | 20.20 | $28.50 | 1719 |
| 2025-07-29 | 20.64 | $28.71 | 1300 |
| 2025-07-28 | 20.55 | $28.66 | 7431 |
| 2025-07-25 | 20.61 | $28.86 | 8700 |
| 2025-07-24 | 20.28 | $28.92 | 3200 |
| 2025-07-23 | 19.60 | $29.04 | 9300 |
| 2025-07-22 | 18.76 | $28.80 | 13245 |
| 2025-07-21 | 18.27 | $28.81 | 2000 |
| 2025-07-18 | 17.57 | $28.60 | 11312 |
| 2025-07-17 | 17.19 | $28.75 | 2136 |
| 2025-07-16 | 16.73 | $28.56 | 6800 |
| 2025-07-15 | 16.54 | $28.48 | 9920 |
| 2025-07-14 | 16.45 | $28.27 | 3632 |
| 2025-07-11 | 16.86 | $28.23 | 11911 |
| 2025-07-10 | 17.29 | $28.28 | 2744 |
| 2025-07-09 | 17.59 | $28.29 | 24400 |
| 2025-07-08 | 17.91 | $28.31 | 1300 |
| 2025-07-07 | 18.12 | $28.18 | 7900 |
| 2025-07-03 | 18.52 | $28.45 | 2900 |
| 2025-07-02 | 18.07 | $28.37 | 4100 |
| 2025-07-01 | 17.74 | $28.31 | 99200 |
| 2025-06-30 | 17.47 | $28.26 | 28600 |
| 2025-06-27 | 17.23 | $28.20 | 4500 |
| 2025-06-26 | 16.61 | $28.28 | 6715 |
| 2025-06-25 | 15.74 | $28.17 | 3000 |
| 2025-06-24 | 15.06 | $28.05 | 7600 |
| 2025-06-23 | 14.37 | $27.62 | 4032 |
| 2025-06-20 | 14.58 | $27.53 | 7200 |
| 2025-06-18 | 14.94 | $27.60 | 8400 |
| 2025-06-17 | 15.08 | $27.62 | 3600 |
| 2025-06-16 | 15.21 | $27.85 | 4100 |
| 2025-06-13 | 14.73 | $27.59 | 9200 |
| 2025-06-12 | 14.74 | $27.93 | 4600 |
| 2025-06-11 | 13.77 | $27.90 | 6519 |
| 2025-06-10 | 12.79 | $27.82 | 1348 |
| 2025-06-09 | 12.05 | $27.73 | 11500 |
| 2025-06-06 | 11.32 | $27.58 | 19800 |
| 2025-06-05 | 10.95 | $27.51 | 143110 |
| 2025-06-04 | 10.63 | $27.45 | 4600 |
| 2025-06-03 | 10.49 | $27.22 | 321700 |
| 2025-06-02 | 10.85 | $27.20 | 8247 |
| 2025-05-30 | 11.40 | $27.11 | 12842 |
| 2025-05-29 | 11.83 | $27.30 | 10400 |
| 2025-05-28 | 12.09 | $27.21 | 3205 |
| 2025-05-27 | 12.42 | $27.27 | 10044 |
| 2025-05-23 | 12.70 | $27.32 | 400 |
| 2025-05-22 | 12.75 | $27.31 | 11200 |
| 2025-05-21 | 12.80 | $27.33 | 8300 |
| 2025-05-20 | 12.53 | $27.36 | 4805 |
| 2025-05-19 | 12.41 | $27.40 | 3616 |
| 2025-05-16 | 12.30 | $27.36 | 528 |
| 2025-05-15 | 12.25 | $27.37 | 4600 |
| 2025-05-14 | 12.13 | $27.35 | 8918 |
| 2025-05-13 | 11.93 | $27.30 | 12246 |
| 2025-05-12 | 11.80 | $27.27 | 6044 |
| 2025-05-09 | 11.85 | $26.97 | 97500 |
| 2025-05-08 | 12.42 | $26.86 | 7600 |
| 2025-05-07 | 13.05 | $26.91 | 6542 |
| 2025-05-06 | 13.71 | $27.07 | 4738 |
| 2025-05-05 | 14.07 | $27.12 | 1300 |
| 2025-05-02 | 14.21 | $27.02 | 17100 |
| 2025-05-01 | 14.52 | $26.66 | 13400 |
| 2025-04-30 | 15.05 | $26.64 | 1717 |
| 2025-04-29 | 15.43 | $26.62 | 200 |
| 2025-04-28 | 16.02 | $26.56 | 11828 |
| 2025-04-25 | 16.64 | $26.58 | 25530 |
| 2025-04-24 | 17.21 | $26.56 | 23631 |
| 2025-04-23 | 17.89 | $26.36 | 4415 |
| 2025-04-22 | 18.41 | $26.25 | 2600 |
| 2025-04-21 | 18.56 | $26.05 | 444500 |
| 2025-04-17 | 18.35 | $26.06 | 7600 |
| 2025-04-16 | 18.30 | $25.97 | 4207 |
| 2025-04-15 | 18.18 | $26.17 | 5000 |
| 2025-04-14 | 18.25 | $26.18 | 6200 |
| 2025-04-11 | 18.33 | $25.99 | 20115 |
| 2025-04-10 | 17.97 | $25.58 | 6400 |
| 2025-04-09 | 17.15 | $25.84 | 13200 |
| 2025-04-08 | 16.28 | $24.92 | 7915 |
| 2025-04-07 | 14.38 | $25.09 | 15013 |
| 2025-04-04 | 12.44 | $25.76 | 8300 |
| 2025-04-03 | 11.13 | $26.47 | 22516 |
| 2025-04-02 | 11.01 | $26.68 | 6543 |
| 2025-04-01 | 11.35 | $26.65 | 27500 |
| 2025-03-31 | 11.67 | $26.64 | 28403 |
| 2025-03-28 | 11.83 | $26.63 | 5102 |
| 2025-03-27 | 12.15 | $26.91 | 12911 |
| 2025-03-26 | 12.42 | $26.82 | 24000 |
| 2025-03-25 | 12.80 | $26.93 | 6100 |
| 2025-03-24 | 12.84 | $26.92 | 73700 |
| 2025-03-21 | 12.85 | $26.92 | 7700 |
| 2025-03-20 | 13.01 | $26.94 | 34825 |
| 2025-03-19 | 12.96 | $27.08 | 14314 |
| 2025-03-18 | 12.58 | $27.04 | 14331 |
| 2025-03-17 | 12.22 | $27.14 | 8400 |
| 2025-03-14 | 11.86 | $26.89 | 24600 |
| 2025-03-13 | 11.98 | $26.60 | 7116 |
| 2025-03-12 | 12.60 | $26.67 | 38300 |
| 2025-03-11 | 13.02 | $26.60 | 17138 |
| 2025-03-10 | 13.59 | $26.52 | 8148 |
| 2025-03-07 | 14.22 | $26.78 | 10430 |
| 2025-03-06 | 14.00 | $26.73 | 55900 |
| 2025-03-05 | 13.78 | $26.82 | 24800 |
| 2025-03-04 | 13.54 | $26.40 | 3736 |
| 2025-03-03 | 14.07 | $26.26 | 83612 |
| 2025-02-28 | 14.65 | $26.40 | 3400 |
| 2025-02-27 | 15.40 | $26.60 | 4141 |
| 2025-02-26 | 15.47 | $26.69 | 21300 |
| 2025-02-25 | 15.15 | $26.68 | 15100 |
| 2025-02-24 | 15.33 | $26.70 | 11400 |
| 2025-02-21 | 15.33 | $26.88 | 4137 |
| 2025-02-20 | 14.78 | $26.98 | 2600 |
| 2025-02-19 | 14.00 | $26.82 | 8900 |
| 2025-02-18 | 13.46 | $26.86 | 11200 |
| 2025-02-14 | 12.67 | $26.76 | 7839 |
| 2025-02-13 | 12.15 | $26.62 | 16100 |
| 2025-02-12 | 11.90 | $26.56 | 7214 |
| 2025-02-11 | 11.78 | $26.45 | 7100 |
| 2025-02-10 | 11.83 | $26.57 | 8345 |
| 2025-02-07 | 11.60 | $26.36 | 5700 |
| 2025-02-06 | 11.50 | $26.37 | 9300 |
| 2025-02-05 | 11.64 | $26.32 | 124610 |
| 2025-02-04 | 11.83 | $26.35 | 31448 |
| 2025-02-03 | 12.04 | $26.12 | 4035 |
| 2025-01-31 | 12.50 | $26.20 | 7300 |
| 2025-01-30 | 12.89 | $26.34 | 3746 |
| 2025-01-29 | 13.03 | $26.13 | 2200 |
| 2025-01-28 | 13.63 | $26.13 | 4200 |
| 2025-01-27 | 14.25 | $26.06 | 5600 |
| 2025-01-24 | 14.83 | $26.26 | 36600 |
| 2025-01-23 | 15.24 | $26.20 | 6043 |
| 2025-01-22 | 15.86 | $26.18 | 5914 |
| 2025-01-21 | 16.65 | $26.15 | 2000 |
| 2025-01-17 | 17.48 | $26.02 | 4200 |
| 2025-01-16 | 18.17 | $25.88 | 6300 |
| 2025-01-15 | 18.35 | $25.90 | 6100 |
| 2025-01-14 | 18.55 | $25.73 | 8030 |
| 2025-01-13 | 18.24 | $25.61 | 25404 |
| 2025-01-10 | 17.38 | $25.65 | 6900 |
| 2025-01-08 | 16.72 | $25.85 | 17300 |
| 2025-01-07 | 16.41 | $25.93 | 9919 |
| 2025-01-06 | 16.28 | $26.04 | 7000 |
| 2025-01-03 | 16.39 | $26.00 | 10016 |
| 2025-01-02 | 15.84 | $25.95 | 4600 |
| 2024-12-31 | 15.02 | $25.94 | 12403 |
| 2024-12-30 | 14.24 | $25.97 | 4000 |
| 2024-12-27 | 13.55 | $26.05 | 14309 |
| 2024-12-26 | 12.93 | $26.09 | 5704 |
| 2024-12-24 | 12.50 | $26.12 | 10319 |
| 2024-12-23 | 12.14 | $26.11 | 7900 |
| 2024-12-20 | 11.52 | $26.05 | 12031 |
| 2024-12-19 | 10.83 | $25.97 | 14208 |
| 2024-12-18 | 10.21 | $25.96 | 25510 |
| 2024-12-17 | 9.56 | $26.23 | 12311 |
| 2024-12-16 | 10.02 | $26.26 | 16900 |
| 2024-12-13 | 10.41 | $26.32 | 17600 |
| 2024-12-12 | 10.88 | $26.30 | 17846 |
| 2024-12-11 | 11.31 | $26.35 | 8935 |
| 2024-12-10 | 11.63 | $26.31 | 38247 |
| 2024-12-09 | 11.97 | $26.55 | 7000 |
| 2024-12-06 | 11.52 | $26.25 | 5700 |
| 2024-12-05 | 11.81 | $26.27 | 11735 |
| 2024-12-04 | 12.19 | $26.23 | 22300 |
| 2024-12-03 | 12.83 | $26.15 | 7603 |
| 2024-12-02 | 13.33 | $26.13 | 204900 |
| 2024-11-29 | 13.80 | $26.05 | 411 |
| 2024-11-27 | 13.99 | $26.03 | 9700 |
| 2024-11-26 | 14.20 | $26.02 | 11841 |
| 2024-11-25 | 14.27 | $26.10 | 8832 |
| 2024-11-22 | 14.41 | $26.04 | 414100 |
| 2024-11-21 | 14.41 | $26.04 | 20300 |
| 2024-11-20 | 14.42 | $26.11 | 8900 |
| 2024-11-19 | 14.51 | $26.13 | 5424 |
| 2024-11-18 | 14.78 | $26.10 | 3700 |
| 2024-11-15 | 15.01 | $25.99 | 5300 |
| 2024-11-14 | 15.03 | $26.01 | 3300 |
| 2024-11-13 | 15.04 | $26.10 | 6425 |
| 2024-11-12 | 15.24 | $26.18 | 9600 |
| 2024-11-11 | 15.45 | $26.43 | 13800 |
| 2024-11-08 | 16.20 | $26.50 | 13000 |
| 2024-11-07 | 16.96 | $26.90 | 8409 |
| 2024-11-06 | 17.09 | $26.54 | 3600 |
| 2024-11-05 | 17.82 | $26.69 | 14648 |
| 2024-11-04 | 18.13 | $26.52 | 4413 |
| 2024-11-01 | 18.75 | $26.42 | 18347 |
| 2024-10-31 | 19.47 | $26.44 | 9413 |
| 2024-10-30 | 20.46 | $26.50 | 11000 |
| 2024-10-29 | 21.25 | $26.67 | 75432 |
| 2024-10-28 | 21.65 | $26.69 | 5900 |
| 2024-10-25 | 22.16 | $26.67 | 4700 |
| 2024-10-24 | 22.64 | $26.61 | 5700 |
| 2024-10-23 | 23.34 | $26.71 | 6030 |
| 2024-10-22 | 24.05 | $26.79 | 21000 |
| 2024-10-21 | 24.53 | $26.76 | 11800 |
| 2024-10-18 | 25.04 | $26.89 | 41514 |
| 2024-10-17 | 25.16 | $26.74 | 7100 |
| 2024-10-16 | 25.55 | $26.78 | 29409 |
| 2024-10-15 | 25.87 | $26.62 | 13140 |
| 2024-10-14 | 26.21 | $26.93 | 4247 |
| 2024-10-11 | 25.92 | $26.94 | 7940 |
| 2024-10-10 | 25.65 | $26.84 | 40005 |
| 2024-10-09 | 25.45 | $26.81 | 8316 |
| 2024-10-08 | 25.34 | $26.87 | 29038 |
| 2024-10-07 | 25.22 | $27.22 | 19800 |
| 2024-10-04 | 24.13 | $27.13 | 24200 |
| 2024-10-03 | 23.08 | $27.07 | 13219 |
| 2024-10-02 | 22.02 | $27.25 | 30603 |
| 2024-10-01 | 20.54 | $26.98 | 336500 |
| 2024-09-30 | 19.21 | $26.88 | 45000 |
| 2024-09-27 | 17.90 | $26.84 | 13921 |
| 2024-09-26 | 16.55 | $26.83 | 10600 |
| 2024-09-25 | 15.15 | $26.44 | 9700 |
| 2024-09-24 | 13.87 | $26.59 | 1731 |
| 2024-09-23 | 12.38 | $25.88 | 8818 |
| 2024-09-20 | 11.61 | $25.64 | 1800 |
| 2024-09-19 | 11.14 | $25.73 | 1400 |
| 2024-09-18 | 10.65 | $25.21 | 1410 |
| 2024-09-17 | 10.72 | $25.28 | 2100 |
| 2024-09-16 | 10.98 | $25.27 | 500 |
| 2024-09-13 | 11.28 | $25.16 | 200 |
| 2024-09-12 | 11.76 | $25.06 | 2300 |
| 2024-09-11 | 12.30 | $24.86 | 814 |
| 2024-09-10 | 12.50 | $24.70 | 546 |
| 2024-09-09 | 12.39 | $24.77 | 26800 |
| 2024-09-06 | 12.35 | $24.61 | 607 |
| 2024-09-05 | 12.31 | $25.03 | 2331 |
| 2024-09-04 | 12.80 | $25.00 | 914 |
| 2024-09-03 | 13.33 | $25.01 | 2800 |
| 2024-08-30 | 13.95 | $25.50 | 1800 |
| 2024-08-29 | 13.98 | $25.44 | 600 |
| 2024-08-28 | 14.06 | $25.42 | 913 |
| 2024-08-27 | 14.18 | $25.58 | 500 |
| 2024-08-26 | 13.95 | $25.54 | 4000 |
| 2024-08-23 | 13.74 | $25.72 | 300 |
| 2024-08-22 | 13.46 | $25.34 | 700 |
| 2024-08-21 | 13.56 | $25.63 | 23200 |
| 2024-08-20 | 13.22 | $25.54 | 1100 |
| 2024-08-19 | 12.98 | $25.70 | 200 |
| 2024-08-16 | 12.35 | $25.49 | 2800 |
| 2024-08-15 | 11.94 | $25.24 | 900 |
| 2024-08-14 | 11.84 | $24.98 | — |
| 2024-08-13 | 12.09 | $25.08 | 1100 |
| 2024-08-12 | 12.27 | $24.86 | 2900 |
| 2024-08-09 | 12.73 | $24.78 | 307 |
| 2024-08-08 | 13.39 | $24.66 | 300 |
| 2024-08-07 | 13.92 | $24.23 | 1400 |
| 2024-08-06 | 14.27 | $24.10 | 6200 |
| 2024-08-05 | 13.88 | $24.00 | 100 |
| 2024-08-02 | 13.27 | $24.54 | 12700 |
| 2024-08-01 | 13.29 | $24.84 | 720 |
| 2024-07-31 | 13.80 | $25.21 | 10607 |
| 2024-07-30 | 14.08 | $24.76 | 100 |
| 2024-07-29 | 14.27 | $24.84 | 2300 |
| 2024-07-26 | 14.48 | $24.90 | 2300 |
| 2024-07-25 | 14.76 | $24.70 | 2429 |
| 2024-07-24 | 14.62 | $24.78 | 123 |
| 2024-07-23 | 14.66 | $25.09 | 900 |
| 2024-07-22 | 15.24 | $25.27 | 4431 |
| 2024-07-19 | 15.95 | $25.10 | 2797 |
| 2024-07-18 | 16.41 | $25.29 | 793 |
| 2024-07-17 | 17.20 | $25.48 | 1709 |
| 2024-07-16 | 17.67 | $25.75 | 1773 |
| 2024-07-15 | 17.41 | $25.64 | 1100 |
| 2024-07-12 | 17.22 | $25.81 | 5267 |
| 2024-07-11 | 16.46 | $25.74 | 23159 |
| 2024-07-10 | 15.69 | $25.65 | 3228 |
| 2024-07-09 | 15.20 | $25.57 | 10074 |
| 2024-07-08 | 14.82 | $25.46 | 697 |
| 2024-07-05 | 14.61 | $25.47 | 329 |
| 2024-07-03 | 14.42 | $25.36 | 2894 |
| 2024-07-02 | 14.44 | $25.10 | 2855 |
| 2024-07-01 | 15.07 | $25.02 | 3995 |
| 2024-06-28 | 15.33 | $24.99 | 21926 |
| 2024-06-27 | 15.61 | $24.96 | 5154 |
| 2024-06-26 | 15.99 | $24.95 | 10475 |
| 2024-06-25 | 16.55 | $24.97 | 1086 |
| 2024-06-24 | 17.09 | $25.03 | 591 |
| 2024-06-21 | 17.39 | $25.01 | 1316 |
| 2024-06-20 | 17.78 | $25.07 | 773 |
| 2024-06-18 | 18.07 | $25.09 | 279 |
| 2024-06-17 | 18.38 | $24.92 | 588 |
| 2024-06-14 | 19.02 | $24.78 | 2384 |
| 2024-06-13 | 19.96 | $24.76 | 741 |
| 2024-06-12 | 21.00 | $24.81 | 679 |
| 2024-06-11 | 21.79 | $24.59 | 3694 |
| 2024-06-10 | 22.88 | $24.66 | 152 |
| 2024-06-07 | 23.83 | $24.55 | 428 |
| 2024-06-06 | 24.90 | $24.75 | 3298 |
| 2024-06-05 | 25.67 | $24.67 | 132 |
| 2024-06-04 | 26.70 | $24.36 | 280 |
| 2024-06-03 | 27.80 | $24.63 | 5258 |
| 2024-05-31 | 28.86 | $24.42 | 748 |
| 2024-05-30 | 30.30 | $24.61 | 224 |
| 2024-05-29 | 31.41 | $24.65 | 1045 |
| 2024-05-28 | 32.38 | $24.91 | 3190 |
| 2024-05-24 | 32.67 | $24.96 | 15995 |
| 2024-05-23 | 32.80 | $24.91 | 2194 |
| 2024-05-22 | 33.05 | $25.02 | 145 |
| 2024-05-21 | 32.88 | $25.06 | 682 |
| 2024-05-20 | 32.66 | $25.17 | 2259 |
| 2024-05-17 | 32.09 | $25.22 | 458 |
| 2024-05-16 | 31.28 | $25.15 | 799 |
| 2024-05-15 | 30.52 | $25.09 | 194 |
| 2024-05-14 | 29.79 | $24.93 | 1142 |
| 2024-05-13 | 29.23 | $24.84 | 603 |
| 2024-05-10 | 28.77 | $24.72 | 3231 |
| 2024-05-09 | 28.46 | $24.62 | 3730 |
| 2024-05-08 | 28.23 | $24.63 | 1948 |
| 2024-05-07 | 28.03 | $24.62 | 594 |
| 2024-05-06 | 27.83 | $24.69 | 35 |
| 2024-05-03 | 27.26 | $24.68 | 2293 |
| 2024-05-02 | 26.66 | $24.51 | 1423 |
| 2024-05-01 | 26.27 | $24.07 | 741 |
| 2024-04-30 | 26.33 | $24.06 | 685 |
| 2024-04-29 | 26.49 | $24.29 | 157 |
| 2024-04-26 | 26.03 | $24.13 | 762 |
| 2024-04-25 | 25.78 | $23.92 | 1689 |
| 2024-04-24 | 25.85 | $23.90 | 6542 |
| 2024-04-23 | 25.93 | $23.85 | 126 |
| 2024-04-22 | 26.12 | $23.71 | 4694 |
| 2024-04-19 | 26.57 | $23.53 | 2803 |
| 2024-04-18 | 27.33 | $23.59 | 2325 |
| 2024-04-17 | 27.94 | $23.53 | 2011 |
| 2024-04-16 | 28.74 | $23.56 | 6359 |
| 2024-04-15 | 29.58 | $23.75 | 578 |
| 2024-04-12 | 29.81 | $23.85 | 2289 |
| 2024-04-11 | 29.76 | $24.24 | 4297 |
| 2024-04-10 | 28.98 | $24.10 | 3839 |
| 2024-04-09 | 28.31 | $24.37 | 2217 |
| 2024-04-08 | 26.96 | $24.25 | 618 |
| 2024-04-05 | 25.67 | $24.12 | 3284 |
| 2024-04-04 | 24.45 | $24.09 | 8516 |
| 2024-04-03 | 23.17 | $24.17 | 1152 |
| 2024-04-02 | 21.92 | $24.14 | 3740 |
| 2024-04-01 | 20.32 | $24.05 | 9363 |
| 2024-03-28 | 18.63 | $24.08 | 1020 |
| 2024-03-27 | 18.32 | $23.95 | 635 |
| 2024-03-26 | 18.34 | $23.98 | 6425 |
| 2024-03-25 | 18.32 | $23.98 | 46174 |
| 2024-03-22 | 18.37 | $23.97 | 33408 |
| 2024-03-21 | 18.42 | $24.03 | 129607 |
| 2024-03-20 | 18.11 | $24.01 | 2957 |
| 2024-03-19 | 18.02 | $23.88 | 791 |
| 2024-03-18 | 18.23 | $23.95 | 9437 |
| 2024-03-15 | 18.12 | $23.92 | 987 |
| 2024-03-14 | 18.16 | $24.02 | 4 |
| 2024-03-13 | 17.76 | $24.10 | 655 |
| 2024-03-12 | 17.24 | $24.15 | 712 |
| 2024-03-11 | 16.56 | $23.98 | 173 |
| 2024-03-08 | 16.16 | $23.94 | 3188 |
| 2024-03-07 | 15.75 | $23.96 | 6712 |
| 2024-03-06 | 15.32 | $23.86 | 3030 |
| 2024-03-05 | 14.99 | $23.63 | 8136 |
| 2024-03-04 | 15.21 | $23.77 | 3317 |
| 2024-03-01 | 15.03 | $23.76 | 9601 |
| 2024-02-29 | 14.80 | $23.60 | 1344 |
| 2024-02-28 | 15.09 | $23.58 | 18598 |
| 2024-02-27 | 15.43 | $23.76 | 3876 |
| 2024-02-26 | 15.11 | $23.74 | 7807 |
| 2024-02-23 | 14.86 | $23.85 | 1 |
| 2024-02-22 | 14.20 | $23.81 | 1560 |
| 2024-02-21 | 13.51 | $23.70 | 3480 |
| 2024-02-20 | 13.07 | $23.65 | 1935 |
| 2024-02-16 | 12.61 | $23.60 | 407 |
| 2024-02-15 | 12.24 | $23.56 | 628 |
| 2024-02-14 | 11.99 | $23.45 | 2201 |
| 2024-02-13 | 11.92 | $23.25 | 2676 |
| 2024-02-12 | 12.20 | $23.59 | 4559 |
| 2024-02-09 | 11.62 | $23.44 | 5478 |
| 2024-02-08 | 11.33 | $23.37 | 567 |
| 2024-02-07 | 11.19 | $23.46 | 724 |
| 2024-02-06 | 10.82 | $23.45 | 9776 |
| 2024-02-05 | 10.50 | $23.11 | 145 |
| 2024-02-02 | 10.98 | $23.10 | 929 |
| 2024-02-01 | 11.52 | $23.13 | 4326 |
| 2024-01-31 | 12.01 | $23.00 | 1498 |
| 2024-01-30 | 12.55 | $23.09 | 1759 |
| 2024-01-29 | 13.17 | $23.21 | 8944 |
| 2024-01-26 | 13.54 | $23.20 | 2017 |
| 2024-01-25 | 13.79 | $23.13 | 5367 |
| 2024-01-24 | 14.10 | $23.16 | 7554 |
| 2024-01-23 | 14.35 | $23.02 | 1566 |
| 2024-01-22 | 14.93 | $22.85 | 1135 |
| 2024-01-19 | 15.09 | $22.97 | 891 |
| 2024-01-18 | 15.35 | $22.82 | 4916 |
| 2024-01-17 | 15.28 | $22.74 | 191363 |
| 2024-01-16 | 14.89 | $22.90 | 2366 |
| 2024-01-12 | 15.07 | $23.30 | 2533 |
| 2024-01-11 | 15.38 | $23.24 | 1430 |
| 2024-01-10 | 16.00 | $23.15 | 4709 |
| 2024-01-09 | 16.69 | $23.18 | 3909 |
| 2024-01-08 | 17.28 | $23.43 | 23608 |
| 2024-01-05 | 17.34 | $23.39 | 1058 |
| 2024-01-04 | 17.33 | $23.36 | 1103 |
| 2024-01-03 | 17.37 | $23.41 | 2820 |
| 2024-01-02 | 17.43 | $23.42 | 11476 |
| 2023-12-29 | 17.37 | $23.66 | 7378 |
| 2023-12-28 | 16.71 | $23.64 | 3848 |
| 2023-12-27 | 16.07 | $23.53 | 4380 |
| 2023-12-26 | 15.74 | $23.43 | 26743 |
| 2023-12-22 | 15.58 | $23.30 | 20295 |
| 2023-12-21 | 15.60 | $23.39 | 60414 |
| 2023-12-20 | 15.52 | $23.13 | 8112 |
| 2023-12-19 | 15.64 | $23.38 | 11242 |
| 2023-12-18 | 15.13 | $23.27 | 3691 |
| 2023-12-15 | 14.81 | $23.28 | 29676 |
| 2023-12-14 | 14.20 | $23.33 | 26732 |
| 2023-12-13 | 13.52 | $23.14 | 10365 |
| 2023-12-12 | 13.33 | $23.04 | 21800 |
| 2023-12-11 | 13.10 | $22.99 | 10606 |
| 2023-12-08 | 13.33 | $22.91 | 743 |
| 2023-12-07 | 13.77 | $22.96 | 354 |
| 2023-12-06 | 14.00 | $22.91 | 1744 |
| 2023-12-05 | 14.25 | $22.93 | 4647 |
| 2023-12-04 | 14.72 | $23.01 | 9495 |
| 2023-12-01 | 14.97 | $23.17 | 7981 |
| 2023-11-30 | 15.06 | $23.10 | 12419 |
| 2023-11-29 | 15.25 | $23.08 | 6258 |
| 2023-11-28 | 15.57 | $23.15 | 4166 |
| 2023-11-27 | 15.65 | $23.04 | 7372 |
| 2023-11-24 | 15.94 | $23.04 | 18044 |
| 2023-11-22 | 16.26 | $23.04 | 3295 |
| 2023-11-21 | 16.36 | $23.07 | 28333 |
| 2023-11-20 | 16.47 | $23.17 | 16554 |
| 2023-11-17 | 16.40 | $22.96 | 6122 |
| 2023-11-16 | 16.66 | $22.96 | 1906 |
| 2023-11-15 | 16.93 | $23.14 | 3698 |
| 2023-11-14 | 16.73 | $23.01 | 13467 |
| 2023-11-13 | 16.78 | $22.63 | 5166 |
| 2023-11-10 | 17.47 | $22.63 | 4984 |
| 2023-11-09 | 18.29 | $22.56 | 8105 |
| 2023-11-08 | 19.06 | $22.70 | 3441 |
| 2023-11-07 | 19.69 | $22.75 | 17029 |
| 2023-11-06 | 20.44 | $22.83 | 7051 |
| 2023-11-03 | 20.95 | $22.69 | 4154 |
| 2023-11-02 | 21.81 | $22.39 | 10837 |
| 2023-11-01 | 22.58 | $22.18 | 10636 |
| 2023-10-31 | 22.82 | $22.07 | 71297 |
| 2023-10-30 | 22.76 | $22.13 | 42273 |
| 2023-10-27 | 22.94 | $21.95 | 9666 |
| 2023-10-26 | 22.75 | $21.98 | 14821 |
| 2023-10-25 | 22.34 | $22.05 | 34232 |
| 2023-10-24 | 22.03 | $22.23 | 15925 |
| 2023-10-23 | 21.99 | $22.03 | 19882 |
| 2023-10-20 | 21.58 | $22.05 | 5680 |
| 2023-10-19 | 21.16 | $22.20 | 3553 |
| 2023-10-18 | 20.97 | $22.29 | 4799 |
| 2023-10-17 | 20.87 | $22.50 | 8196 |
| 2023-10-16 | 21.06 | $22.51 | 7848 |
| 2023-10-13 | 21.26 | $22.47 | 3170 |
| 2023-10-12 | 21.27 | $22.52 | 5794 |
| 2023-10-11 | 21.41 | $22.67 | 5440 |
| 2023-10-10 | 21.77 | $22.58 | 8958 |
| 2023-10-09 | 21.94 | $22.35 | 5713 |
| 2023-10-06 | 21.98 | $22.39 | 9395 |
| 2023-10-05 | 21.83 | $22.22 | 14593 |
| 2023-10-04 | 21.16 | $22.16 | 21364 |
| 2023-10-03 | 20.44 | $22.17 | 576108 |
| 2023-10-02 | 19.92 | $22.34 | 86095 |
| 2023-09-29 | 19.57 | $22.45 | 65242 |
| 2023-09-28 | 19.36 | $22.42 | 9678 |
| 2023-09-27 | 18.81 | $22.37 | 218 |
| 2023-09-26 | 18.36 | $22.34 | 16843 |
| 2023-09-25 | 17.88 | $22.69 | 696 |
| 2023-09-22 | 17.80 | $22.66 | 2210 |
| 2023-09-21 | 17.71 | $22.53 | 1962 |
| 2023-09-20 | 17.20 | $22.93 | 1472 |
| 2023-09-19 | 17.21 | $23.02 | 93 |
| 2023-09-18 | 17.37 | $23.14 | 4582 |
| 2023-09-15 | 17.67 | $23.19 | 462 |
| 2023-09-14 | 18.11 | $23.27 | 6304 |
| 2023-09-13 | 18.68 | $23.12 | 73 |
| 2023-09-12 | 18.91 | $23.20 | 643 |
| 2023-09-11 | 19.22 | $23.21 | 1302 |
| 2023-09-08 | 19.56 | $22.95 | 406 |
| 2023-09-07 | 19.44 | $22.91 | 699 |
| 2023-09-06 | 19.25 | $23.17 | 1605 |
| 2023-09-05 | 19.37 | $23.31 | 5455 |
| 2023-09-01 | 19.61 | $23.47 | 610 |
| 2023-08-31 | 20.08 | $23.21 | 635 |
| 2023-08-30 | 20.15 | $23.49 | 1957 |
| 2023-08-29 | 20.58 | $23.59 | 178 |
| 2023-08-28 | 21.22 | $23.29 | 4378 |
| 2023-08-25 | 21.38 | $23.07 | 2875 |
| 2023-08-24 | 21.12 | $23.06 | 5303 |
| 2023-08-23 | 21.00 | $23.14 | 1080 |
| 2023-08-22 | 20.96 | $22.81 | 1338 |
| 2023-08-21 | 20.35 | $22.90 | 1188 |
| 2023-08-18 | 19.69 | $22.83 | 1128 |
| 2023-08-17 | 18.91 | $22.96 | 205 |
| 2023-08-16 | 18.25 | $22.93 | 839 |
| 2023-08-15 | 17.48 | $23.11 | 210 |
| 2023-08-14 | 16.86 | $23.35 | 168 |
| 2023-08-11 | 16.43 | $23.45 | 883 |
| 2023-08-10 | 16.07 | $23.77 | 935 |
| 2023-08-09 | 16.11 | $23.74 | 200 |
| 2023-08-08 | 15.75 | $23.70 | 967 |
| 2023-08-07 | 15.29 | $23.94 | 313 |
| 2023-08-04 | 15.23 | $23.97 | 226 |
| 2023-08-03 | 15.23 | $23.97 | 2530 |
| 2023-08-02 | 15.17 | $23.89 | 336 |
| 2023-08-01 | 14.97 | $24.37 | 2295 |
| 2023-07-31 | 15.30 | $24.59 | 1007 |
| 2023-07-28 | 15.89 | $24.57 | 1526 |
| 2023-07-27 | 16.48 | $24.14 | 446 |
| 2023-07-26 | 16.69 | $24.38 | 1004 |
| 2023-07-25 | 17.06 | $24.25 | 1283 |
| 2023-07-24 | 17.34 | $24.09 | 1182 |
| 2023-07-21 | 17.30 | $23.83 | 3925 |
| 2023-07-20 | 16.97 | $23.85 | 4265 |
| 2023-07-19 | 16.60 | $24.00 | 4014 |
| 2023-07-18 | 16.34 | $24.02 | 1771 |
| 2023-07-17 | 16.08 | $24.15 | 1522 |
| 2023-07-14 | 15.94 | $24.13 | 147 |
| 2023-07-13 | 15.82 | $24.28 | 1688 |
| 2023-07-12 | 15.69 | $24.02 | 1809 |
| 2023-07-11 | 15.21 | $23.60 | 35 |
| 2023-07-10 | 14.11 | $23.39 | 2082 |
| 2023-07-07 | 12.64 | $23.39 | 1124 |
| 2023-07-06 | 11.10 | $23.13 | 8724 |
| 2023-07-05 | 11.46 | $23.57 | 15216 |
| 2023-07-03 | 11.50 | $23.69 | 799 |
| 2023-06-30 | 11.28 | $23.49 | 8912 |
| 2023-06-29 | 11.42 | $23.28 | 1257 |
| 2023-06-28 | 11.93 | $23.42 | 51 |
| 2023-06-27 | 12.16 | $23.55 | 381 |
| 2023-06-26 | 12.38 | $23.35 | 45 |
| 2023-06-23 | 12.94 | $23.27 | 436 |
| 2023-06-22 | 13.57 | $23.57 | 4012 |
| 2023-06-21 | 13.92 | $23.64 | — |
| 2023-06-20 | 14.00 | $23.71 | 72 |
| 2023-06-16 | 13.94 | $24.07 | 444 |
| 2023-06-15 | 13.06 | $24.14 | 242 |
| 2023-06-14 | 12.14 | $23.98 | 271 |
| 2023-06-13 | 11.38 | $23.87 | 643 |
| 2023-06-12 | 10.72 | $23.71 | 45775 |
| 2023-06-09 | 10.26 | $23.67 | 1281 |
| 2023-06-08 | 9.83 | $23.59 | 51 |
| 2023-06-07 | 9.50 | $23.44 | 20 |
| 2023-06-06 | 9.37 | $23.52 | 730 |
| 2023-06-05 | 9.22 | $23.37 | 741 |
| 2023-06-02 | 9.41 | $23.38 | 343 |
| 2023-06-01 | 9.47 | $23.06 | 237 |
| 2023-05-31 | 9.74 | $22.75 | 5956 |
| 2023-05-30 | 9.40 | $22.90 | 6832 |
| 2023-05-26 | 9.44 | $23.10 | 563 |
| 2023-05-25 | 9.89 | $22.80 | 2217 |
| 2023-05-24 | 9.70 | $22.84 | 4315 |
| 2023-05-23 | 9.69 | $22.98 | 788 |
| 2023-05-22 | 9.94 | $23.25 | 778 |
| 2023-05-19 | 10.13 | $23.09 | 1149 |
| 2023-05-18 | 10.65 | $23.09 | 808 |
| 2023-05-17 | 11.14 | $23.23 | 406 |
| 2023-05-16 | 11.19 | $23.11 | 272 |
| 2023-05-15 | 11.49 | $23.27 | 2859 |
| 2023-05-12 | 11.81 | $22.88 | 11491 |
| 2023-05-11 | 12.07 | $23.11 | 3953 |
| 2023-05-10 | 12.66 | $23.19 | — |
| 2023-05-09 | 12.84 | $23.22 | 2634 |
| 2023-05-08 | 13.03 | $23.29 | 2409 |
| 2023-05-05 | 12.91 | $23.27 | 1929 |
| 2023-05-04 | 12.82 | $23.03 | 1685 |
| 2023-05-03 | 13.24 | $22.87 | 2826 |
| 2023-05-02 | 13.85 | $22.90 | 181 |
| 2023-05-01 | 14.54 | $23.08 | 1841 |
| 2023-04-28 | 14.75 | $23.15 | 669 |
| 2023-04-27 | 14.97 | $23.03 | 566 |
| 2023-04-26 | 15.45 | $22.78 | — |
| 2023-04-25 | 15.99 | $22.67 | 837 |
| 2023-04-24 | 16.29 | $22.98 | 592 |
| 2023-04-21 | 16.93 | $23.02 | 7787 |
| 2023-04-20 | 17.58 | $23.17 | 4288 |
| 2023-04-19 | 17.72 | $23.20 | 540 |
| 2023-04-18 | 17.97 | $23.38 | 3224 |
| 2023-04-17 | 17.72 | $23.39 | 2163 |
| 2023-04-14 | 17.54 | $23.29 | 837 |
| 2023-04-13 | 17.48 | $23.43 | 830 |
| 2023-04-12 | 17.18 | $23.19 | 1672 |
| 2023-04-11 | 17.23 | $23.31 | 2892 |
| 2023-04-10 | 16.91 | $23.19 | 1597 |
| 2023-04-06 | 16.88 | $23.15 | 2418 |
| 2023-04-05 | 16.85 | $23.05 | 1272 |
| 2023-04-04 | 17.11 | $23.19 | 15793 |
| 2023-04-03 | 17.08 | $23.21 | 5450 |
| 2023-03-31 | 17.07 | $23.16 | 30937 |
| 2023-03-30 | 17.14 | $23.18 | 1561 |
| 2023-03-29 | 17.18 | $23.01 | 6959 |
| 2023-03-28 | 17.56 | $22.94 | 1448 |
| 2023-03-27 | 18.09 | $22.77 | 399 |
| 2023-03-24 | 19.03 | $22.80 | 3987 |
| 2023-03-23 | 20.03 | $22.87 | 715 |
| 2023-03-22 | 20.84 | $22.69 | 754 |
| 2023-03-21 | 21.71 | $22.61 | 3545 |
| 2023-03-20 | 22.22 | $22.44 | 1842 |
| 2023-03-17 | 22.32 | $22.37 | 37801 |
| 2023-03-16 | 22.23 | $22.45 | 404 |
| 2023-03-15 | 22.13 | $22.21 | 2357 |
| 2023-03-14 | 21.32 | $22.47 | 449 |
| 2023-03-13 | 21.04 | $22.51 | 709 |
| 2023-03-10 | 20.74 | $22.44 | 5129 |
| 2023-03-09 | 20.27 | $22.49 | 39823 |
| 2023-03-08 | 19.82 | $22.86 | 177 |
| 2023-03-07 | 20.15 | $22.82 | 587 |
| 2023-03-06 | 20.36 | $23.04 | 2047 |
| 2023-03-03 | 21.02 | $23.09 | 1149 |
| 2023-03-02 | 21.83 | $22.96 | 28249 |
| 2023-03-01 | 22.25 | $22.89 | 43648 |
| 2023-02-28 | 22.95 | $22.63 | 895 |
| 2023-02-27 | 22.95 | $22.70 | 3539 |
| 2023-02-24 | 23.10 | $22.65 | 133706 |
| 2023-02-23 | 23.26 | $22.96 | 52365 |
| 2023-02-22 | 24.21 | $22.86 | 1074 |
| 2023-02-21 | 24.99 | $22.95 | 2044 |
| 2023-02-20 | 26.13 | $22.95 | 2044 |
| 2023-02-17 | 27.34 | $23.13 | 2505 |
| 2023-02-16 | 28.59 | $23.22 | 2604 |
| 2023-02-15 | 29.46 | $23.21 | 800 |
| 2023-02-14 | 30.52 | $23.31 | 751 |
| 2023-02-13 | 31.37 | $23.31 | 3583 |
| 2023-02-10 | 32.22 | $23.23 | 1198 |
| 2023-02-09 | 33.23 | $23.36 | 5217 |
| 2023-02-08 | 33.80 | $23.32 | 609 |
| 2023-02-07 | 34.65 | $23.32 | 5874 |
| 2023-02-06 | 35.58 | $23.24 | 28831 |
| 2023-02-03 | 36.71 | $23.43 | 2701 |
| 2023-02-02 | 37.15 | $23.57 | 3340 |
| 2023-02-01 | 37.18 | $23.64 | 970 |
| 2023-01-31 | 37.26 | $23.53 | 2519 |
| 2023-01-30 | 37.55 | $23.58 | 16189 |
| 2023-01-27 | 37.48 | $23.82 | 3849 |
| 2023-01-26 | 36.56 | $23.88 | 1933 |
| 2023-01-25 | 35.51 | $23.77 | 1391 |
| 2023-01-24 | 34.54 | $23.70 | 6811 |
| 2023-01-23 | 33.62 | $23.66 | 4142 |
| 2023-01-20 | 32.66 | $23.54 | 434 |
| 2023-01-19 | 31.85 | $23.37 | 2484 |
| 2023-01-18 | 31.26 | $23.29 | 7151 |
| 2023-01-17 | 30.64 | $23.37 | 1907 |
| 2023-01-16 | 29.75 | $23.37 | 1907 |
| 2023-01-13 | 28.81 | $23.42 | 1381 |
| 2023-01-12 | 27.77 | $23.30 | 192 |
| 2023-01-11 | 26.84 | $23.14 | 5379 |
| 2023-01-10 | 26.02 | $23.13 | 817 |
| 2023-01-09 | 25.22 | $23.02 | 38439 |
| 2023-01-06 | 24.38 | $22.94 | 3685 |
| 2023-01-05 | 23.78 | $22.68 | 2840 |
| 2023-01-04 | 23.59 | $22.70 | 5568 |
| 2023-01-03 | 23.38 | $22.39 | 4639 |
| 2023-01-02 | 23.73 | $22.39 | 4639 |
| 2022-12-30 | 24.09 | $22.27 | 5588 |
| 2022-12-29 | 24.61 | $22.44 | 6110 |
| 2022-12-28 | 24.53 | $22.24 | 7126 |
| 2022-12-27 | 24.69 | $22.41 | 2194 |
| 2022-12-26 | 24.32 | $22.41 | 2194 |
| 2022-12-23 | 23.94 | $22.23 | 8643 |
| 2022-12-22 | 23.91 | $22.20 | 27881 |
| 2022-12-21 | 23.87 | $22.38 | 14260 |
| 2022-12-20 | 23.70 | $22.23 | 4561 |
| 2022-12-19 | 23.72 | $22.23 | 3595 |
| 2022-12-16 | 23.75 | $22.22 | 846 |
| 2022-12-15 | 23.85 | $22.16 | 5565 |
| 2022-12-14 | 23.96 | $22.45 | 4017 |
| 2022-12-13 | 23.40 | $22.44 | 22466 |
| 2022-12-12 | 22.82 | $22.34 | 3072 |
| 2022-12-09 | 22.70 | $22.37 | 7117 |
| 2022-12-08 | 22.34 | $22.39 | 11120 |
| 2022-12-07 | 21.92 | $22.28 | 2973 |
| 2022-12-06 | 21.71 | $22.36 | 5739 |
| 2022-12-05 | 21.38 | $22.36 | 5001 |
| 2022-12-02 | 20.95 | $22.49 | 10079 |
| 2022-12-01 | 20.38 | $22.48 | 5140 |
| 2022-11-30 | 19.86 | $22.49 | 20984 |
| 2022-11-29 | 19.32 | $22.16 | 10387 |
| 2022-11-28 | 19.26 | $21.85 | 63594 |
| 2022-11-25 | 19.54 | $21.82 | 1495 |
| 2022-11-24 | 19.99 | $21.82 | 1495 |
| 2022-11-23 | 20.47 | $21.85 | 6502 |
| 2022-11-22 | 20.92 | $21.83 | 5084 |
| 2022-11-21 | 21.58 | $21.79 | 7210 |
| 2022-11-18 | 22.36 | $21.96 | 13905 |
| 2022-11-17 | 22.85 | $22.00 | 15280 |
| 2022-11-16 | 23.37 | $21.99 | 27749 |
| 2022-11-15 | 23.71 | $22.18 | 1136 |
| 2022-11-14 | 23.76 | $21.94 | 2263 |
| 2022-11-11 | 24.07 | $21.98 | 1142 |
| 2022-11-10 | 24.45 | $21.67 | 1997 |
| 2022-11-09 | 25.31 | $21.19 | 14021 |
| 2022-11-08 | 26.55 | $21.45 | 18571 |
| 2022-11-07 | 27.82 | $21.31 | 5411 |
| 2022-11-04 | 29.16 | $21.24 | 37642 |
| 2022-11-03 | 30.52 | $20.78 | 9378 |
| 2022-11-02 | 31.03 | $20.68 | 15158 |
| 2022-11-01 | 31.66 | $20.83 | 22320 |
| 2022-10-31 | 32.18 | $20.57 | 8311 |
| 2022-10-28 | 32.02 | $20.57 | 11512 |
| 2022-10-27 | 31.85 | $20.66 | 8132 |
| 2022-10-26 | 31.88 | $20.75 | 25465 |
| 2022-10-25 | 31.90 | $20.52 | 19235 |
| 2022-10-24 | 31.35 | $20.41 | 24127 |
| 2022-10-21 | 30.78 | $20.93 | 20232 |
| 2022-10-20 | 30.58 | $20.72 | 6379 |
| 2022-10-19 | 30.43 | $20.67 | 95468 |
| 2022-10-18 | 29.82 | $20.87 | 11806 |
| 2022-10-17 | 29.39 | $20.89 | 7371 |
| 2022-10-14 | 28.98 | $20.52 | 31428 |
| 2022-10-13 | 28.10 | $20.73 | 7074 |
| 2022-10-12 | 27.17 | $20.68 | 24283 |
| 2022-10-11 | 26.50 | $20.68 | 13437 |
| 2022-10-10 | 25.55 | $20.89 | 15015 |
| 2022-10-07 | 24.72 | $21.07 | 39038 |
| 2022-10-06 | 24.04 | $21.37 | 15083 |
| 2022-10-05 | 23.68 | $21.41 | 18306 |
| 2022-10-04 | 23.30 | $21.49 | 59960 |
| 2022-10-03 | 22.98 | $21.04 | 137736 |
| 2022-09-30 | 21.75 | $20.81 | 326878 |
| 2022-09-29 | 20.41 | $20.93 | 313452 |
| 2022-09-28 | 19.00 | $21.33 | 9790 |
| 2022-09-27 | 17.81 | $21.14 | 13439 |
| 2022-09-26 | 16.30 | $21.19 | 2292 |
| 2022-09-23 | 14.79 | $21.37 | 10383 |
| 2022-09-22 | 13.38 | $21.86 | 218 |
| 2022-09-21 | 12.39 | $21.95 | 264 |
| 2022-09-20 | 11.39 | $22.24 | 3407 |
| 2022-09-19 | 10.76 | $22.34 | 8215 |
| 2022-09-16 | 10.10 | $22.26 | — |
| 2022-09-15 | 9.55 | $22.46 | 159 |
| 2022-09-14 | 9.24 | $22.65 | 277 |
| 2022-09-13 | 9.20 | $22.54 | 200 |
| 2022-09-12 | 9.16 | $23.15 | 248 |
| 2022-09-09 | 9.12 | $22.87 | 46 |
| 2022-09-08 | 9.57 | $22.57 | 113 |
| 2022-09-07 | 9.45 | $22.67 | 1508 |
| 2022-09-06 | 9.32 | $22.53 | 1392 |
| 2022-09-05 | 8.90 | $22.53 | 1392 |
| 2022-09-02 | 8.47 | $22.73 | 2367 |
| 2022-09-01 | 8.38 | $22.86 | 1524 |
| 2022-08-31 | 8.16 | $23.06 | 1078 |
| 2022-08-30 | 8.48 | $22.98 | 4384 |
| 2022-08-29 | 8.46 | $23.22 | 833 |
| 2022-08-26 | 8.76 | $23.32 | 167 |
| 2022-08-25 | 8.85 | $23.57 | 268 |
| 2022-08-24 | 8.88 | $23.23 | — |
| 2022-08-23 | 9.05 | $23.21 | 176 |
| 2022-08-22 | 9.22 | $23.12 | 12800 |
| 2022-08-19 | 9.14 | $23.27 | 97 |
| 2022-08-18 | 9.45 | $23.50 | 550 |
| 2022-08-17 | 9.75 | $23.60 | 4000 |
| 2022-08-16 | 9.68 | $23.62 | 1033 |
| 2022-08-15 | 9.54 | $23.64 | 432 |
| 2022-08-12 | 9.36 | $23.70 | 1 |
| 2022-08-11 | 8.98 | $23.52 | — |
| 2022-08-10 | 8.91 | $23.45 | 1 |
| 2022-08-09 | 8.97 | $23.24 | 23 |
| 2022-08-08 | 9.43 | $23.30 | 16 |
| 2022-08-05 | 9.82 | $23.26 | 225 |
| 2022-08-04 | 10.30 | $23.20 | 100 |
| 2022-08-03 | 10.75 | $23.12 | 132 |
| 2022-08-02 | 11.07 | $22.99 | 183 |
| 2022-08-01 | 11.13 | $23.05 | 79 |
| 2022-07-29 | 11.30 | $23.16 | 2002 |
| 2022-07-28 | 11.48 | $23.26 | 67 |
| 2022-07-27 | 12.08 | $23.18 | 1356 |
| 2022-07-26 | 12.55 | $22.87 | 3370 |
| 2022-07-25 | 12.46 | $23.00 | 250 |
| 2022-07-22 | 12.61 | $22.88 | 3365 |
| 2022-07-21 | 12.73 | $23.04 | 100 |
| 2022-07-20 | 13.17 | $22.89 | — |
| 2022-07-19 | 13.36 | $22.95 | 74 |
| 2022-07-18 | 13.64 | $22.68 | 93 |
| 2022-07-15 | 13.41 | $22.57 | 1006 |
| 2022-07-14 | 12.91 | $22.46 | 4549 |
| 2022-07-13 | 12.23 | $22.61 | 298 |
| 2022-07-12 | 11.87 | $22.62 | 2034 |
| 2022-07-11 | 11.54 | $22.66 | 54 |
| 2022-07-08 | 11.24 | $23.09 | 342 |
| 2022-07-07 | 11.42 | $23.08 | 200 |
| 2022-07-06 | 11.70 | $22.76 | 6831 |
| 2022-07-05 | 11.37 | $22.84 | 2100 |
| 2022-07-04 | 11.06 | $22.84 | 2100 |
| 2022-07-01 | 10.74 | $22.93 | 600 |
| 2022-06-30 | 10.74 | $23.03 | 378 |
| 2022-06-29 | 10.96 | $23.10 | 18 |
| 2022-06-28 | 11.33 | $23.16 | 320 |
| 2022-06-27 | 11.79 | $23.17 | 1302 |
| 2022-06-24 | 12.14 | $23.13 | 2700 |
| 2022-06-23 | 12.40 | $22.82 | 700 |
| 2022-06-22 | 12.16 | $22.83 | 12 |
| 2022-06-21 | 12.02 | $23.04 | 591 |
| 2022-06-20 | 12.11 | $23.04 | 591 |
| 2022-06-17 | 12.20 | $22.82 | 103 |
| 2022-06-16 | 11.93 | $22.68 | 5424 |
| 2022-06-15 | 11.47 | $23.15 | 293 |
| 2022-06-14 | 11.62 | $22.95 | 1278 |
| 2022-06-13 | 11.43 | $22.73 | 554 |
| 2022-06-10 | 10.96 | $23.26 | 45 |
| 2022-06-09 | 11.32 | $23.39 | 132 |
| 2022-06-08 | 11.91 | $23.68 | 34 |
| 2022-06-07 | 11.97 | $23.62 | 3333 |
| 2022-06-06 | 12.14 | $23.58 | 4323 |
| 2022-06-03 | 12.32 | $23.50 | 300 |
| 2022-06-02 | 12.79 | $23.68 | 519 |
| 2022-06-01 | 13.02 | $23.50 | 2354 |
| 2022-05-31 | 13.51 | $23.60 | 5221 |
| 2022-05-30 | 13.76 | $23.60 | 5221 |
| 2022-05-27 | 14.03 | $23.33 | 10683 |
| 2022-05-26 | 14.72 | $23.24 | 2550 |
| 2022-05-25 | 15.27 | $23.04 | 9683 |
| 2022-05-24 | 15.44 | $22.95 | 12017 |
| 2022-05-23 | 15.44 | $23.19 | 4075 |
| 2022-05-20 | 15.93 | $23.06 | 4970 |
| 2022-05-19 | 16.34 | $23.02 | 239 |
| 2022-05-18 | 16.56 | $22.80 | 309 |
| 2022-05-17 | 16.80 | $23.13 | — |
| 2022-05-16 | 17.56 | $22.81 | 11 |
| 2022-05-13 | 17.75 | $22.85 | 944 |
| 2022-05-12 | 17.96 | $22.43 | 347 |
| 2022-05-11 | 17.24 | $22.54 | 2053 |
| 2022-05-10 | 16.67 | $22.63 | — |
| 2022-05-09 | 16.18 | $22.56 | 28744 |
| 2022-05-06 | 15.66 | $22.91 | 4062 |
| 2022-05-05 | 15.56 | $23.10 | 339 |
| 2022-05-04 | 15.79 | $23.59 | 200 |
| 2022-05-03 | 16.39 | $23.41 | 1217 |
| 2022-05-02 | 16.65 | $23.31 | 2136 |
| 2022-04-29 | 16.71 | $23.37 | 4234 |
| 2022-04-28 | 16.89 | $23.30 | 102 |
| 2022-04-27 | 16.59 | $23.14 | 3876 |
| 2022-04-26 | 15.92 | $22.99 | 261 |
| 2022-04-25 | 15.00 | $23.19 | 5451 |
| 2022-04-22 | 14.19 | $23.37 | 161 |
| 2022-04-21 | 13.68 | $23.48 | 3500 |
| 2022-04-20 | 13.30 | $23.73 | 30 |
| 2022-04-19 | 13.31 | $23.74 | 123 |
| 2022-04-18 | 13.34 | $23.78 | 582 |
| 2022-04-14 | 13.40 | $23.82 | 885 |
| 2022-04-13 | 13.52 | $24.00 | 21900 |
| 2022-04-12 | 13.93 | $23.81 | 306 |
| 2022-04-11 | 14.12 | $23.85 | 5921 |
| 2022-04-08 | 14.39 | $24.00 | 3585 |
| 2022-04-07 | 14.90 | $23.97 | 1632 |
| 2022-04-06 | 15.45 | $24.06 | 7410 |
| 2022-04-05 | 16.14 | $24.20 | 1348 |
| 2022-04-04 | 16.85 | $24.44 | 2606 |
| 2022-04-01 | 17.22 | $24.21 | 332 |
| 2022-03-31 | 18.01 | $24.06 | 4086 |
| 2022-03-30 | 18.95 | $24.20 | 1850 |
| 2022-03-29 | 19.72 | $24.25 | 6680 |
| 2022-03-28 | 20.65 | $24.03 | 1 |
| 2022-03-25 | 21.50 | $23.98 | — |
| 2022-03-24 | 22.32 | $24.08 | 6120 |
| 2022-03-23 | 23.26 | $24.02 | 11488 |
| 2022-03-22 | 24.26 | $24.10 | 200 |
| 2022-03-21 | 25.41 | $23.83 | 841 |
| 2022-03-18 | 26.21 | $24.01 | 1130 |
| 2022-03-17 | 27.06 | $23.82 | 292 |
| 2022-03-16 | 27.68 | $23.85 | 4000 |
| 2022-03-15 | 28.33 | $22.88 | 262 |
| 2022-03-14 | 27.38 | $22.88 | 4292 |
| 2022-03-11 | 26.49 | $23.20 | 651 |
| 2022-03-10 | 25.85 | $23.48 | 784 |
| 2022-03-09 | 25.34 | $23.73 | 801 |
| 2022-03-08 | 25.13 | $23.35 | 6404 |
| 2022-03-07 | 24.49 | $23.30 | 2760 |
| 2022-03-04 | 23.76 | $23.82 | 100 |
| 2022-03-03 | 23.53 | $24.05 | 494 |
| 2022-03-02 | 23.59 | $24.25 | 56 |
| 2022-03-01 | 23.91 | $24.20 | 282 |
| 2022-02-28 | 24.17 | $24.43 | 643 |
| 2022-02-25 | 24.60 | $24.55 | 1627 |
| 2022-02-24 | 25.26 | $24.34 | 470 |
| 2022-02-23 | 25.56 | $24.59 | 500 |
| 2022-02-22 | 26.63 | $24.77 | 1151 |
| 2022-02-21 | 27.99 | $24.77 | 1151 |
| 2022-02-18 | 29.42 | $24.94 | 108 |
| 2022-02-17 | 30.48 | $25.07 | — |
| 2022-02-16 | 31.33 | $25.22 | 63 |
| 2022-02-15 | 31.93 | $25.12 | 516 |
| 2022-02-14 | 32.69 | $24.84 | 61 |
| 2022-02-11 | 33.94 | $24.95 | 11068 |
| 2022-02-10 | 35.02 | $25.14 | — |
| 2022-02-09 | 35.75 | $25.26 | 235 |
| 2022-02-08 | 36.33 | $25.03 | — |
| 2022-02-07 | 37.27 | $24.91 | 1856 |
| 2022-02-04 | 38.39 | $24.93 | 1340 |
| 2022-02-03 | 39.47 | $24.88 | 314 |
| 2022-02-02 | 40.76 | $25.07 | 50 |
| 2022-02-01 | 41.71 | $25.03 | 1006 |
| 2022-01-31 | 42.76 | $24.94 | 386 |
| 2022-01-28 | 43.98 | $24.53 | 764 |
| 2022-01-27 | 45.86 | $24.49 | 349 |
| 2022-01-26 | 47.71 | $24.68 | 2145 |
| 2022-01-25 | 49.26 | $24.78 | 1010 |
| 2022-01-24 | 50.93 | $24.78 | 1183 |
| 2022-01-21 | 52.69 | $24.99 | 8570 |
| 2022-01-20 | 53.73 | $25.18 | 52 |
| 2022-01-19 | 54.38 | $25.15 | 586 |
| 2022-01-18 | 55.07 | $25.09 | 2158 |
| 2022-01-17 | 55.82 | $25.09 | 2158 |
| 2022-01-14 | 56.61 | $25.25 | 3633 |
| 2022-01-13 | 57.21 | $25.31 | 1661 |
| 2022-01-12 | 57.60 | $25.49 | 1263 |
| 2022-01-11 | 57.72 | $25.26 | 3000 |
| 2022-01-10 | 58.01 | $24.97 | 200 |
| 2022-01-07 | 58.52 | $24.99 | 759 |
| 2022-01-06 | 59.05 | $24.85 | 3 |
| 2022-01-05 | 59.72 | $24.82 | 5351 |
| 2022-01-04 | 60.42 | $25.05 | 2000 |
| 2022-01-03 | 60.70 | $25.06 | 148 |
| 2021-12-31 | 61.02 | $24.95 | 2525 |
| 2021-12-30 | 61.39 | $25.02 | 1972 |
| 2021-12-29 | 61.70 | $24.90 | 170 |
| 2021-12-28 | 62.11 | $24.94 | 4318 |
| 2021-12-27 | 62.48 | $25.01 | 435 |
| 2021-12-23 | 62.75 | $24.95 | 700 |
| 2021-12-22 | 63.05 | $24.86 | 2439 |
| 2021-12-21 | 63.39 | $24.77 | 3065 |
| 2021-12-20 | 63.79 | $24.54 | 7865 |
| 2021-12-17 | 64.32 | $24.74 | 2293 |
| 2021-12-16 | 64.46 | $24.82 | 2646 |
| 2021-12-15 | 64.50 | $24.78 | 5716 |
| 2021-12-14 | 64.55 | $24.83 | 4497 |
| 2021-12-13 | 64.46 | $24.87 | 1938 |
| 2021-12-10 | 64.25 | $25.01 | — |
| 2021-12-09 | 63.86 | $25.01 | 418 |
| 2021-12-08 | 63.43 | $25.05 | 465 |
| 2021-12-07 | 62.99 | $24.94 | 4200 |
| 2021-12-06 | 62.52 | $24.74 | 1478 |
| 2021-12-03 | 62.08 | $24.61 | 1663 |
| 2021-12-02 | 61.64 | $24.82 | 804 |
| 2021-12-01 | 60.94 | $24.74 | 9017 |
| 2021-11-30 | 60.20 | $24.72 | 5385 |
| 2021-11-29 | 59.47 | $24.77 | 2351 |
| 2021-11-26 | 58.53 | $24.73 | 3979 |
| 2021-11-25 | 57.55 | $24.73 | 3979 |
| 2021-11-24 | 56.51 | $25.14 | 5535 |
| 2021-11-23 | 54.97 | $25.16 | 384 |
| 2021-11-22 | 53.34 | $25.19 | 1518 |
| 2021-11-19 | 51.59 | $25.29 | 224 |
| 2021-11-18 | 49.66 | $25.31 | 3921 |
| 2021-11-17 | 47.63 | $25.50 | 6479 |
| 2021-11-16 | 45.32 | $25.54 | 5976 |
| 2021-11-15 | 42.85 | $25.54 | 4041 |
| 2021-11-12 | 40.25 | $25.54 | 8663 |
| 2021-11-11 | 37.51 | $25.50 | 9796 |
| 2021-11-10 | 34.63 | $25.31 | 1719 |
| 2021-11-09 | 31.60 | $25.37 | 3718 |
| 2021-11-08 | 28.38 | $25.41 | 1722 |
| 2021-11-05 | 24.96 | $25.30 | 10741 |
| 2021-11-04 | 21.37 | $25.33 | 5682 |
| 2021-11-03 | 17.58 | $25.34 | 2659 |
| 2021-11-02 | 13.59 | $25.29 | 13587 |
| 2021-11-01 | 9.38 | $25.38 | 4967 |
| 2021-10-29 | 4.93 | $25.26 | 2492 |
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