Is Arch Capital Group Ltd. (ACGLO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Arch Capital Group Ltd. (ACGLO) research center and poll results.
NASDAQ : ACGLO
Arch Capital Group Ltd.
$19.6 USD
$0.04 (0.2%)
- Volume
- 25.13K
- Average Volume
- 29.28K
- Market Capitalization
- $11.43B
- P/E Ratio
- 7.67
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $22.20
- Year Low
- $18.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.01
- Current Ratio
- $0.68
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.11
2026-07-17
Close Price
$19.60
Vol: 25132
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.05
Average
22.52
Maximum
26.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.11 | $19.60 | 25132 |
| 2026-07-16 | 19.09 | $19.56 | 22100 |
| 2026-07-15 | 19.07 | $19.49 | 78900 |
| 2026-07-14 | 19.05 | $19.30 | 63600 |
| 2026-07-13 | 19.05 | $19.08 | 57900 |
| 2026-07-10 | 19.07 | $18.95 | 27300 |
| 2026-07-09 | 19.09 | $19.08 | 37844 |
| 2026-07-08 | 19.10 | $18.92 | 21720 |
| 2026-07-07 | 19.13 | $19.13 | 52600 |
| 2026-07-06 | 19.14 | $19.14 | 32115 |
| 2026-07-02 | 19.17 | $19.01 | 24723 |
| 2026-07-01 | 19.19 | $19.06 | 34900 |
| 2026-06-30 | 19.22 | $19.13 | 112443 |
| 2026-06-29 | 19.26 | $19.12 | 38600 |
| 2026-06-26 | 19.29 | $18.92 | 35400 |
| 2026-06-25 | 19.34 | $18.87 | 39000 |
| 2026-06-24 | 19.39 | $18.84 | 50044 |
| 2026-06-23 | 19.44 | $18.87 | 42200 |
| 2026-06-22 | 19.48 | $18.98 | 34003 |
| 2026-06-18 | 19.52 | $19.16 | 17905 |
| 2026-06-17 | 19.56 | $19.10 | 127300 |
| 2026-06-16 | 19.60 | $19.17 | 28736 |
| 2026-06-15 | 19.65 | $19.21 | 33519 |
| 2026-06-12 | 19.70 | $19.33 | 23600 |
| 2026-06-11 | 19.75 | $19.43 | 30240 |
| 2026-06-10 | 19.78 | $19.28 | 20304 |
| 2026-06-09 | 19.83 | $19.41 | 33500 |
| 2026-06-08 | 19.88 | $19.40 | 25432 |
| 2026-06-05 | 19.93 | $19.45 | 26700 |
| 2026-06-04 | 19.97 | $19.58 | 20203 |
| 2026-06-03 | 20.01 | $19.53 | 31707 |
| 2026-06-02 | 20.04 | $19.71 | 18200 |
| 2026-06-01 | 20.06 | $19.80 | 17300 |
| 2026-05-29 | 20.09 | $19.81 | 27600 |
| 2026-05-28 | 20.12 | $19.87 | 19642 |
| 2026-05-27 | 20.14 | $19.82 | 8501 |
| 2026-05-26 | 20.17 | $19.82 | 24100 |
| 2026-05-22 | 20.21 | $19.77 | 19412 |
| 2026-05-21 | 20.24 | $19.81 | 17615 |
| 2026-05-20 | 20.27 | $19.94 | 33330 |
| 2026-05-19 | 20.29 | $19.93 | 22448 |
| 2026-05-18 | 20.32 | $20.16 | 13600 |
| 2026-05-15 | 20.34 | $20.19 | 23322 |
| 2026-05-14 | 20.36 | $20.25 | 34500 |
| 2026-05-13 | 20.37 | $20.15 | 12300 |
| 2026-05-12 | 20.39 | $20.28 | 7719 |
| 2026-05-11 | 20.40 | $20.37 | 11000 |
| 2026-05-08 | 20.40 | $20.33 | 15601 |
| 2026-05-07 | 20.40 | $20.33 | 7700 |
| 2026-05-06 | 20.39 | $20.30 | 7414 |
| 2026-05-05 | 20.39 | $20.21 | 28538 |
| 2026-05-04 | 20.37 | $20.15 | 20531 |
| 2026-05-01 | 20.35 | $20.36 | 9300 |
| 2026-04-30 | 20.31 | $20.41 | 13616 |
| 2026-04-29 | 20.28 | $20.25 | 7400 |
| 2026-04-28 | 20.24 | $20.41 | 15200 |
| 2026-04-27 | 20.20 | $20.50 | 34427 |
| 2026-04-24 | 20.16 | $20.45 | 19224 |
| 2026-04-23 | 20.12 | $20.35 | 34100 |
| 2026-04-22 | 20.10 | $20.45 | 9000 |
| 2026-04-21 | 20.06 | $20.47 | 22109 |
| 2026-04-20 | 20.02 | $20.55 | 11700 |
| 2026-04-17 | 19.99 | $20.55 | 23700 |
| 2026-04-16 | 19.96 | $20.51 | 17600 |
| 2026-04-15 | 19.94 | $20.51 | 15400 |
| 2026-04-14 | 19.93 | $20.50 | 12300 |
| 2026-04-13 | 19.92 | $20.49 | 23200 |
| 2026-04-10 | 19.90 | $20.20 | 37100 |
| 2026-04-09 | 19.92 | $20.25 | 38700 |
| 2026-04-08 | 19.93 | $20.19 | 74600 |
| 2026-04-07 | 19.95 | $19.77 | 37703 |
| 2026-04-06 | 19.98 | $19.75 | 20400 |
| 2026-04-02 | 20.02 | $19.72 | 22704 |
| 2026-04-01 | 20.07 | $19.65 | 32200 |
| 2026-03-31 | 20.13 | $19.48 | 119346 |
| 2026-03-30 | 20.20 | $19.71 | 19600 |
| 2026-03-27 | 20.25 | $19.61 | 38046 |
| 2026-03-26 | 20.31 | $19.76 | 22700 |
| 2026-03-25 | 20.37 | $19.82 | 19200 |
| 2026-03-24 | 20.44 | $19.74 | 17236 |
| 2026-03-23 | 20.50 | $19.71 | 19640 |
| 2026-03-20 | 20.58 | $19.79 | 39709 |
| 2026-03-19 | 20.65 | $20.06 | 23622 |
| 2026-03-18 | 20.71 | $20.13 | 11800 |
| 2026-03-17 | 20.76 | $20.31 | 14200 |
| 2026-03-16 | 20.80 | $20.19 | 16500 |
| 2026-03-13 | 20.84 | $20.20 | 36800 |
| 2026-03-12 | 20.88 | $20.50 | 19707 |
| 2026-03-11 | 20.90 | $20.49 | 16222 |
| 2026-03-10 | 20.92 | $20.54 | 25546 |
| 2026-03-09 | 20.94 | $20.43 | 24214 |
| 2026-03-06 | 20.96 | $20.50 | 18810 |
| 2026-03-05 | 20.98 | $20.72 | 10500 |
| 2026-03-04 | 20.99 | $20.84 | 10900 |
| 2026-03-03 | 21.00 | $20.86 | 12600 |
| 2026-03-02 | 21.02 | $20.88 | 11701 |
| 2026-02-27 | 21.04 | $20.79 | 60635 |
| 2026-02-26 | 21.05 | $20.92 | 18300 |
| 2026-02-25 | 21.07 | $21.11 | 9531 |
| 2026-02-24 | 21.07 | $21.10 | 33200 |
| 2026-02-23 | 21.08 | $21.20 | 13200 |
| 2026-02-20 | 21.08 | $21.27 | 18349 |
| 2026-02-19 | 21.07 | $21.19 | 9900 |
| 2026-02-18 | 21.07 | $21.17 | 15826 |
| 2026-02-17 | 21.05 | $21.14 | 22421 |
| 2026-02-13 | 21.04 | $21.00 | 12141 |
| 2026-02-12 | 21.04 | $20.88 | 15000 |
| 2026-02-11 | 21.04 | $20.91 | 6018 |
| 2026-02-10 | 21.03 | $20.91 | 9244 |
| 2026-02-09 | 21.02 | $20.91 | 32473 |
| 2026-02-06 | 21.01 | $20.87 | 21000 |
| 2026-02-05 | 20.99 | $20.84 | 15700 |
| 2026-02-04 | 20.97 | $20.94 | 16400 |
| 2026-02-03 | 20.96 | $21.07 | 26900 |
| 2026-02-02 | 20.94 | $21.31 | 81746 |
| 2026-01-30 | 20.90 | $21.18 | 19016 |
| 2026-01-29 | 20.85 | $21.16 | 31200 |
| 2026-01-28 | 20.80 | $21.19 | 15225 |
| 2026-01-27 | 20.75 | $21.25 | 33100 |
| 2026-01-26 | 20.70 | $21.29 | 34100 |
| 2026-01-23 | 20.65 | $21.16 | 21708 |
| 2026-01-22 | 20.60 | $21.10 | 41900 |
| 2026-01-21 | 20.56 | $21.02 | 27600 |
| 2026-01-20 | 20.53 | $20.87 | 53500 |
| 2026-01-16 | 20.51 | $21.01 | 30501 |
| 2026-01-15 | 20.48 | $20.94 | 17300 |
| 2026-01-14 | 20.47 | $20.81 | 30618 |
| 2026-01-13 | 20.46 | $20.72 | 42400 |
| 2026-01-12 | 20.48 | $20.72 | 35429 |
| 2026-01-09 | 20.50 | $20.67 | 43408 |
| 2026-01-08 | 20.52 | $20.52 | 16600 |
| 2026-01-07 | 20.55 | $20.56 | 9315 |
| 2026-01-06 | 20.57 | $20.56 | 22200 |
| 2026-01-05 | 20.60 | $20.66 | 30509 |
| 2026-01-02 | 20.62 | $20.57 | 32300 |
| 2025-12-31 | 20.64 | $20.27 | 79200 |
| 2025-12-30 | 20.69 | $20.18 | 30448 |
| 2025-12-29 | 20.73 | $20.20 | 25900 |
| 2025-12-26 | 20.78 | $20.23 | 25600 |
| 2025-12-24 | 20.82 | $20.17 | 42023 |
| 2025-12-23 | 20.86 | $20.23 | 42500 |
| 2025-12-22 | 20.90 | $20.33 | 36608 |
| 2025-12-19 | 20.93 | $20.33 | 30922 |
| 2025-12-18 | 20.95 | $20.47 | 79200 |
| 2025-12-17 | 20.97 | $20.54 | 51435 |
| 2025-12-16 | 21.00 | $20.72 | 31130 |
| 2025-12-15 | 21.01 | $20.60 | 48411 |
| 2025-12-12 | 21.03 | $21.09 | 23300 |
| 2025-12-11 | 21.02 | $21.16 | 24527 |
| 2025-12-10 | 21.02 | $21.06 | 23814 |
| 2025-12-09 | 21.02 | $21.01 | 20306 |
| 2025-12-08 | 21.03 | $21.05 | 31700 |
| 2025-12-05 | 21.03 | $21.06 | 16431 |
| 2025-12-04 | 21.04 | $21.08 | 20344 |
| 2025-12-03 | 21.06 | $21.08 | 34900 |
| 2025-12-02 | 21.06 | $21.14 | 45049 |
| 2025-12-01 | 21.07 | $21.13 | 21919 |
| 2025-11-28 | 21.08 | $21.08 | 26200 |
| 2025-11-26 | 21.11 | $21.08 | 14400 |
| 2025-11-25 | 21.15 | $21.03 | 30947 |
| 2025-11-24 | 21.18 | $20.95 | 20200 |
| 2025-11-21 | 21.23 | $20.85 | 15200 |
| 2025-11-20 | 21.28 | $20.74 | 25400 |
| 2025-11-19 | 21.32 | $21.00 | 19600 |
| 2025-11-18 | 21.36 | $21.00 | 19925 |
| 2025-11-17 | 21.40 | $20.93 | 25700 |
| 2025-11-14 | 21.43 | $21.05 | 28200 |
| 2025-11-13 | 21.46 | $20.88 | 26342 |
| 2025-11-12 | 21.50 | $21.16 | 14241 |
| 2025-11-11 | 21.52 | $21.16 | 9511 |
| 2025-11-10 | 21.54 | $21.13 | 20400 |
| 2025-11-07 | 21.57 | $21.15 | 20700 |
| 2025-11-06 | 21.60 | $21.22 | 10400 |
| 2025-11-05 | 21.62 | $21.34 | 16247 |
| 2025-11-04 | 21.65 | $21.21 | 15020 |
| 2025-11-03 | 21.69 | $21.35 | 17300 |
| 2025-10-31 | 21.72 | $21.33 | 43135 |
| 2025-10-30 | 21.75 | $21.63 | 28200 |
| 2025-10-29 | 21.77 | $21.80 | 28200 |
| 2025-10-28 | 21.77 | $21.74 | 9713 |
| 2025-10-27 | 21.78 | $21.84 | 7201 |
| 2025-10-24 | 21.77 | $21.84 | 16834 |
| 2025-10-23 | 21.77 | $21.73 | 5929 |
| 2025-10-22 | 21.77 | $21.73 | 15300 |
| 2025-10-21 | 21.78 | $21.71 | 15100 |
| 2025-10-20 | 21.79 | $21.66 | 13307 |
| 2025-10-17 | 21.80 | $21.58 | 18300 |
| 2025-10-16 | 21.82 | $21.61 | 17122 |
| 2025-10-15 | 21.82 | $21.56 | 17400 |
| 2025-10-14 | 21.84 | $21.60 | 16703 |
| 2025-10-13 | 21.85 | $21.76 | 8044 |
| 2025-10-10 | 21.85 | $21.67 | 11527 |
| 2025-10-09 | 21.86 | $21.79 | 11589 |
| 2025-10-08 | 21.89 | $21.86 | 8800 |
| 2025-10-07 | 21.89 | $22.00 | 13300 |
| 2025-10-06 | 21.88 | $21.95 | 9200 |
| 2025-10-03 | 21.88 | $21.96 | 11000 |
| 2025-10-02 | 21.87 | $21.93 | 8600 |
| 2025-10-01 | 21.86 | $21.96 | 21323 |
| 2025-09-30 | 21.84 | $21.81 | 29600 |
| 2025-09-29 | 21.82 | $21.77 | 4337 |
| 2025-09-26 | 21.80 | $21.72 | 5700 |
| 2025-09-25 | 21.79 | $21.79 | 16704 |
| 2025-09-24 | 21.78 | $21.92 | 13533 |
| 2025-09-23 | 21.76 | $21.87 | 10046 |
| 2025-09-22 | 21.74 | $21.91 | 12832 |
| 2025-09-19 | 21.73 | $21.86 | 16562 |
| 2025-09-18 | 21.70 | $21.77 | 9648 |
| 2025-09-17 | 21.67 | $21.84 | 25800 |
| 2025-09-16 | 21.64 | $21.78 | 19133 |
| 2025-09-15 | 21.61 | $21.74 | 34000 |
| 2025-09-12 | 21.57 | $22.06 | 13500 |
| 2025-09-11 | 21.52 | $22.20 | 20826 |
| 2025-09-10 | 21.47 | $21.92 | 16410 |
| 2025-09-09 | 21.42 | $21.87 | 13444 |
| 2025-09-08 | 21.37 | $21.93 | 21800 |
| 2025-09-05 | 21.31 | $21.82 | 16100 |
| 2025-09-04 | 21.26 | $21.64 | 19000 |
| 2025-09-03 | 21.21 | $21.64 | 22300 |
| 2025-09-02 | 21.17 | $21.41 | 16806 |
| 2025-08-29 | 21.15 | $21.28 | 50200 |
| 2025-08-28 | 21.12 | $21.57 | 48800 |
| 2025-08-27 | 21.08 | $21.55 | 13131 |
| 2025-08-26 | 21.04 | $21.59 | 9126 |
| 2025-08-25 | 20.99 | $21.51 | 18400 |
| 2025-08-22 | 20.94 | $21.60 | 22233 |
| 2025-08-21 | 20.89 | $21.24 | 24432 |
| 2025-08-20 | 20.85 | $21.28 | 11708 |
| 2025-08-19 | 20.82 | $21.18 | 14000 |
| 2025-08-18 | 20.79 | $21.08 | 5711 |
| 2025-08-15 | 20.77 | $21.05 | 16000 |
| 2025-08-14 | 20.75 | $21.08 | 18500 |
| 2025-08-13 | 20.73 | $21.07 | 23200 |
| 2025-08-12 | 20.70 | $20.95 | 17000 |
| 2025-08-11 | 20.67 | $20.86 | 10727 |
| 2025-08-08 | 20.65 | $20.81 | 14440 |
| 2025-08-07 | 20.65 | $20.71 | 10915 |
| 2025-08-06 | 20.65 | $20.72 | 28000 |
| 2025-08-05 | 20.64 | $20.91 | 14800 |
| 2025-08-04 | 20.63 | $20.91 | 18900 |
| 2025-08-01 | 20.61 | $20.80 | 20311 |
| 2025-07-31 | 20.60 | $20.72 | 27321 |
| 2025-07-30 | 20.60 | $20.66 | 18000 |
| 2025-07-29 | 20.59 | $20.63 | 17400 |
| 2025-07-28 | 20.59 | $20.47 | 15524 |
| 2025-07-25 | 20.60 | $20.63 | 18534 |
| 2025-07-24 | 20.60 | $20.54 | 18224 |
| 2025-07-23 | 20.60 | $20.54 | 11700 |
| 2025-07-22 | 20.60 | $20.60 | 13200 |
| 2025-07-21 | 20.58 | $20.68 | 33121 |
| 2025-07-18 | 20.56 | $20.62 | 14700 |
| 2025-07-17 | 20.53 | $20.76 | 29504 |
| 2025-07-16 | 20.50 | $20.39 | 29428 |
| 2025-07-15 | 20.49 | $20.45 | 22200 |
| 2025-07-14 | 20.47 | $20.54 | 22000 |
| 2025-07-11 | 20.47 | $20.62 | 18900 |
| 2025-07-10 | 20.46 | $20.73 | 24000 |
| 2025-07-09 | 20.46 | $20.65 | 13400 |
| 2025-07-08 | 20.46 | $20.56 | 28502 |
| 2025-07-07 | 20.46 | $20.52 | 15138 |
| 2025-07-03 | 20.46 | $20.70 | 16000 |
| 2025-07-02 | 20.45 | $20.64 | 19442 |
| 2025-07-01 | 20.45 | $20.57 | 31700 |
| 2025-06-30 | 20.44 | $20.51 | 94332 |
| 2025-06-27 | 20.44 | $20.68 | 18649 |
| 2025-06-26 | 20.42 | $20.70 | 14500 |
| 2025-06-25 | 20.42 | $20.59 | 19240 |
| 2025-06-24 | 20.41 | $20.50 | 17029 |
| 2025-06-23 | 20.41 | $20.27 | 14000 |
| 2025-06-20 | 20.41 | $20.19 | 13405 |
| 2025-06-18 | 20.42 | $20.11 | 21900 |
| 2025-06-17 | 20.45 | $20.08 | 24232 |
| 2025-06-16 | 20.48 | $20.09 | 48100 |
| 2025-06-13 | 20.50 | $20.14 | 29300 |
| 2025-06-12 | 20.52 | $20.56 | 25649 |
| 2025-06-11 | 20.52 | $20.50 | 15725 |
| 2025-06-10 | 20.52 | $20.66 | 11600 |
| 2025-06-09 | 20.51 | $20.62 | 18400 |
| 2025-06-06 | 20.51 | $20.52 | 11727 |
| 2025-06-05 | 20.51 | $20.57 | 15428 |
| 2025-06-04 | 20.50 | $20.57 | 14735 |
| 2025-06-03 | 20.50 | $20.55 | 19006 |
| 2025-06-02 | 20.50 | $20.41 | 18800 |
| 2025-05-30 | 20.51 | $20.44 | 46441 |
| 2025-05-29 | 20.51 | $20.41 | 12907 |
| 2025-05-28 | 20.52 | $20.52 | 16035 |
| 2025-05-27 | 20.53 | $20.57 | 23500 |
| 2025-05-23 | 20.54 | $20.35 | 14719 |
| 2025-05-22 | 20.57 | $20.39 | 21300 |
| 2025-05-21 | 20.59 | $20.40 | 17741 |
| 2025-05-20 | 20.60 | $20.63 | 19400 |
| 2025-05-19 | 20.58 | $20.64 | 15929 |
| 2025-05-16 | 20.56 | $20.56 | 16315 |
| 2025-05-15 | 20.54 | $20.54 | 37345 |
| 2025-05-14 | 20.53 | $20.49 | 22238 |
| 2025-05-13 | 20.51 | $20.54 | 17500 |
| 2025-05-12 | 20.49 | $20.50 | 19900 |
| 2025-05-09 | 20.47 | $20.51 | 17500 |
| 2025-05-08 | 20.46 | $20.53 | 19528 |
| 2025-05-07 | 20.48 | $20.51 | 23300 |
| 2025-05-06 | 20.48 | $20.59 | 12944 |
| 2025-05-05 | 20.48 | $20.47 | 19637 |
| 2025-05-02 | 20.48 | $20.56 | 9800 |
| 2025-05-01 | 20.47 | $20.57 | 32337 |
| 2025-04-30 | 20.48 | $20.55 | 26000 |
| 2025-04-29 | 20.49 | $20.73 | 17100 |
| 2025-04-28 | 20.49 | $20.77 | 17144 |
| 2025-04-25 | 20.49 | $20.83 | 28700 |
| 2025-04-24 | 20.50 | $20.79 | 18500 |
| 2025-04-23 | 20.51 | $20.65 | 14533 |
| 2025-04-22 | 20.54 | $20.34 | 18423 |
| 2025-04-21 | 20.58 | $20.19 | 41921 |
| 2025-04-17 | 20.63 | $20.14 | 99500 |
| 2025-04-16 | 20.68 | $20.24 | 21500 |
| 2025-04-15 | 20.73 | $20.15 | 25123 |
| 2025-04-14 | 20.78 | $20.11 | 38201 |
| 2025-04-11 | 20.83 | $20.11 | 25600 |
| 2025-04-10 | 20.88 | $20.41 | 33900 |
| 2025-04-09 | 20.93 | $20.86 | 31000 |
| 2025-04-08 | 20.96 | $20.57 | 48112 |
| 2025-04-07 | 20.99 | $20.50 | 68000 |
| 2025-04-04 | 21.03 | $20.53 | 46200 |
| 2025-04-03 | 21.08 | $20.44 | 37000 |
| 2025-04-02 | 21.13 | $20.69 | 22600 |
| 2025-04-01 | 21.18 | $20.69 | 16300 |
| 2025-03-31 | 21.22 | $20.71 | 89000 |
| 2025-03-28 | 21.28 | $20.89 | 26800 |
| 2025-03-27 | 21.33 | $21.04 | 36508 |
| 2025-03-26 | 21.37 | $20.93 | 54729 |
| 2025-03-25 | 21.41 | $21.16 | 12923 |
| 2025-03-24 | 21.45 | $21.14 | 43600 |
| 2025-03-21 | 21.47 | $21.19 | 12700 |
| 2025-03-20 | 21.49 | $21.27 | 23900 |
| 2025-03-19 | 21.52 | $21.20 | 69703 |
| 2025-03-18 | 21.54 | $21.11 | 20523 |
| 2025-03-17 | 21.58 | $21.21 | 21900 |
| 2025-03-14 | 21.62 | $21.08 | 31615 |
| 2025-03-13 | 21.66 | $21.41 | 17235 |
| 2025-03-12 | 21.67 | $21.34 | 22800 |
| 2025-03-11 | 21.69 | $21.22 | 12322 |
| 2025-03-10 | 21.72 | $21.31 | 17500 |
| 2025-03-07 | 21.74 | $21.52 | 19800 |
| 2025-03-06 | 21.75 | $21.55 | 14200 |
| 2025-03-05 | 21.76 | $21.61 | 12800 |
| 2025-03-04 | 21.76 | $21.60 | 29906 |
| 2025-03-03 | 21.74 | $21.82 | 12215 |
| 2025-02-28 | 21.73 | $21.81 | 24300 |
| 2025-02-27 | 21.73 | $21.88 | 23000 |
| 2025-02-26 | 21.72 | $21.82 | 26801 |
| 2025-02-25 | 21.73 | $21.81 | 14300 |
| 2025-02-24 | 21.76 | $21.66 | 18300 |
| 2025-02-21 | 21.77 | $21.64 | 17200 |
| 2025-02-20 | 21.78 | $21.70 | 16300 |
| 2025-02-19 | 21.79 | $21.70 | 10700 |
| 2025-02-18 | 21.81 | $21.87 | 12027 |
| 2025-02-14 | 21.80 | $22.03 | 10031 |
| 2025-02-13 | 21.78 | $21.89 | 21900 |
| 2025-02-12 | 21.75 | $21.62 | 13200 |
| 2025-02-11 | 21.71 | $21.83 | 20541 |
| 2025-02-10 | 21.66 | $21.79 | 11300 |
| 2025-02-07 | 21.63 | $21.66 | 13600 |
| 2025-02-06 | 21.63 | $21.72 | 27617 |
| 2025-02-05 | 21.62 | $21.79 | 20046 |
| 2025-02-04 | 21.63 | $21.47 | 12125 |
| 2025-02-03 | 21.65 | $21.31 | 19600 |
| 2025-01-31 | 21.67 | $21.63 | 23100 |
| 2025-01-30 | 21.65 | $21.83 | 24515 |
| 2025-01-29 | 21.62 | $21.68 | 33649 |
| 2025-01-28 | 21.59 | $22.04 | 9900 |
| 2025-01-27 | 21.55 | $22.25 | 62603 |
| 2025-01-24 | 21.51 | $21.89 | 23800 |
| 2025-01-23 | 21.49 | $21.88 | 19515 |
| 2025-01-22 | 21.48 | $21.97 | 11100 |
| 2025-01-21 | 21.46 | $22.07 | 48043 |
| 2025-01-17 | 21.43 | $21.67 | 31700 |
| 2025-01-16 | 21.44 | $21.58 | 29515 |
| 2025-01-15 | 21.46 | $21.33 | 28000 |
| 2025-01-14 | 21.49 | $20.86 | 26836 |
| 2025-01-13 | 21.57 | $20.79 | 43200 |
| 2025-01-10 | 21.66 | $21.13 | 31502 |
| 2025-01-08 | 21.72 | $21.64 | 22226 |
| 2025-01-07 | 21.77 | $21.68 | 17900 |
| 2025-01-06 | 21.82 | $21.94 | 18130 |
| 2025-01-03 | 21.87 | $21.92 | 17500 |
| 2025-01-02 | 21.91 | $21.67 | 59211 |
| 2024-12-31 | 21.95 | $21.21 | 177135 |
| 2024-12-30 | 22.03 | $21.26 | 43400 |
| 2024-12-27 | 22.12 | $21.01 | 71700 |
| 2024-12-26 | 22.20 | $21.21 | 67121 |
| 2024-12-24 | 22.28 | $21.42 | 18000 |
| 2024-12-23 | 22.35 | $21.61 | 45600 |
| 2024-12-20 | 22.41 | $21.65 | 37645 |
| 2024-12-19 | 22.47 | $21.47 | 51900 |
| 2024-12-18 | 22.52 | $21.62 | 78900 |
| 2024-12-17 | 22.58 | $21.87 | 53200 |
| 2024-12-16 | 22.62 | $21.90 | 73945 |
| 2024-12-13 | 22.67 | $21.98 | 42100 |
| 2024-12-12 | 22.71 | $22.38 | 39800 |
| 2024-12-11 | 22.75 | $22.55 | 28000 |
| 2024-12-10 | 22.77 | $22.49 | 25000 |
| 2024-12-09 | 22.82 | $22.54 | 34400 |
| 2024-12-06 | 22.88 | $22.75 | 25318 |
| 2024-12-05 | 22.90 | $22.82 | 26800 |
| 2024-12-04 | 22.93 | $22.73 | 18500 |
| 2024-12-03 | 22.97 | $22.62 | 26146 |
| 2024-12-02 | 23.02 | $22.81 | 42100 |
| 2024-11-29 | 23.05 | $23.01 | 39427 |
| 2024-11-27 | 23.07 | $22.65 | 18700 |
| 2024-11-26 | 23.11 | $22.65 | 29123 |
| 2024-11-25 | 23.16 | $22.87 | 10511 |
| 2024-11-22 | 23.19 | $22.90 | 18200 |
| 2024-11-21 | 23.22 | $22.77 | 20333 |
| 2024-11-20 | 23.27 | $22.56 | 13500 |
| 2024-11-19 | 23.31 | $22.68 | 19004 |
| 2024-11-18 | 23.36 | $22.79 | 24400 |
| 2024-11-15 | 23.39 | $22.84 | 17734 |
| 2024-11-14 | 23.42 | $22.88 | 11600 |
| 2024-11-13 | 23.46 | $23.08 | 15600 |
| 2024-11-12 | 23.49 | $23.04 | 12308 |
| 2024-11-11 | 23.50 | $23.36 | 11600 |
| 2024-11-08 | 23.50 | $23.69 | 19800 |
| 2024-11-07 | 23.49 | $23.33 | 10741 |
| 2024-11-06 | 23.49 | $23.28 | 11038 |
| 2024-11-05 | 23.48 | $23.58 | 19200 |
| 2024-11-04 | 23.47 | $23.55 | 25537 |
| 2024-11-01 | 23.46 | $23.40 | 25400 |
| 2024-10-31 | 23.47 | $23.44 | 20004 |
| 2024-10-30 | 23.48 | $23.52 | 21740 |
| 2024-10-29 | 23.48 | $23.56 | 16600 |
| 2024-10-28 | 23.49 | $23.57 | 16411 |
| 2024-10-25 | 23.47 | $23.57 | 14709 |
| 2024-10-24 | 23.48 | $23.58 | 9400 |
| 2024-10-23 | 23.49 | $23.47 | 26400 |
| 2024-10-22 | 23.50 | $23.62 | 12028 |
| 2024-10-21 | 23.51 | $23.43 | 47226 |
| 2024-10-18 | 23.53 | $23.53 | 43442 |
| 2024-10-17 | 23.54 | $23.58 | 21849 |
| 2024-10-16 | 23.56 | $23.60 | 21000 |
| 2024-10-15 | 23.57 | $23.42 | 42747 |
| 2024-10-14 | 23.59 | $23.36 | 10101 |
| 2024-10-11 | 23.61 | $23.45 | 17700 |
| 2024-10-10 | 23.61 | $23.24 | 12935 |
| 2024-10-09 | 23.65 | $23.22 | 24749 |
| 2024-10-08 | 23.67 | $23.33 | 55200 |
| 2024-10-07 | 23.69 | $23.32 | 8821 |
| 2024-10-04 | 23.71 | $23.62 | 23225 |
| 2024-10-03 | 23.70 | $23.65 | 7915 |
| 2024-10-02 | 23.70 | $23.54 | 14814 |
| 2024-10-01 | 23.70 | $23.61 | 29932 |
| 2024-09-30 | 23.68 | $23.32 | 52734 |
| 2024-09-27 | 23.68 | $23.62 | 29736 |
| 2024-09-26 | 23.68 | $23.79 | 12100 |
| 2024-09-25 | 23.67 | $23.78 | 16500 |
| 2024-09-24 | 23.66 | $23.80 | 15100 |
| 2024-09-23 | 23.65 | $23.79 | 12200 |
| 2024-09-20 | 23.63 | $23.77 | 23227 |
| 2024-09-19 | 23.61 | $23.89 | 35945 |
| 2024-09-18 | 23.59 | $23.80 | 15200 |
| 2024-09-17 | 23.57 | $23.81 | 42612 |
| 2024-09-16 | 23.55 | $23.76 | 30627 |
| 2024-09-13 | 23.52 | $23.62 | 17938 |
| 2024-09-12 | 23.50 | $23.89 | 14700 |
| 2024-09-11 | 23.46 | $23.70 | 14643 |
| 2024-09-10 | 23.43 | $23.67 | 10724 |
| 2024-09-09 | 23.38 | $23.68 | 14100 |
| 2024-09-06 | 23.35 | $23.53 | 13700 |
| 2024-09-05 | 23.32 | $23.61 | 11200 |
| 2024-09-04 | 23.30 | $23.51 | 13949 |
| 2024-09-03 | 23.26 | $23.34 | 21300 |
| 2024-08-30 | 23.24 | $23.20 | 63300 |
| 2024-08-29 | 23.23 | $23.63 | 10512 |
| 2024-08-28 | 23.20 | $23.61 | 6700 |
| 2024-08-27 | 23.15 | $23.57 | 6200 |
| 2024-08-26 | 23.10 | $23.54 | 10203 |
| 2024-08-23 | 23.05 | $23.49 | 11300 |
| 2024-08-22 | 23.00 | $23.33 | 11000 |
| 2024-08-21 | 22.96 | $23.48 | 8000 |
| 2024-08-20 | 22.90 | $23.41 | 6000 |
| 2024-08-19 | 22.87 | $23.34 | 8200 |
| 2024-08-16 | 22.84 | $23.26 | 9000 |
| 2024-08-15 | 22.82 | $23.13 | 6605 |
| 2024-08-14 | 22.80 | $23.13 | 20100 |
| 2024-08-13 | 22.78 | $23.06 | 4900 |
| 2024-08-12 | 22.78 | $22.80 | 9500 |
| 2024-08-09 | 22.79 | $22.96 | 7800 |
| 2024-08-08 | 22.79 | $23.05 | 10027 |
| 2024-08-07 | 22.78 | $23.07 | 10800 |
| 2024-08-06 | 22.76 | $22.89 | 23600 |
| 2024-08-05 | 22.73 | $22.81 | 12600 |
| 2024-08-02 | 22.70 | $23.12 | 9335 |
| 2024-08-01 | 22.67 | $22.93 | 12333 |
| 2024-07-31 | 22.64 | $22.69 | 24000 |
| 2024-07-30 | 22.61 | $22.55 | 5305 |
| 2024-07-29 | 22.59 | $22.56 | 12336 |
| 2024-07-26 | 22.58 | $22.47 | 7347 |
| 2024-07-25 | 22.59 | $22.42 | 13002 |
| 2024-07-24 | 22.59 | $22.41 | 11600 |
| 2024-07-23 | 22.59 | $22.70 | 11011 |
| 2024-07-22 | 22.57 | $22.81 | 7300 |
| 2024-07-19 | 22.53 | $22.75 | 20500 |
| 2024-07-18 | 22.50 | $22.76 | 10017 |
| 2024-07-17 | 22.47 | $22.86 | 10100 |
| 2024-07-16 | 22.42 | $22.94 | 8935 |
| 2024-07-15 | 22.38 | $22.98 | 20610 |
| 2024-07-12 | 22.35 | $23.03 | 14300 |
| 2024-07-11 | 22.32 | $22.84 | 11008 |
| 2024-07-10 | 22.29 | $22.71 | 33807 |
| 2024-07-09 | 22.28 | $22.25 | 11400 |
| 2024-07-08 | 22.31 | $22.30 | 26334 |
| 2024-07-05 | 22.32 | $22.40 | 10940 |
| 2024-07-03 | 22.33 | $22.30 | 6600 |
| 2024-07-02 | 22.35 | $22.15 | 13500 |
| 2024-07-01 | 22.37 | $22.20 | 28000 |
| 2024-06-28 | 22.39 | $22.40 | 22400 |
| 2024-06-27 | 22.38 | $22.54 | 13233 |
| 2024-06-26 | 22.37 | $22.45 | 21400 |
| 2024-06-25 | 22.37 | $22.43 | 21500 |
| 2024-06-24 | 22.37 | $22.22 | 19232 |
| 2024-06-21 | 22.38 | $22.14 | 12900 |
| 2024-06-20 | 22.41 | $22.10 | 16223 |
| 2024-06-18 | 22.44 | $22.07 | 17500 |
| 2024-06-17 | 22.48 | $22.02 | 15500 |
| 2024-06-14 | 22.53 | $22.07 | 16200 |
| 2024-06-13 | 22.57 | $22.41 | 16837 |
| 2024-06-12 | 22.60 | $22.41 | 16425 |
| 2024-06-11 | 22.61 | $22.31 | 18912 |
| 2024-06-10 | 22.62 | $22.52 | 9738 |
| 2024-06-07 | 22.63 | $22.68 | 4000 |
| 2024-06-06 | 22.62 | $22.67 | 7404 |
| 2024-06-05 | 22.63 | $22.55 | 5200 |
| 2024-06-04 | 22.65 | $22.69 | 9004 |
| 2024-06-03 | 22.67 | $22.61 | 6000 |
| 2024-05-31 | 22.69 | $22.42 | 13500 |
| 2024-05-30 | 22.71 | $22.31 | 12231 |
| 2024-05-29 | 22.72 | $22.29 | 16800 |
| 2024-05-28 | 22.73 | $22.45 | 11820 |
| 2024-05-24 | 22.73 | $22.50 | 10600 |
| 2024-05-23 | 22.73 | $22.37 | 21800 |
| 2024-05-22 | 22.73 | $22.66 | 19000 |
| 2024-05-21 | 22.74 | $22.70 | 30200 |
| 2024-05-20 | 22.75 | $22.99 | 13400 |
| 2024-05-17 | 22.74 | $22.94 | 10238 |
| 2024-05-16 | 22.72 | $22.97 | 33200 |
| 2024-05-15 | 22.70 | $22.87 | 23300 |
| 2024-05-14 | 22.70 | $22.60 | 11700 |
| 2024-05-13 | 22.70 | $22.64 | 7010 |
| 2024-05-10 | 22.69 | $22.60 | 13325 |
| 2024-05-09 | 22.70 | $22.66 | 7210 |
| 2024-05-08 | 22.71 | $22.74 | 15000 |
| 2024-05-07 | 22.72 | $22.92 | 23738 |
| 2024-05-06 | 22.75 | $23.16 | 7625 |
| 2024-05-03 | 22.77 | $23.02 | 8604 |
| 2024-05-02 | 22.79 | $22.74 | 9721 |
| 2024-05-01 | 22.82 | $22.59 | 17700 |
| 2024-04-30 | 22.86 | $22.42 | 17200 |
| 2024-04-29 | 22.91 | $22.51 | 12000 |
| 2024-04-26 | 22.98 | $22.43 | 21618 |
| 2024-04-25 | 23.04 | $22.43 | 13100 |
| 2024-04-24 | 23.10 | $22.82 | 7200 |
| 2024-04-23 | 23.13 | $22.95 | 11000 |
| 2024-04-22 | 23.15 | $22.72 | 3900 |
| 2024-04-19 | 23.21 | $22.70 | 6123 |
| 2024-04-18 | 23.26 | $22.57 | 11146 |
| 2024-04-17 | 23.31 | $22.77 | 19137 |
| 2024-04-16 | 23.35 | $22.51 | 21000 |
| 2024-04-15 | 23.40 | $22.45 | 54044 |
| 2024-04-12 | 23.45 | $22.80 | 29300 |
| 2024-04-11 | 23.51 | $22.85 | 19009 |
| 2024-04-10 | 23.59 | $23.09 | 15700 |
| 2024-04-09 | 23.65 | $23.45 | 9400 |
| 2024-04-08 | 23.70 | $23.50 | 14200 |
| 2024-04-05 | 23.75 | $23.46 | 10229 |
| 2024-04-04 | 23.79 | $23.35 | 14005 |
| 2024-04-03 | 23.83 | $23.37 | 4500 |
| 2024-04-02 | 23.87 | $23.54 | 12100 |
| 2024-04-01 | 23.89 | $23.74 | 17500 |
| 2024-03-28 | 23.91 | $23.63 | 20733 |
| 2024-03-27 | 23.93 | $23.68 | 20000 |
| 2024-03-26 | 23.95 | $23.50 | 12230 |
| 2024-03-25 | 23.97 | $23.41 | 14937 |
| 2024-03-22 | 24.00 | $23.73 | 17400 |
| 2024-03-21 | 24.02 | $23.72 | 12713 |
| 2024-03-20 | 24.01 | $23.60 | 14100 |
| 2024-03-19 | 24.01 | $23.68 | 11200 |
| 2024-03-18 | 24.00 | $23.43 | 24400 |
| 2024-03-15 | 24.00 | $23.54 | 26942 |
| 2024-03-14 | 24.00 | $23.92 | 18001 |
| 2024-03-13 | 23.96 | $24.36 | 8300 |
| 2024-03-12 | 23.91 | $24.38 | 17200 |
| 2024-03-11 | 23.88 | $24.41 | 6200 |
| 2024-03-08 | 23.85 | $24.50 | 12200 |
| 2024-03-07 | 23.80 | $24.36 | 14003 |
| 2024-03-06 | 23.76 | $24.18 | 20700 |
| 2024-03-05 | 23.72 | $24.06 | 25600 |
| 2024-03-04 | 23.68 | $23.98 | 27431 |
| 2024-03-01 | 23.65 | $24.09 | 17900 |
| 2024-02-29 | 23.63 | $24.01 | 49139 |
| 2024-02-28 | 23.60 | $24.08 | 17200 |
| 2024-02-27 | 23.57 | $24.02 | 33947 |
| 2024-02-26 | 23.55 | $24.04 | 28100 |
| 2024-02-23 | 23.53 | $23.99 | 24500 |
| 2024-02-22 | 23.51 | $23.65 | 11800 |
| 2024-02-21 | 23.49 | $23.52 | 6123 |
| 2024-02-20 | 23.47 | $23.45 | 35421 |
| 2024-02-16 | 23.46 | $23.48 | 9000 |
| 2024-02-15 | 23.45 | $23.43 | 14600 |
| 2024-02-14 | 23.43 | $23.30 | 9515 |
| 2024-02-13 | 23.42 | $23.32 | 6600 |
| 2024-02-12 | 23.42 | $23.72 | 21618 |
| 2024-02-09 | 23.41 | $23.81 | 8603 |
| 2024-02-08 | 23.39 | $23.56 | 12000 |
| 2024-02-07 | 23.39 | $23.56 | 8918 |
| 2024-02-06 | 23.39 | $23.36 | 10200 |
| 2024-02-05 | 23.40 | $23.15 | 8400 |
| 2024-02-02 | 23.42 | $23.48 | 8419 |
| 2024-02-01 | 23.43 | $23.60 | 25017 |
| 2024-01-31 | 23.43 | $23.50 | 14948 |
| 2024-01-30 | 23.44 | $23.50 | 38500 |
| 2024-01-29 | 23.45 | $23.60 | 8639 |
| 2024-01-26 | 23.46 | $23.61 | 11614 |
| 2024-01-25 | 23.47 | $23.55 | 19500 |
| 2024-01-24 | 23.48 | $23.25 | 14800 |
| 2024-01-23 | 23.49 | $23.15 | 8603 |
| 2024-01-22 | 23.50 | $23.34 | 13239 |
| 2024-01-19 | 23.49 | $23.12 | 29600 |
| 2024-01-18 | 23.48 | $23.03 | 20345 |
| 2024-01-17 | 23.46 | $23.18 | 15020 |
| 2024-01-16 | 23.45 | $23.36 | 23400 |
| 2024-01-12 | 23.43 | $23.48 | 14539 |
| 2024-01-11 | 23.40 | $23.47 | 10100 |
| 2024-01-10 | 23.35 | $23.45 | 23800 |
| 2024-01-09 | 23.32 | $23.55 | 21100 |
| 2024-01-08 | 23.27 | $23.65 | 20737 |
| 2024-01-05 | 23.23 | $23.51 | 9840 |
| 2024-01-04 | 23.18 | $23.60 | 15902 |
| 2024-01-03 | 23.14 | $23.68 | 17217 |
| 2024-01-02 | 23.09 | $23.68 | 57607 |
| 2023-12-29 | 23.03 | $23.82 | 314800 |
| 2023-12-28 | 22.97 | $23.80 | 26000 |
| 2023-12-27 | 22.93 | $23.74 | 36509 |
| 2023-12-26 | 22.88 | $23.69 | 21300 |
| 2023-12-22 | 22.82 | $23.50 | 44900 |
| 2023-12-21 | 22.77 | $23.32 | 33824 |
| 2023-12-20 | 22.72 | $23.07 | 32312 |
| 2023-12-19 | 22.69 | $22.96 | 18514 |
| 2023-12-18 | 22.67 | $22.73 | 25236 |
| 2023-12-15 | 22.66 | $22.95 | 23122 |
| 2023-12-14 | 22.63 | $22.98 | 47311 |
| 2023-12-13 | 22.61 | $22.79 | 68130 |
| 2023-12-12 | 22.60 | $22.59 | 27700 |
| 2023-12-11 | 22.56 | $22.69 | 29009 |
| 2023-12-08 | 22.51 | $22.71 | 48100 |
| 2023-12-07 | 22.43 | $22.72 | 21300 |
| 2023-12-06 | 22.38 | $22.67 | 58301 |
| 2023-12-05 | 22.32 | $22.61 | 107600 |
| 2023-12-04 | 22.27 | $22.69 | 56200 |
| 2023-12-01 | 22.21 | $22.62 | 108800 |
| 2023-11-30 | 22.12 | $22.57 | 191936 |
| 2023-11-29 | 22.02 | $22.94 | 98400 |
| 2023-11-28 | 21.89 | $22.86 | 21047 |
| 2023-11-27 | 21.75 | $22.39 | 48931 |
| 2023-11-24 | 21.64 | $22.47 | 12145 |
| 2023-11-22 | 21.54 | $22.43 | 31832 |
| 2023-11-21 | 21.43 | $22.39 | 23922 |
| 2023-11-20 | 21.34 | $22.57 | 19200 |
| 2023-11-17 | 21.22 | $22.52 | 20400 |
| 2023-11-16 | 21.09 | $22.48 | 15433 |
| 2023-11-15 | 20.93 | $22.58 | 16805 |
| 2023-11-14 | 20.78 | $22.49 | 66900 |
| 2023-11-13 | 20.63 | $21.78 | 33500 |
| 2023-11-10 | 20.53 | $21.64 | 9500 |
| 2023-11-09 | 20.44 | $21.19 | 11508 |
| 2023-11-08 | 20.39 | $21.71 | 13400 |
| 2023-11-07 | 20.31 | $21.56 | 12811 |
| 2023-11-06 | 20.25 | $21.56 | 29407 |
| 2023-11-03 | 20.17 | $21.40 | 22441 |
| 2023-11-02 | 20.09 | $20.93 | 33845 |
| 2023-11-01 | 20.03 | $20.51 | 19800 |
| 2023-10-31 | 19.99 | $20.41 | 37700 |
| 2023-10-30 | 19.96 | $20.03 | 10800 |
| 2023-10-27 | 19.98 | $20.09 | 51200 |
| 2023-10-26 | 20.01 | $20.44 | 19000 |
| 2023-10-25 | 20.02 | $20.39 | 23410 |
| 2023-10-24 | 20.04 | $20.53 | 60343 |
| 2023-10-23 | 20.05 | $20.10 | 33923 |
| 2023-10-20 | 20.08 | $19.97 | 92616 |
| 2023-10-19 | 20.12 | $19.34 | 27340 |
| 2023-10-18 | 20.20 | $19.48 | 16300 |
| 2023-10-17 | 20.29 | $19.63 | 14337 |
| 2023-10-16 | 20.38 | $19.73 | 23612 |
| 2023-10-13 | 20.46 | $19.80 | 15716 |
| 2023-10-12 | 20.53 | $20.13 | 18405 |
| 2023-10-11 | 20.58 | $20.26 | 29500 |
| 2023-10-10 | 20.62 | $20.19 | 15500 |
| 2023-10-09 | 20.65 | $20.05 | 17124 |
| 2023-10-06 | 20.69 | $19.84 | 26503 |
| 2023-10-05 | 20.76 | $19.75 | 19500 |
| 2023-10-04 | 20.82 | $19.73 | 19805 |
| 2023-10-03 | 20.88 | $19.67 | 50600 |
| 2023-10-02 | 20.96 | $20.48 | 32913 |
| 2023-09-29 | 21.00 | $20.60 | 321300 |
| 2023-09-28 | 21.04 | $20.65 | 50848 |
| 2023-09-27 | 21.08 | $20.87 | 28138 |
| 2023-09-26 | 21.10 | $20.75 | 39800 |
| 2023-09-25 | 21.13 | $20.70 | 16300 |
| 2023-09-22 | 21.16 | $20.80 | 7900 |
| 2023-09-21 | 21.18 | $20.96 | 16131 |
| 2023-09-20 | 21.22 | $21.29 | 10439 |
| 2023-09-19 | 21.22 | $21.33 | 11400 |
| 2023-09-18 | 21.23 | $21.31 | 12015 |
| 2023-09-15 | 21.26 | $21.16 | 15600 |
| 2023-09-14 | 21.30 | $21.21 | 55919 |
| 2023-09-13 | 21.36 | $21.04 | 32048 |
| 2023-09-12 | 21.43 | $20.77 | 41145 |
| 2023-09-11 | 21.52 | $20.98 | 14043 |
| 2023-09-08 | 21.60 | $21.13 | 12708 |
| 2023-09-07 | 21.68 | $21.02 | 22500 |
| 2023-09-06 | 21.76 | $20.95 | 28000 |
| 2023-09-05 | 21.84 | $21.16 | 37518 |
| 2023-09-01 | 21.91 | $21.33 | 51500 |
| 2023-08-31 | 21.97 | $21.44 | 46413 |
| 2023-08-30 | 22.01 | $21.30 | 34929 |
| 2023-08-29 | 22.07 | $21.32 | 39300 |
| 2023-08-28 | 22.13 | $21.32 | 15032 |
| 2023-08-25 | 22.21 | $21.29 | 7302 |
| 2023-08-24 | 22.28 | $21.30 | 22900 |
| 2023-08-23 | 22.34 | $21.74 | 12800 |
| 2023-08-22 | 22.39 | $21.35 | 67132 |
| 2023-08-21 | 22.48 | $21.50 | 9700 |
| 2023-08-18 | 22.54 | $21.80 | 16624 |
| 2023-08-17 | 22.60 | $22.03 | 11137 |
| 2023-08-16 | 22.64 | $22.47 | 9300 |
| 2023-08-15 | 22.66 | $22.41 | 9004 |
| 2023-08-14 | 22.68 | $22.57 | 13200 |
| 2023-08-11 | 22.68 | $22.61 | 7741 |
| 2023-08-10 | 22.70 | $22.67 | 5600 |
| 2023-08-09 | 22.73 | $22.67 | 6731 |
| 2023-08-08 | 22.75 | $22.52 | 5100 |
| 2023-08-07 | 22.76 | $22.53 | 10545 |
| 2023-08-04 | 22.76 | $22.56 | 8500 |
| 2023-08-03 | 22.75 | $22.21 | 12700 |
| 2023-08-02 | 22.75 | $22.50 | 18400 |
| 2023-08-01 | 22.76 | $22.62 | 7400 |
| 2023-07-31 | 22.78 | $22.85 | 13410 |
| 2023-07-28 | 22.77 | $22.69 | 5800 |
| 2023-07-27 | 22.74 | $22.50 | 12100 |
| 2023-07-26 | 22.75 | $22.83 | 18245 |
| 2023-07-25 | 22.75 | $22.97 | 27505 |
| 2023-07-24 | 22.76 | $22.87 | 4701 |
| 2023-07-21 | 22.77 | $22.91 | 14720 |
| 2023-07-20 | 22.78 | $22.77 | 5706 |
| 2023-07-19 | 22.79 | $22.88 | 9907 |
| 2023-07-18 | 22.80 | $22.88 | 8345 |
| 2023-07-17 | 22.82 | $22.64 | 11000 |
| 2023-07-14 | 22.84 | $22.95 | 14000 |
| 2023-07-13 | 22.85 | $23.15 | 6800 |
| 2023-07-12 | 22.88 | $23.08 | 19929 |
| 2023-07-11 | 22.90 | $22.78 | 6314 |
| 2023-07-10 | 22.95 | $22.47 | 9001 |
| 2023-07-07 | 23.01 | $22.40 | 7043 |
| 2023-07-06 | 23.08 | $22.28 | 9132 |
| 2023-07-05 | 23.16 | $22.76 | 10816 |
| 2023-07-03 | 23.19 | $22.93 | 6710 |
| 2023-06-30 | 23.24 | $22.60 | 66426 |
| 2023-06-29 | 23.30 | $22.15 | 21808 |
| 2023-06-28 | 23.39 | $22.76 | 11826 |
| 2023-06-27 | 23.45 | $22.85 | 10827 |
| 2023-06-26 | 23.51 | $23.09 | 13300 |
| 2023-06-23 | 23.55 | $23.01 | 8600 |
| 2023-06-22 | 23.60 | $23.09 | 19400 |
| 2023-06-21 | 23.65 | $23.09 | 18036 |
| 2023-06-20 | 23.69 | $23.04 | 14700 |
| 2023-06-16 | 23.73 | $23.21 | 11500 |
| 2023-06-15 | 23.76 | $23.17 | 7934 |
| 2023-06-14 | 23.79 | $23.10 | 11300 |
| 2023-06-13 | 23.81 | $23.74 | 12500 |
| 2023-06-12 | 23.81 | $23.50 | 15800 |
| 2023-06-09 | 23.82 | $23.74 | 19815 |
| 2023-06-08 | 23.83 | $23.74 | 16016 |
| 2023-06-07 | 23.83 | $23.80 | 13500 |
| 2023-06-06 | 23.82 | $23.77 | 20000 |
| 2023-06-05 | 23.80 | $23.50 | 28200 |
| 2023-06-02 | 23.79 | $23.85 | 46413 |
| 2023-06-01 | 23.74 | $23.74 | 31344 |
| 2023-05-31 | 23.70 | $23.91 | 62332 |
| 2023-05-30 | 23.64 | $24.06 | 11826 |
| 2023-05-26 | 23.58 | $23.97 | 5500 |
| 2023-05-25 | 23.54 | $23.93 | 20731 |
| 2023-05-24 | 23.52 | $24.05 | 18643 |
| 2023-05-23 | 23.47 | $24.00 | 22723 |
| 2023-05-22 | 23.42 | $23.94 | 23100 |
| 2023-05-19 | 23.39 | $23.83 | 20300 |
| 2023-05-18 | 23.36 | $23.79 | 22000 |
| 2023-05-17 | 23.33 | $23.85 | 24000 |
| 2023-05-16 | 23.29 | $23.53 | 30507 |
| 2023-05-15 | 23.28 | $23.64 | 191236 |
| 2023-05-12 | 23.27 | $23.85 | 31537 |
| 2023-05-11 | 23.24 | $23.79 | 21700 |
| 2023-05-10 | 23.22 | $23.79 | 18021 |
| 2023-05-09 | 23.18 | $23.54 | 37200 |
| 2023-05-08 | 23.17 | $23.39 | 21000 |
| 2023-05-05 | 23.15 | $23.43 | 20100 |
| 2023-05-04 | 23.12 | $22.85 | 34100 |
| 2023-05-03 | 23.12 | $22.90 | 20100 |
| 2023-05-02 | 23.12 | $22.62 | 9708 |
| 2023-05-01 | 23.14 | $22.95 | 17700 |
| 2023-04-28 | 23.14 | $23.21 | 46817 |
| 2023-04-27 | 23.11 | $23.36 | 14431 |
| 2023-04-26 | 23.05 | $23.07 | 16025 |
| 2023-04-25 | 23.00 | $23.10 | 10614 |
| 2023-04-24 | 22.94 | $23.34 | 12300 |
| 2023-04-21 | 22.86 | $23.15 | 4900 |
| 2023-04-20 | 22.78 | $23.17 | 8708 |
| 2023-04-19 | 22.71 | $23.16 | 14600 |
| 2023-04-18 | 22.64 | $23.25 | 15109 |
| 2023-04-17 | 22.55 | $23.40 | 30520 |
| 2023-04-14 | 22.47 | $23.37 | 16007 |
| 2023-04-13 | 22.40 | $23.34 | 22039 |
| 2023-04-12 | 22.29 | $23.04 | 35000 |
| 2023-04-11 | 22.21 | $23.22 | 17200 |
| 2023-04-10 | 22.11 | $23.01 | 18541 |
| 2023-04-06 | 22.04 | $22.97 | 11749 |
| 2023-04-05 | 22.00 | $22.78 | 14727 |
| 2023-04-04 | 21.98 | $22.87 | 15700 |
| 2023-04-03 | 21.96 | $22.96 | 16500 |
| 2023-03-31 | 21.95 | $23.01 | 56000 |
| 2023-03-30 | 21.93 | $22.63 | 14700 |
| 2023-03-29 | 21.91 | $22.25 | 31800 |
| 2023-03-28 | 21.92 | $22.06 | 8800 |
| 2023-03-27 | 21.95 | $21.88 | 13200 |
| 2023-03-24 | 22.01 | $21.65 | 11629 |
| 2023-03-23 | 22.06 | $21.61 | 9905 |
| 2023-03-22 | 22.12 | $21.83 | 8600 |
| 2023-03-21 | 22.16 | $21.70 | 11900 |
| 2023-03-20 | 22.19 | $21.50 | 17000 |
| 2023-03-17 | 22.27 | $21.73 | 10536 |
| 2023-03-16 | 22.36 | $21.96 | 32400 |
| 2023-03-15 | 22.44 | $21.07 | 25300 |
| 2023-03-14 | 22.57 | $21.44 | 18900 |
| 2023-03-13 | 22.69 | $21.28 | 39100 |
| 2023-03-10 | 22.81 | $21.65 | 15424 |
| 2023-03-09 | 22.92 | $22.11 | 11100 |
| 2023-03-08 | 23.00 | $22.45 | 13200 |
| 2023-03-07 | 23.07 | $22.48 | 7823 |
| 2023-03-06 | 23.12 | $22.64 | 7117 |
| 2023-03-03 | 23.19 | $22.60 | 11733 |
| 2023-03-02 | 23.27 | $22.26 | 22000 |
| 2023-03-01 | 23.36 | $22.53 | 15400 |
| 2023-02-28 | 23.44 | $22.72 | 29638 |
| 2023-02-27 | 23.50 | $22.92 | 8100 |
| 2023-02-24 | 23.55 | $22.64 | 16700 |
| 2023-02-23 | 23.60 | $22.81 | 10729 |
| 2023-02-22 | 23.64 | $22.66 | 24200 |
| 2023-02-21 | 23.69 | $22.37 | 20700 |
| 2023-02-17 | 23.74 | $23.16 | 18141 |
| 2023-02-16 | 23.75 | $23.40 | 7100 |
| 2023-02-15 | 23.73 | $23.67 | 14505 |
| 2023-02-14 | 23.70 | $23.68 | 9514 |
| 2023-02-13 | 23.66 | $23.83 | 16500 |
| 2023-02-10 | 23.61 | $23.65 | 7600 |
| 2023-02-09 | 23.55 | $23.74 | 6411 |
| 2023-02-08 | 23.49 | $23.80 | 20000 |
| 2023-02-07 | 23.42 | $23.74 | 16734 |
| 2023-02-06 | 23.35 | $23.64 | 10500 |
| 2023-02-03 | 23.29 | $23.93 | 21400 |
| 2023-02-02 | 23.17 | $24.21 | 15023 |
| 2023-02-01 | 23.01 | $24.18 | 24900 |
| 2023-01-31 | 22.83 | $24.11 | 37100 |
| 2023-01-30 | 22.64 | $23.90 | 41400 |
| 2023-01-27 | 22.46 | $23.89 | 18100 |
| 2023-01-26 | 22.28 | $23.70 | 18103 |
| 2023-01-25 | 22.12 | $23.51 | 13300 |
| 2023-01-24 | 21.99 | $23.65 | 15600 |
| 2023-01-23 | 21.85 | $23.50 | 23300 |
| 2023-01-20 | 21.73 | $23.19 | 18000 |
| 2023-01-19 | 21.63 | $23.07 | 14200 |
| 2023-01-18 | 21.55 | $23.05 | 14600 |
| 2023-01-17 | 21.46 | $22.98 | 16428 |
| 2023-01-13 | 21.38 | $22.73 | 16447 |
| 2023-01-12 | 21.32 | $22.54 | 16000 |
| 2023-01-11 | 21.29 | $22.45 | 12646 |
| 2023-01-10 | 21.24 | $22.36 | 8734 |
| 2023-01-09 | 21.20 | $22.47 | 29620 |
| 2023-01-06 | 21.18 | $22.45 | 32300 |
| 2023-01-05 | 21.16 | $21.43 | 30718 |
| 2023-01-04 | 21.18 | $21.08 | 15140 |
| 2023-01-03 | 21.25 | $20.52 | 33518 |
| 2022-12-30 | 21.36 | $20.30 | 38212 |
| 2022-12-29 | 21.48 | $20.35 | 27800 |
| 2022-12-28 | 21.57 | $20.24 | 29718 |
| 2022-12-27 | 21.64 | $20.52 | 43300 |
| 2022-12-23 | 21.71 | $20.85 | 28326 |
| 2022-12-22 | 21.77 | $20.82 | 28600 |
| 2022-12-21 | 21.83 | $21.17 | 26925 |
| 2022-12-20 | 21.86 | $21.19 | 25716 |
| 2022-12-19 | 21.89 | $21.47 | 21200 |
| 2022-12-16 | 21.91 | $21.37 | 28725 |
| 2022-12-15 | 21.92 | $21.28 | 27029 |
| 2022-12-14 | 21.95 | $21.47 | 25816 |
| 2022-12-13 | 21.97 | $21.92 | 12403 |
| 2022-12-12 | 21.93 | $21.50 | 27803 |
| 2022-12-09 | 21.93 | $21.60 | 23000 |
| 2022-12-08 | 21.94 | $21.99 | 29800 |
| 2022-12-07 | 21.85 | $22.03 | 40525 |
| 2022-12-06 | 21.78 | $22.01 | 22043 |
| 2022-12-05 | 21.69 | $22.39 | 23941 |
| 2022-12-02 | 21.57 | $22.80 | 13843 |
| 2022-12-01 | 21.42 | $22.54 | 19700 |
| 2022-11-30 | 21.30 | $22.20 | 57300 |
| 2022-11-29 | 21.20 | $21.70 | 18913 |
| 2022-11-28 | 21.13 | $21.85 | 19500 |
| 2022-11-25 | 21.05 | $22.06 | 7100 |
| 2022-11-23 | 20.97 | $22.08 | 17533 |
| 2022-11-22 | 20.89 | $21.82 | 15700 |
| 2022-11-21 | 20.81 | $21.64 | 24325 |
| 2022-11-18 | 20.74 | $21.87 | 11844 |
| 2022-11-17 | 20.65 | $21.71 | 12100 |
| 2022-11-16 | 20.58 | $21.85 | 12600 |
| 2022-11-15 | 20.53 | $21.77 | 12505 |
| 2022-11-14 | 20.48 | $21.25 | 16211 |
| 2022-11-11 | 20.46 | $21.51 | 15900 |
| 2022-11-10 | 20.43 | $21.66 | 12000 |
| 2022-11-09 | 20.40 | $20.35 | 21203 |
| 2022-11-08 | 20.43 | $20.59 | 13145 |
| 2022-11-07 | 20.45 | $20.06 | 22433 |
| 2022-11-04 | 20.50 | $20.00 | 24100 |
| 2022-11-03 | 20.57 | $19.98 | 29100 |
| 2022-11-02 | 20.65 | $20.08 | 28019 |
| 2022-11-01 | 20.74 | $20.16 | 17800 |
| 2022-10-31 | 20.82 | $20.26 | 27433 |
| 2022-10-28 | 20.90 | $20.33 | 20716 |
| 2022-10-27 | 20.97 | $20.42 | 26000 |
| 2022-10-26 | 21.03 | $20.45 | 34633 |
| 2022-10-25 | 21.10 | $20.26 | 10628 |
| 2022-10-24 | 21.15 | $20.18 | 26500 |
| 2022-10-21 | 21.20 | $20.06 | 32500 |
| 2022-10-20 | 21.26 | $20.35 | 10600 |
| 2022-10-19 | 21.33 | $20.79 | 12300 |
| 2022-10-18 | 21.38 | $20.93 | 19212 |
| 2022-10-17 | 21.42 | $20.83 | 12930 |
| 2022-10-14 | 21.47 | $20.78 | 17536 |
| 2022-10-13 | 21.54 | $21.07 | 27900 |
| 2022-10-12 | 21.59 | $20.98 | 11907 |
| 2022-10-11 | 21.64 | $20.99 | 9113 |
| 2022-10-10 | 21.71 | $21.12 | 13100 |
| 2022-10-07 | 21.77 | $21.39 | 19000 |
| 2022-10-06 | 21.82 | $21.58 | 10702 |
| 2022-10-05 | 21.84 | $21.77 | 11911 |
| 2022-10-04 | 21.86 | $21.81 | 48100 |
| 2022-10-03 | 21.88 | $21.83 | 62029 |
| 2022-09-30 | 21.91 | $21.78 | 94630 |
| 2022-09-29 | 21.95 | $21.68 | 9300 |
| 2022-09-28 | 22.00 | $21.74 | 19500 |
| 2022-09-27 | 22.05 | $21.39 | 17824 |
| 2022-09-26 | 22.12 | $21.14 | 10519 |
| 2022-09-23 | 22.21 | $21.32 | 20000 |
| 2022-09-22 | 22.29 | $21.68 | 17917 |
| 2022-09-21 | 22.34 | $21.84 | 8644 |
| 2022-09-20 | 22.37 | $21.69 | 21831 |
| 2022-09-19 | 22.42 | $21.83 | 11344 |
| 2022-09-16 | 22.48 | $22.09 | 11700 |
| 2022-09-15 | 22.54 | $22.09 | 12512 |
| 2022-09-14 | 22.61 | $22.11 | 25216 |
| 2022-09-13 | 22.71 | $22.37 | 12411 |
| 2022-09-12 | 22.80 | $22.32 | 18629 |
| 2022-09-09 | 22.89 | $22.24 | 8200 |
| 2022-09-08 | 22.97 | $22.04 | 17038 |
| 2022-09-07 | 23.07 | $22.20 | 8412 |
| 2022-09-06 | 23.14 | $22.12 | 13729 |
| 2022-09-02 | 23.25 | $22.50 | 9300 |
| 2022-09-01 | 23.34 | $22.52 | 33400 |
| 2022-08-31 | 23.46 | $22.69 | 68000 |
| 2022-08-30 | 23.57 | $22.85 | 33248 |
| 2022-08-29 | 23.69 | $22.83 | 11203 |
| 2022-08-26 | 23.77 | $22.90 | 24711 |
| 2022-08-25 | 23.85 | $22.83 | 6920 |
| 2022-08-24 | 23.89 | $22.75 | 57300 |
| 2022-08-23 | 23.92 | $22.43 | 54844 |
| 2022-08-22 | 23.96 | $22.63 | 10628 |
| 2022-08-19 | 23.98 | $23.04 | 10800 |
| 2022-08-18 | 23.98 | $23.26 | 9500 |
| 2022-08-17 | 23.95 | $23.52 | 16000 |
| 2022-08-16 | 23.89 | $24.18 | 11800 |
| 2022-08-15 | 23.80 | $24.20 | 11202 |
| 2022-08-12 | 23.70 | $24.11 | 9244 |
| 2022-08-11 | 23.62 | $23.89 | 15826 |
| 2022-08-10 | 23.55 | $23.90 | 6800 |
| 2022-08-09 | 23.48 | $23.73 | 11000 |
| 2022-08-08 | 23.43 | $24.19 | 15900 |
| 2022-08-05 | 23.37 | $24.28 | 25800 |
| 2022-08-04 | 23.30 | $24.93 | 43700 |
| 2022-08-03 | 23.19 | $24.98 | 28212 |
| 2022-08-02 | 23.08 | $25.23 | 29100 |
| 2022-08-01 | 22.96 | $24.50 | 18905 |
| 2022-07-29 | 22.88 | $24.34 | 43400 |
| 2022-07-28 | 22.80 | $23.64 | 21500 |
| 2022-07-27 | 22.76 | $23.33 | 15500 |
| 2022-07-26 | 22.73 | $23.29 | 40500 |
| 2022-07-25 | 22.70 | $23.10 | 38739 |
| 2022-07-22 | 22.69 | $22.99 | 45800 |
| 2022-07-21 | 22.68 | $22.62 | 24000 |
| 2022-07-20 | 22.69 | $22.45 | 91627 |
| 2022-07-19 | 22.71 | $22.30 | 62500 |
| 2022-07-18 | 22.71 | $22.27 | 19500 |
| 2022-07-15 | 22.71 | $22.42 | 51100 |
| 2022-07-14 | 22.69 | $22.51 | 17200 |
| 2022-07-13 | 22.63 | $22.55 | 11200 |
| 2022-07-12 | 22.60 | $22.75 | 9431 |
| 2022-07-11 | 22.58 | $22.85 | 10700 |
| 2022-07-08 | 22.59 | $22.85 | 8100 |
| 2022-07-07 | 22.62 | $22.77 | 8500 |
| 2022-07-06 | 22.65 | $22.84 | 13200 |
| 2022-07-05 | 22.66 | $22.80 | 23201 |
| 2022-07-01 | 22.68 | $22.85 | 8900 |
| 2022-06-30 | 22.71 | $22.81 | 23315 |
| 2022-06-29 | 22.75 | $22.77 | 7900 |
| 2022-06-28 | 22.79 | $22.78 | 7300 |
| 2022-06-27 | 22.86 | $22.78 | 10905 |
| 2022-06-24 | 22.90 | $22.87 | 7936 |
| 2022-06-23 | 22.92 | $22.76 | 11030 |
| 2022-06-22 | 22.93 | $22.74 | 37400 |
| 2022-06-21 | 22.94 | $22.93 | 20208 |
| 2022-06-17 | 22.93 | $22.35 | 25639 |
| 2022-06-16 | 22.94 | $22.14 | 37900 |
| 2022-06-15 | 22.95 | $22.02 | 52500 |
| 2022-06-14 | 22.95 | $21.37 | 38900 |
| 2022-06-13 | 22.97 | $21.90 | 54100 |
| 2022-06-10 | 22.97 | $22.43 | 28900 |
| 2022-06-09 | 22.93 | $23.05 | 21935 |
| 2022-06-08 | 22.86 | $23.40 | 20842 |
| 2022-06-07 | 22.77 | $23.34 | 18400 |
| 2022-06-06 | 22.69 | $23.10 | 10343 |
| 2022-06-03 | 22.64 | $23.20 | 37601 |
| 2022-06-02 | 22.60 | $23.38 | 45119 |
| 2022-06-01 | 22.57 | $23.61 | 32700 |
| 2022-05-31 | 22.49 | $23.74 | 59200 |
| 2022-05-27 | 22.41 | $24.07 | 14600 |
| 2022-05-26 | 22.34 | $23.55 | 31835 |
| 2022-05-25 | 22.28 | $23.28 | 13800 |
| 2022-05-24 | 22.24 | $22.98 | 16507 |
| 2022-05-23 | 22.23 | $22.91 | 50400 |
| 2022-05-20 | 22.23 | $22.70 | 23838 |
| 2022-05-19 | 22.23 | $22.56 | 43600 |
| 2022-05-18 | 22.26 | $22.31 | 32400 |
| 2022-05-17 | 22.31 | $22.08 | 37400 |
| 2022-05-16 | 22.36 | $21.86 | 24527 |
| 2022-05-13 | 22.43 | $21.75 | 26729 |
| 2022-05-12 | 22.52 | $21.76 | 21134 |
| 2022-05-11 | 22.59 | $21.54 | 46447 |
| 2022-05-10 | 22.68 | $21.75 | 29700 |
| 2022-05-09 | 22.75 | $21.64 | 26900 |
| 2022-05-06 | 22.84 | $22.10 | 80601 |
| 2022-05-05 | 22.92 | $22.37 | 102200 |
| 2022-05-04 | 22.99 | $22.82 | 63500 |
| 2022-05-03 | 23.04 | $22.12 | 46037 |
| 2022-05-02 | 23.15 | $21.98 | 45413 |
| 2022-04-29 | 23.27 | $22.65 | 64310 |
| 2022-04-28 | 23.36 | $22.46 | 26248 |
| 2022-04-27 | 23.44 | $22.50 | 27027 |
| 2022-04-26 | 23.52 | $22.82 | 16426 |
| 2022-04-25 | 23.57 | $22.92 | 14105 |
| 2022-04-22 | 23.61 | $22.70 | 38000 |
| 2022-04-21 | 23.67 | $23.00 | 25312 |
| 2022-04-20 | 23.72 | $23.38 | 41324 |
| 2022-04-19 | 23.74 | $23.14 | 25500 |
| 2022-04-18 | 23.79 | $23.29 | 16500 |
| 2022-04-14 | 23.83 | $23.39 | 44400 |
| 2022-04-13 | 23.86 | $23.25 | 34600 |
| 2022-04-12 | 23.89 | $23.30 | 62900 |
| 2022-04-11 | 23.91 | $23.15 | 22000 |
| 2022-04-08 | 23.93 | $23.48 | 20906 |
| 2022-04-07 | 23.97 | $23.66 | 17000 |
| 2022-04-06 | 24.01 | $23.69 | 23611 |
| 2022-04-05 | 24.05 | $23.88 | 27700 |
| 2022-04-04 | 24.06 | $24.31 | 46700 |
| 2022-04-01 | 24.05 | $24.37 | 25425 |
| 2022-03-31 | 24.05 | $24.42 | 25027 |
| 2022-03-30 | 24.05 | $24.10 | 18629 |
| 2022-03-29 | 24.08 | $24.09 | 24130 |
| 2022-03-28 | 24.10 | $23.85 | 9300 |
| 2022-03-25 | 24.14 | $23.76 | 22800 |
| 2022-03-24 | 24.19 | $23.93 | 33235 |
| 2022-03-23 | 24.23 | $23.86 | 32200 |
| 2022-03-22 | 24.26 | $23.91 | 21326 |
| 2022-03-21 | 24.29 | $24.09 | 14814 |
| 2022-03-18 | 24.31 | $24.05 | 16318 |
| 2022-03-17 | 24.33 | $24.02 | 17300 |
| 2022-03-16 | 24.36 | $23.85 | 27700 |
| 2022-03-15 | 24.40 | $23.66 | 13900 |
| 2022-03-14 | 24.44 | $23.55 | 34011 |
| 2022-03-11 | 24.50 | $24.34 | 41500 |
| 2022-03-10 | 24.53 | $24.40 | 43933 |
| 2022-03-09 | 24.57 | $24.46 | 26447 |
| 2022-03-08 | 24.61 | $24.18 | 23640 |
| 2022-03-07 | 24.67 | $24.17 | 33700 |
| 2022-03-04 | 24.73 | $24.35 | 27900 |
| 2022-03-03 | 24.79 | $24.43 | 13512 |
| 2022-03-02 | 24.84 | $24.56 | 40213 |
| 2022-03-01 | 24.90 | $24.61 | 15506 |
| 2022-02-28 | 24.94 | $24.63 | 92300 |
| 2022-02-25 | 24.98 | $24.84 | 25500 |
| 2022-02-24 | 25.00 | $24.55 | 59007 |
| 2022-02-23 | 25.04 | $24.53 | 28300 |
| 2022-02-22 | 25.09 | $24.53 | 53200 |
| 2022-02-18 | 25.14 | $24.39 | 22036 |
| 2022-02-17 | 25.20 | $24.54 | 20925 |
| 2022-02-16 | 25.25 | $24.65 | 23000 |
| 2022-02-15 | 25.30 | $24.56 | 24012 |
| 2022-02-14 | 25.36 | $24.49 | 28826 |
| 2022-02-11 | 25.42 | $24.77 | 19502 |
| 2022-02-10 | 25.47 | $24.98 | 20638 |
| 2022-02-09 | 25.51 | $25.18 | 23448 |
| 2022-02-08 | 25.54 | $25.21 | 20646 |
| 2022-02-07 | 25.56 | $25.37 | 15400 |
| 2022-02-04 | 25.58 | $25.45 | 20323 |
| 2022-02-03 | 25.59 | $25.48 | 21830 |
| 2022-02-02 | 25.60 | $25.54 | 27824 |
| 2022-02-01 | 25.60 | $25.60 | 23800 |
| 2022-01-31 | 25.60 | $25.55 | 47123 |
| 2022-01-28 | 25.61 | $25.42 | 17600 |
| 2022-01-27 | 25.62 | $25.12 | 29313 |
| 2022-01-26 | 25.65 | $25.40 | 27524 |
| 2022-01-25 | 25.66 | $25.51 | 9300 |
| 2022-01-24 | 25.66 | $25.55 | 20241 |
| 2022-01-21 | 25.65 | $25.67 | 38600 |
| 2022-01-20 | 25.64 | $25.54 | 18630 |
| 2022-01-19 | 25.64 | $25.61 | 15901 |
| 2022-01-18 | 25.63 | $25.66 | 21500 |
| 2022-01-14 | 25.61 | $25.79 | 9313 |
| 2022-01-13 | 25.60 | $25.77 | 10632 |
| 2022-01-12 | 25.59 | $25.68 | 20314 |
| 2022-01-11 | 25.57 | $25.79 | 9100 |
| 2022-01-10 | 25.57 | $25.72 | 16734 |
| 2022-01-07 | 25.57 | $25.67 | 10210 |
| 2022-01-06 | 25.58 | $25.70 | 22237 |
| 2022-01-05 | 25.57 | $25.63 | 59538 |
| 2022-01-04 | 25.58 | $25.65 | 14700 |
| 2022-01-03 | 25.59 | $25.66 | 21728 |
| 2021-12-31 | 25.59 | $25.72 | 42500 |
| 2021-12-30 | 25.58 | $25.64 | 10513 |
| 2021-12-29 | 25.58 | $25.64 | 22300 |
| 2021-12-28 | 25.57 | $25.58 | 52500 |
| 2021-12-27 | 25.57 | $25.45 | 14612 |
| 2021-12-23 | 25.58 | $25.47 | 8300 |
| 2021-12-22 | 25.59 | $25.48 | 20630 |
| 2021-12-21 | 25.60 | $25.43 | 20416 |
| 2021-12-20 | 25.62 | $25.39 | 12717 |
| 2021-12-17 | 25.63 | $25.41 | 25100 |
| 2021-12-16 | 25.65 | $25.53 | 16000 |
| 2021-12-15 | 25.66 | $25.47 | 31842 |
| 2021-12-14 | 25.67 | $25.46 | 15900 |
| 2021-12-13 | 25.69 | $25.77 | 10200 |
| 2021-12-10 | 25.69 | $25.71 | 18000 |
| 2021-12-09 | 25.70 | $25.71 | 12400 |
| 2021-12-08 | 25.71 | $25.68 | 13200 |
| 2021-12-07 | 25.73 | $25.79 | 80400 |
| 2021-12-06 | 25.75 | $25.74 | 15200 |
| 2021-12-03 | 25.77 | $25.63 | 12507 |
| 2021-12-02 | 25.80 | $25.63 | 9900 |
| 2021-12-01 | 25.82 | $25.60 | 22100 |
| 2021-11-30 | 25.85 | $25.51 | 60016 |
| 2021-11-29 | 25.88 | $25.58 | 29032 |
| 2021-11-26 | 25.90 | $25.51 | 15813 |
| 2021-11-24 | 25.92 | $25.73 | 11700 |
| 2021-11-23 | 25.94 | $25.73 | 10400 |
| 2021-11-22 | 25.95 | $25.75 | 10600 |
| 2021-11-19 | 25.96 | $25.74 | 8600 |
| 2021-11-18 | 25.97 | $25.71 | 14200 |
| 2021-11-17 | 25.99 | $25.75 | 16100 |
| 2021-11-16 | 26.01 | $25.71 | 17212 |
| 2021-11-15 | 26.03 | $25.82 | 18109 |
| 2021-11-12 | 26.04 | $25.81 | 13515 |
| 2021-11-11 | 26.06 | $25.86 | 14800 |
| 2021-11-10 | 26.07 | $25.90 | 19800 |
| 2021-11-09 | 26.07 | $26.04 | 18410 |
| 2021-11-08 | 26.06 | $26.18 | 7632 |
| 2021-11-05 | 26.04 | $26.23 | 12300 |
| 2021-11-04 | 26.02 | $26.15 | 23149 |
| 2021-11-03 | 26.00 | $26.12 | 9100 |
| 2021-11-02 | 25.98 | $26.14 | 12500 |
| 2021-11-01 | 25.96 | $26.09 | 24641 |
| 2021-10-29 | 25.94 | $26.03 | 48700 |
| 2021-10-28 | 25.93 | $25.99 | 10401 |
| 2021-10-27 | 25.92 | $26.00 | 14522 |
| 2021-10-26 | 25.92 | $25.96 | 14700 |
| 2021-10-25 | 25.91 | $26.00 | 9942 |
| 2021-10-22 | 25.90 | $25.98 | 5900 |
| 2021-10-21 | 25.90 | $26.04 | 22400 |
| 2021-10-20 | 25.90 | $26.09 | 64047 |
| 2021-10-19 | 25.90 | $26.08 | 44603 |
| 2021-10-18 | 25.90 | $26.18 | 11035 |
| 2021-10-15 | 25.90 | $26.18 | 103800 |
| 2021-10-14 | 25.89 | $25.95 | 13400 |
| 2021-10-13 | 25.90 | $25.90 | 13926 |
| 2021-10-12 | 25.91 | $25.92 | 6200 |
| 2021-10-11 | 25.91 | $25.80 | 6326 |
| 2021-10-08 | 25.93 | $25.77 | 19011 |
| 2021-10-07 | 25.97 | $25.78 | 14640 |
| 2021-10-06 | 26.01 | $25.78 | 20900 |
| 2021-10-05 | 26.04 | $25.72 | 9717 |
| 2021-10-04 | 26.08 | $25.69 | 12400 |
| 2021-10-01 | 26.12 | $25.83 | 16131 |
| 2021-09-30 | 26.16 | $25.75 | 34500 |
| 2021-09-29 | 26.19 | $26.01 | 13700 |
| 2021-09-28 | 26.21 | $25.73 | 14111 |
| 2021-09-27 | 26.24 | $25.88 | 15807 |
| 2021-09-24 | 26.27 | $25.93 | 14200 |
| 2021-09-23 | 26.29 | $26.00 | 19600 |
| 2021-09-22 | 26.30 | $26.09 | 21700 |
| 2021-09-21 | 26.31 | $26.13 | 9100 |
| 2021-09-20 | 26.32 | $26.09 | 6700 |
| 2021-09-17 | 26.34 | $26.08 | 8300 |
| 2021-09-16 | 26.36 | $26.19 | 14800 |
| 2021-09-15 | 26.37 | $25.99 | 5137 |
| 2021-09-14 | 26.39 | $26.02 | 13100 |
| 2021-09-13 | 26.40 | $26.22 | 43500 |
| 2021-09-10 | 26.42 | $26.56 | 7404 |
| 2021-09-09 | 26.41 | $26.49 | 4419 |
| 2021-09-08 | 26.40 | $26.48 | 8210 |
| 2021-09-07 | 26.39 | $26.49 | 4929 |
| 2021-09-03 | 26.38 | $26.49 | 6800 |
| 2021-09-02 | 26.38 | $26.59 | 14117 |
| 2021-09-01 | 26.37 | $26.38 | 22700 |
| 2021-08-31 | 26.38 | $26.36 | 25800 |
| 2021-08-30 | 26.38 | $26.40 | 6427 |
| 2021-08-27 | 26.37 | $26.39 | 8446 |
| 2021-08-26 | 26.37 | $26.26 | 11609 |
| 2021-08-25 | 26.37 | $26.30 | 13406 |
| 2021-08-24 | 26.36 | $26.29 | 23200 |
| 2021-08-23 | 26.35 | $26.38 | 6149 |
| 2021-08-20 | 26.34 | $26.38 | 12911 |
| 2021-08-19 | 26.32 | $26.48 | 13100 |
| 2021-08-18 | 26.30 | $26.38 | 6103 |
| 2021-08-17 | 26.28 | $26.38 | 9022 |
| 2021-08-16 | 26.26 | $26.35 | 16300 |
| 2021-08-13 | 26.24 | $26.56 | 27600 |
| 2021-08-12 | 26.21 | $26.35 | 14240 |
| 2021-08-11 | 26.20 | $26.28 | 5244 |
| 2021-08-10 | 26.20 | $26.28 | 14300 |
| 2021-08-09 | 26.19 | $26.31 | 16800 |
| 2021-08-06 | 26.19 | $26.47 | 11200 |
| 2021-08-05 | 26.18 | $26.49 | 12700 |
| 2021-08-04 | 26.17 | $26.43 | 13727 |
| 2021-08-03 | 26.17 | $26.37 | 15243 |
| 2021-08-02 | 26.16 | $26.34 | 14231 |
| 2021-07-30 | 26.16 | $26.31 | 16900 |
| 2021-07-29 | 26.16 | $26.23 | 24914 |
| 2021-07-28 | 26.16 | $26.11 | 9700 |
| 2021-07-27 | 26.16 | $26.17 | 21300 |
| 2021-07-26 | 26.16 | $26.10 | 31100 |
| 2021-07-23 | 26.16 | $26.06 | 9638 |
| 2021-07-22 | 26.17 | $25.98 | 6500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.25
2026-07-17
Close Price
$19.60
Vol: 25132
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.13
Average
22.52
Maximum
26.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.25 | $19.60 | 25132 |
| 2026-07-16 | 19.22 | $19.56 | 22100 |
| 2026-07-15 | 19.18 | $19.49 | 78900 |
| 2026-07-14 | 19.15 | $19.30 | 63600 |
| 2026-07-13 | 19.13 | $19.08 | 57900 |
| 2026-07-10 | 19.14 | $18.95 | 27300 |
| 2026-07-09 | 19.15 | $19.08 | 37844 |
| 2026-07-08 | 19.16 | $18.92 | 21720 |
| 2026-07-07 | 19.19 | $19.13 | 52600 |
| 2026-07-06 | 19.19 | $19.14 | 32115 |
| 2026-07-02 | 19.20 | $19.01 | 24723 |
| 2026-07-01 | 19.22 | $19.06 | 34900 |
| 2026-06-30 | 19.24 | $19.13 | 112443 |
| 2026-06-29 | 19.25 | $19.12 | 38600 |
| 2026-06-26 | 19.26 | $18.92 | 35400 |
| 2026-06-25 | 19.30 | $18.87 | 39000 |
| 2026-06-24 | 19.34 | $18.84 | 50044 |
| 2026-06-23 | 19.39 | $18.87 | 42200 |
| 2026-06-22 | 19.45 | $18.98 | 34003 |
| 2026-06-18 | 19.50 | $19.16 | 17905 |
| 2026-06-17 | 19.53 | $19.10 | 127300 |
| 2026-06-16 | 19.58 | $19.17 | 28736 |
| 2026-06-15 | 19.62 | $19.21 | 33519 |
| 2026-06-12 | 19.67 | $19.33 | 23600 |
| 2026-06-11 | 19.70 | $19.43 | 30240 |
| 2026-06-10 | 19.73 | $19.28 | 20304 |
| 2026-06-09 | 19.78 | $19.41 | 33500 |
| 2026-06-08 | 19.82 | $19.40 | 25432 |
| 2026-06-05 | 19.86 | $19.45 | 26700 |
| 2026-06-04 | 19.91 | $19.58 | 20203 |
| 2026-06-03 | 19.94 | $19.53 | 31707 |
| 2026-06-02 | 19.98 | $19.71 | 18200 |
| 2026-06-01 | 20.01 | $19.80 | 17300 |
| 2026-05-29 | 20.03 | $19.81 | 27600 |
| 2026-05-28 | 20.06 | $19.87 | 19642 |
| 2026-05-27 | 20.08 | $19.82 | 8501 |
| 2026-05-26 | 20.10 | $19.82 | 24100 |
| 2026-05-22 | 20.13 | $19.77 | 19412 |
| 2026-05-21 | 20.17 | $19.81 | 17615 |
| 2026-05-20 | 20.21 | $19.94 | 33330 |
| 2026-05-19 | 20.24 | $19.93 | 22448 |
| 2026-05-18 | 20.27 | $20.16 | 13600 |
| 2026-05-15 | 20.28 | $20.19 | 23322 |
| 2026-05-14 | 20.29 | $20.25 | 34500 |
| 2026-05-13 | 20.30 | $20.15 | 12300 |
| 2026-05-12 | 20.31 | $20.28 | 7719 |
| 2026-05-11 | 20.32 | $20.37 | 11000 |
| 2026-05-08 | 20.31 | $20.33 | 15601 |
| 2026-05-07 | 20.31 | $20.33 | 7700 |
| 2026-05-06 | 20.31 | $20.30 | 7414 |
| 2026-05-05 | 20.31 | $20.21 | 28538 |
| 2026-05-04 | 20.32 | $20.15 | 20531 |
| 2026-05-01 | 20.34 | $20.36 | 9300 |
| 2026-04-30 | 20.33 | $20.41 | 13616 |
| 2026-04-29 | 20.33 | $20.25 | 7400 |
| 2026-04-28 | 20.33 | $20.41 | 15200 |
| 2026-04-27 | 20.33 | $20.50 | 34427 |
| 2026-04-24 | 20.31 | $20.45 | 19224 |
| 2026-04-23 | 20.29 | $20.35 | 34100 |
| 2026-04-22 | 20.29 | $20.45 | 9000 |
| 2026-04-21 | 20.27 | $20.47 | 22109 |
| 2026-04-20 | 20.25 | $20.55 | 11700 |
| 2026-04-17 | 20.22 | $20.55 | 23700 |
| 2026-04-16 | 20.18 | $20.51 | 17600 |
| 2026-04-15 | 20.15 | $20.51 | 15400 |
| 2026-04-14 | 20.11 | $20.50 | 12300 |
| 2026-04-13 | 20.07 | $20.49 | 23200 |
| 2026-04-10 | 20.02 | $20.20 | 37100 |
| 2026-04-09 | 20.00 | $20.25 | 38700 |
| 2026-04-08 | 19.98 | $20.19 | 74600 |
| 2026-04-07 | 19.96 | $19.77 | 37703 |
| 2026-04-06 | 19.97 | $19.75 | 20400 |
| 2026-04-02 | 20.00 | $19.72 | 22704 |
| 2026-04-01 | 20.03 | $19.65 | 32200 |
| 2026-03-31 | 20.07 | $19.48 | 119346 |
| 2026-03-30 | 20.13 | $19.71 | 19600 |
| 2026-03-27 | 20.17 | $19.61 | 38046 |
| 2026-03-26 | 20.23 | $19.76 | 22700 |
| 2026-03-25 | 20.28 | $19.82 | 19200 |
| 2026-03-24 | 20.33 | $19.74 | 17236 |
| 2026-03-23 | 20.39 | $19.71 | 19640 |
| 2026-03-20 | 20.46 | $19.79 | 39709 |
| 2026-03-19 | 20.54 | $20.06 | 23622 |
| 2026-03-18 | 20.59 | $20.13 | 11800 |
| 2026-03-17 | 20.63 | $20.31 | 14200 |
| 2026-03-16 | 20.67 | $20.19 | 16500 |
| 2026-03-13 | 20.72 | $20.20 | 36800 |
| 2026-03-12 | 20.77 | $20.50 | 19707 |
| 2026-03-11 | 20.80 | $20.49 | 16222 |
| 2026-03-10 | 20.83 | $20.54 | 25546 |
| 2026-03-09 | 20.87 | $20.43 | 24214 |
| 2026-03-06 | 20.91 | $20.50 | 18810 |
| 2026-03-05 | 20.95 | $20.72 | 10500 |
| 2026-03-04 | 20.98 | $20.84 | 10900 |
| 2026-03-03 | 20.99 | $20.86 | 12600 |
| 2026-03-02 | 21.01 | $20.88 | 11701 |
| 2026-02-27 | 21.02 | $20.79 | 60635 |
| 2026-02-26 | 21.05 | $20.92 | 18300 |
| 2026-02-25 | 21.06 | $21.11 | 9531 |
| 2026-02-24 | 21.05 | $21.10 | 33200 |
| 2026-02-23 | 21.05 | $21.20 | 13200 |
| 2026-02-20 | 21.03 | $21.27 | 18349 |
| 2026-02-19 | 21.01 | $21.19 | 9900 |
| 2026-02-18 | 20.99 | $21.17 | 15826 |
| 2026-02-17 | 20.97 | $21.14 | 22421 |
| 2026-02-13 | 20.95 | $21.00 | 12141 |
| 2026-02-12 | 20.95 | $20.88 | 15000 |
| 2026-02-11 | 20.96 | $20.91 | 6018 |
| 2026-02-10 | 20.96 | $20.91 | 9244 |
| 2026-02-09 | 20.97 | $20.91 | 32473 |
| 2026-02-06 | 20.97 | $20.87 | 21000 |
| 2026-02-05 | 20.98 | $20.84 | 15700 |
| 2026-02-04 | 21.00 | $20.94 | 16400 |
| 2026-02-03 | 21.00 | $21.07 | 26900 |
| 2026-02-02 | 21.00 | $21.31 | 81746 |
| 2026-01-30 | 20.96 | $21.18 | 19016 |
| 2026-01-29 | 20.94 | $21.16 | 31200 |
| 2026-01-28 | 20.92 | $21.19 | 15225 |
| 2026-01-27 | 20.89 | $21.25 | 33100 |
| 2026-01-26 | 20.85 | $21.29 | 34100 |
| 2026-01-23 | 20.80 | $21.16 | 21708 |
| 2026-01-22 | 20.76 | $21.10 | 41900 |
| 2026-01-21 | 20.73 | $21.02 | 27600 |
| 2026-01-20 | 20.70 | $20.87 | 53500 |
| 2026-01-16 | 20.68 | $21.01 | 30501 |
| 2026-01-15 | 20.65 | $20.94 | 17300 |
| 2026-01-14 | 20.61 | $20.81 | 30618 |
| 2026-01-13 | 20.59 | $20.72 | 42400 |
| 2026-01-12 | 20.58 | $20.72 | 35429 |
| 2026-01-09 | 20.57 | $20.67 | 43408 |
| 2026-01-08 | 20.56 | $20.52 | 16600 |
| 2026-01-07 | 20.56 | $20.56 | 9315 |
| 2026-01-06 | 20.56 | $20.56 | 22200 |
| 2026-01-05 | 20.56 | $20.66 | 30509 |
| 2026-01-02 | 20.55 | $20.57 | 32300 |
| 2025-12-31 | 20.55 | $20.27 | 79200 |
| 2025-12-30 | 20.58 | $20.18 | 30448 |
| 2025-12-29 | 20.62 | $20.20 | 25900 |
| 2025-12-26 | 20.66 | $20.23 | 25600 |
| 2025-12-24 | 20.71 | $20.17 | 42023 |
| 2025-12-23 | 20.76 | $20.23 | 42500 |
| 2025-12-22 | 20.82 | $20.33 | 36608 |
| 2025-12-19 | 20.87 | $20.33 | 30922 |
| 2025-12-18 | 20.93 | $20.47 | 79200 |
| 2025-12-17 | 20.97 | $20.54 | 51435 |
| 2025-12-16 | 21.02 | $20.72 | 31130 |
| 2025-12-15 | 21.05 | $20.60 | 48411 |
| 2025-12-12 | 21.10 | $21.09 | 23300 |
| 2025-12-11 | 21.10 | $21.16 | 24527 |
| 2025-12-10 | 21.09 | $21.06 | 23814 |
| 2025-12-09 | 21.10 | $21.01 | 20306 |
| 2025-12-08 | 21.11 | $21.05 | 31700 |
| 2025-12-05 | 21.11 | $21.06 | 16431 |
| 2025-12-04 | 21.12 | $21.08 | 20344 |
| 2025-12-03 | 21.12 | $21.08 | 34900 |
| 2025-12-02 | 21.13 | $21.14 | 45049 |
| 2025-12-01 | 21.13 | $21.13 | 21919 |
| 2025-11-28 | 21.13 | $21.08 | 26200 |
| 2025-11-26 | 21.13 | $21.08 | 14400 |
| 2025-11-25 | 21.14 | $21.03 | 30947 |
| 2025-11-24 | 21.15 | $20.95 | 20200 |
| 2025-11-21 | 21.17 | $20.85 | 15200 |
| 2025-11-20 | 21.20 | $20.74 | 25400 |
| 2025-11-19 | 21.25 | $21.00 | 19600 |
| 2025-11-18 | 21.27 | $21.00 | 19925 |
| 2025-11-17 | 21.30 | $20.93 | 25700 |
| 2025-11-14 | 21.34 | $21.05 | 28200 |
| 2025-11-13 | 21.37 | $20.88 | 26342 |
| 2025-11-12 | 21.43 | $21.16 | 14241 |
| 2025-11-11 | 21.45 | $21.16 | 9511 |
| 2025-11-10 | 21.49 | $21.13 | 20400 |
| 2025-11-07 | 21.52 | $21.15 | 20700 |
| 2025-11-06 | 21.56 | $21.22 | 10400 |
| 2025-11-05 | 21.60 | $21.34 | 16247 |
| 2025-11-04 | 21.62 | $21.21 | 15020 |
| 2025-11-03 | 21.67 | $21.35 | 17300 |
| 2025-10-31 | 21.70 | $21.33 | 43135 |
| 2025-10-30 | 21.74 | $21.63 | 28200 |
| 2025-10-29 | 21.75 | $21.80 | 28200 |
| 2025-10-28 | 21.75 | $21.74 | 9713 |
| 2025-10-27 | 21.75 | $21.84 | 7201 |
| 2025-10-24 | 21.74 | $21.84 | 16834 |
| 2025-10-23 | 21.73 | $21.73 | 5929 |
| 2025-10-22 | 21.73 | $21.73 | 15300 |
| 2025-10-21 | 21.73 | $21.71 | 15100 |
| 2025-10-20 | 21.73 | $21.66 | 13307 |
| 2025-10-17 | 21.74 | $21.58 | 18300 |
| 2025-10-16 | 21.75 | $21.61 | 17122 |
| 2025-10-15 | 21.77 | $21.56 | 17400 |
| 2025-10-14 | 21.79 | $21.60 | 16703 |
| 2025-10-13 | 21.81 | $21.76 | 8044 |
| 2025-10-10 | 21.82 | $21.67 | 11527 |
| 2025-10-09 | 21.83 | $21.79 | 11589 |
| 2025-10-08 | 21.84 | $21.86 | 8800 |
| 2025-10-07 | 21.83 | $22.00 | 13300 |
| 2025-10-06 | 21.82 | $21.95 | 9200 |
| 2025-10-03 | 21.80 | $21.96 | 11000 |
| 2025-10-02 | 21.79 | $21.93 | 8600 |
| 2025-10-01 | 21.77 | $21.96 | 21323 |
| 2025-09-30 | 21.75 | $21.81 | 29600 |
| 2025-09-29 | 21.74 | $21.77 | 4337 |
| 2025-09-26 | 21.74 | $21.72 | 5700 |
| 2025-09-25 | 21.74 | $21.79 | 16704 |
| 2025-09-24 | 21.74 | $21.92 | 13533 |
| 2025-09-23 | 21.72 | $21.87 | 10046 |
| 2025-09-22 | 21.70 | $21.91 | 12832 |
| 2025-09-19 | 21.68 | $21.86 | 16562 |
| 2025-09-18 | 21.66 | $21.77 | 9648 |
| 2025-09-17 | 21.65 | $21.84 | 25800 |
| 2025-09-16 | 21.63 | $21.78 | 19133 |
| 2025-09-15 | 21.62 | $21.74 | 34000 |
| 2025-09-12 | 21.61 | $22.06 | 13500 |
| 2025-09-11 | 21.56 | $22.20 | 20826 |
| 2025-09-10 | 21.49 | $21.92 | 16410 |
| 2025-09-09 | 21.44 | $21.87 | 13444 |
| 2025-09-08 | 21.40 | $21.93 | 21800 |
| 2025-09-05 | 21.34 | $21.82 | 16100 |
| 2025-09-04 | 21.29 | $21.64 | 19000 |
| 2025-09-03 | 21.26 | $21.64 | 22300 |
| 2025-09-02 | 21.22 | $21.41 | 16806 |
| 2025-08-29 | 21.20 | $21.28 | 50200 |
| 2025-08-28 | 21.19 | $21.57 | 48800 |
| 2025-08-27 | 21.15 | $21.55 | 13131 |
| 2025-08-26 | 21.10 | $21.59 | 9126 |
| 2025-08-25 | 21.05 | $21.51 | 18400 |
| 2025-08-22 | 21.01 | $21.60 | 22233 |
| 2025-08-21 | 20.94 | $21.24 | 24432 |
| 2025-08-20 | 20.91 | $21.28 | 11708 |
| 2025-08-19 | 20.87 | $21.18 | 14000 |
| 2025-08-18 | 20.84 | $21.08 | 5711 |
| 2025-08-15 | 20.81 | $21.05 | 16000 |
| 2025-08-14 | 20.79 | $21.08 | 18500 |
| 2025-08-13 | 20.76 | $21.07 | 23200 |
| 2025-08-12 | 20.73 | $20.95 | 17000 |
| 2025-08-11 | 20.70 | $20.86 | 10727 |
| 2025-08-08 | 20.69 | $20.81 | 14440 |
| 2025-08-07 | 20.67 | $20.71 | 10915 |
| 2025-08-06 | 20.67 | $20.72 | 28000 |
| 2025-08-05 | 20.66 | $20.91 | 14800 |
| 2025-08-04 | 20.64 | $20.91 | 18900 |
| 2025-08-01 | 20.61 | $20.80 | 20311 |
| 2025-07-31 | 20.59 | $20.72 | 27321 |
| 2025-07-30 | 20.58 | $20.66 | 18000 |
| 2025-07-29 | 20.57 | $20.63 | 17400 |
| 2025-07-28 | 20.56 | $20.47 | 15524 |
| 2025-07-25 | 20.57 | $20.63 | 18534 |
| 2025-07-24 | 20.56 | $20.54 | 18224 |
| 2025-07-23 | 20.57 | $20.54 | 11700 |
| 2025-07-22 | 20.57 | $20.60 | 13200 |
| 2025-07-21 | 20.57 | $20.68 | 33121 |
| 2025-07-18 | 20.56 | $20.62 | 14700 |
| 2025-07-17 | 20.55 | $20.76 | 29504 |
| 2025-07-16 | 20.53 | $20.39 | 29428 |
| 2025-07-15 | 20.54 | $20.45 | 22200 |
| 2025-07-14 | 20.55 | $20.54 | 22000 |
| 2025-07-11 | 20.55 | $20.62 | 18900 |
| 2025-07-10 | 20.54 | $20.73 | 24000 |
| 2025-07-09 | 20.52 | $20.65 | 13400 |
| 2025-07-08 | 20.51 | $20.56 | 28502 |
| 2025-07-07 | 20.51 | $20.52 | 15138 |
| 2025-07-03 | 20.50 | $20.70 | 16000 |
| 2025-07-02 | 20.48 | $20.64 | 19442 |
| 2025-07-01 | 20.47 | $20.57 | 31700 |
| 2025-06-30 | 20.46 | $20.51 | 94332 |
| 2025-06-27 | 20.45 | $20.68 | 18649 |
| 2025-06-26 | 20.43 | $20.70 | 14500 |
| 2025-06-25 | 20.40 | $20.59 | 19240 |
| 2025-06-24 | 20.38 | $20.50 | 17029 |
| 2025-06-23 | 20.36 | $20.27 | 14000 |
| 2025-06-20 | 20.37 | $20.19 | 13405 |
| 2025-06-18 | 20.39 | $20.11 | 21900 |
| 2025-06-17 | 20.42 | $20.08 | 24232 |
| 2025-06-16 | 20.46 | $20.09 | 48100 |
| 2025-06-13 | 20.50 | $20.14 | 29300 |
| 2025-06-12 | 20.54 | $20.56 | 25649 |
| 2025-06-11 | 20.53 | $20.50 | 15725 |
| 2025-06-10 | 20.54 | $20.66 | 11600 |
| 2025-06-09 | 20.52 | $20.62 | 18400 |
| 2025-06-06 | 20.51 | $20.52 | 11727 |
| 2025-06-05 | 20.51 | $20.57 | 15428 |
| 2025-06-04 | 20.51 | $20.57 | 14735 |
| 2025-06-03 | 20.50 | $20.55 | 19006 |
| 2025-06-02 | 20.50 | $20.41 | 18800 |
| 2025-05-30 | 20.51 | $20.44 | 46441 |
| 2025-05-29 | 20.51 | $20.41 | 12907 |
| 2025-05-28 | 20.52 | $20.52 | 16035 |
| 2025-05-27 | 20.52 | $20.57 | 23500 |
| 2025-05-23 | 20.52 | $20.35 | 14719 |
| 2025-05-22 | 20.54 | $20.39 | 21300 |
| 2025-05-21 | 20.55 | $20.40 | 17741 |
| 2025-05-20 | 20.57 | $20.63 | 19400 |
| 2025-05-19 | 20.56 | $20.64 | 15929 |
| 2025-05-16 | 20.55 | $20.56 | 16315 |
| 2025-05-15 | 20.55 | $20.54 | 37345 |
| 2025-05-14 | 20.55 | $20.49 | 22238 |
| 2025-05-13 | 20.56 | $20.54 | 17500 |
| 2025-05-12 | 20.56 | $20.50 | 19900 |
| 2025-05-09 | 20.57 | $20.51 | 17500 |
| 2025-05-08 | 20.58 | $20.53 | 19528 |
| 2025-05-07 | 20.58 | $20.51 | 23300 |
| 2025-05-06 | 20.59 | $20.59 | 12944 |
| 2025-05-05 | 20.59 | $20.47 | 19637 |
| 2025-05-02 | 20.60 | $20.56 | 9800 |
| 2025-05-01 | 20.61 | $20.57 | 32337 |
| 2025-04-30 | 20.61 | $20.55 | 26000 |
| 2025-04-29 | 20.62 | $20.73 | 17100 |
| 2025-04-28 | 20.60 | $20.77 | 17144 |
| 2025-04-25 | 20.59 | $20.83 | 28700 |
| 2025-04-24 | 20.56 | $20.79 | 18500 |
| 2025-04-23 | 20.54 | $20.65 | 14533 |
| 2025-04-22 | 20.52 | $20.34 | 18423 |
| 2025-04-21 | 20.54 | $20.19 | 41921 |
| 2025-04-17 | 20.58 | $20.14 | 99500 |
| 2025-04-16 | 20.63 | $20.24 | 21500 |
| 2025-04-15 | 20.67 | $20.15 | 25123 |
| 2025-04-14 | 20.72 | $20.11 | 38201 |
| 2025-04-11 | 20.79 | $20.11 | 25600 |
| 2025-04-10 | 20.86 | $20.41 | 33900 |
| 2025-04-09 | 20.91 | $20.86 | 31000 |
| 2025-04-08 | 20.91 | $20.57 | 48112 |
| 2025-04-07 | 20.95 | $20.50 | 68000 |
| 2025-04-04 | 20.99 | $20.53 | 46200 |
| 2025-04-03 | 21.04 | $20.44 | 37000 |
| 2025-04-02 | 21.11 | $20.69 | 22600 |
| 2025-04-01 | 21.15 | $20.69 | 16300 |
| 2025-03-31 | 21.20 | $20.71 | 89000 |
| 2025-03-28 | 21.25 | $20.89 | 26800 |
| 2025-03-27 | 21.29 | $21.04 | 36508 |
| 2025-03-26 | 21.31 | $20.93 | 54729 |
| 2025-03-25 | 21.36 | $21.16 | 12923 |
| 2025-03-24 | 21.38 | $21.14 | 43600 |
| 2025-03-21 | 21.40 | $21.19 | 12700 |
| 2025-03-20 | 21.42 | $21.27 | 23900 |
| 2025-03-19 | 21.44 | $21.20 | 69703 |
| 2025-03-18 | 21.46 | $21.11 | 20523 |
| 2025-03-17 | 21.50 | $21.21 | 21900 |
| 2025-03-14 | 21.53 | $21.08 | 31615 |
| 2025-03-13 | 21.58 | $21.41 | 17235 |
| 2025-03-12 | 21.60 | $21.34 | 22800 |
| 2025-03-11 | 21.62 | $21.22 | 12322 |
| 2025-03-10 | 21.67 | $21.31 | 17500 |
| 2025-03-07 | 21.70 | $21.52 | 19800 |
| 2025-03-06 | 21.72 | $21.55 | 14200 |
| 2025-03-05 | 21.74 | $21.61 | 12800 |
| 2025-03-04 | 21.76 | $21.60 | 29906 |
| 2025-03-03 | 21.77 | $21.82 | 12215 |
| 2025-02-28 | 21.77 | $21.81 | 24300 |
| 2025-02-27 | 21.76 | $21.88 | 23000 |
| 2025-02-26 | 21.75 | $21.82 | 26801 |
| 2025-02-25 | 21.74 | $21.81 | 14300 |
| 2025-02-24 | 21.74 | $21.66 | 18300 |
| 2025-02-21 | 21.74 | $21.64 | 17200 |
| 2025-02-20 | 21.75 | $21.70 | 16300 |
| 2025-02-19 | 21.76 | $21.70 | 10700 |
| 2025-02-18 | 21.77 | $21.87 | 12027 |
| 2025-02-14 | 21.76 | $22.03 | 10031 |
| 2025-02-13 | 21.73 | $21.89 | 21900 |
| 2025-02-12 | 21.71 | $21.62 | 13200 |
| 2025-02-11 | 21.72 | $21.83 | 20541 |
| 2025-02-10 | 21.71 | $21.79 | 11300 |
| 2025-02-07 | 21.70 | $21.66 | 13600 |
| 2025-02-06 | 21.70 | $21.72 | 27617 |
| 2025-02-05 | 21.70 | $21.79 | 20046 |
| 2025-02-04 | 21.69 | $21.47 | 12125 |
| 2025-02-03 | 21.71 | $21.31 | 19600 |
| 2025-01-31 | 21.76 | $21.63 | 23100 |
| 2025-01-30 | 21.77 | $21.83 | 24515 |
| 2025-01-29 | 21.76 | $21.68 | 33649 |
| 2025-01-28 | 21.77 | $22.04 | 9900 |
| 2025-01-27 | 21.74 | $22.25 | 62603 |
| 2025-01-24 | 21.69 | $21.89 | 23800 |
| 2025-01-23 | 21.67 | $21.88 | 19515 |
| 2025-01-22 | 21.65 | $21.97 | 11100 |
| 2025-01-21 | 21.61 | $22.07 | 48043 |
| 2025-01-17 | 21.56 | $21.67 | 31700 |
| 2025-01-16 | 21.55 | $21.58 | 29515 |
| 2025-01-15 | 21.55 | $21.33 | 28000 |
| 2025-01-14 | 21.57 | $20.86 | 26836 |
| 2025-01-13 | 21.65 | $20.79 | 43200 |
| 2025-01-10 | 21.74 | $21.13 | 31502 |
| 2025-01-08 | 21.80 | $21.64 | 22226 |
| 2025-01-07 | 21.82 | $21.68 | 17900 |
| 2025-01-06 | 21.83 | $21.94 | 18130 |
| 2025-01-03 | 21.82 | $21.92 | 17500 |
| 2025-01-02 | 21.81 | $21.67 | 59211 |
| 2024-12-31 | 21.83 | $21.21 | 177135 |
| 2024-12-30 | 21.89 | $21.26 | 43400 |
| 2024-12-27 | 21.96 | $21.01 | 71700 |
| 2024-12-26 | 22.06 | $21.21 | 67121 |
| 2024-12-24 | 22.15 | $21.42 | 18000 |
| 2024-12-23 | 22.23 | $21.61 | 45600 |
| 2024-12-20 | 22.29 | $21.65 | 37645 |
| 2024-12-19 | 22.36 | $21.47 | 51900 |
| 2024-12-18 | 22.45 | $21.62 | 78900 |
| 2024-12-17 | 22.54 | $21.87 | 53200 |
| 2024-12-16 | 22.61 | $21.90 | 73945 |
| 2024-12-13 | 22.69 | $21.98 | 42100 |
| 2024-12-12 | 22.76 | $22.38 | 39800 |
| 2024-12-11 | 22.80 | $22.55 | 28000 |
| 2024-12-10 | 22.83 | $22.49 | 25000 |
| 2024-12-09 | 22.86 | $22.54 | 34400 |
| 2024-12-06 | 22.90 | $22.75 | 25318 |
| 2024-12-05 | 22.91 | $22.82 | 26800 |
| 2024-12-04 | 22.92 | $22.73 | 18500 |
| 2024-12-03 | 22.94 | $22.62 | 26146 |
| 2024-12-02 | 22.98 | $22.81 | 42100 |
| 2024-11-29 | 22.99 | $23.01 | 39427 |
| 2024-11-27 | 22.99 | $22.65 | 18700 |
| 2024-11-26 | 23.03 | $22.65 | 29123 |
| 2024-11-25 | 23.07 | $22.87 | 10511 |
| 2024-11-22 | 23.09 | $22.90 | 18200 |
| 2024-11-21 | 23.11 | $22.77 | 20333 |
| 2024-11-20 | 23.14 | $22.56 | 13500 |
| 2024-11-19 | 23.20 | $22.68 | 19004 |
| 2024-11-18 | 23.26 | $22.79 | 24400 |
| 2024-11-15 | 23.31 | $22.84 | 17734 |
| 2024-11-14 | 23.36 | $22.88 | 11600 |
| 2024-11-13 | 23.41 | $23.08 | 15600 |
| 2024-11-12 | 23.44 | $23.04 | 12308 |
| 2024-11-11 | 23.49 | $23.36 | 11600 |
| 2024-11-08 | 23.50 | $23.69 | 19800 |
| 2024-11-07 | 23.48 | $23.33 | 10741 |
| 2024-11-06 | 23.49 | $23.28 | 11038 |
| 2024-11-05 | 23.52 | $23.58 | 19200 |
| 2024-11-04 | 23.51 | $23.55 | 25537 |
| 2024-11-01 | 23.51 | $23.40 | 25400 |
| 2024-10-31 | 23.52 | $23.44 | 20004 |
| 2024-10-30 | 23.53 | $23.52 | 21740 |
| 2024-10-29 | 23.53 | $23.56 | 16600 |
| 2024-10-28 | 23.52 | $23.57 | 16411 |
| 2024-10-25 | 23.52 | $23.57 | 14709 |
| 2024-10-24 | 23.51 | $23.58 | 9400 |
| 2024-10-23 | 23.51 | $23.47 | 26400 |
| 2024-10-22 | 23.51 | $23.62 | 12028 |
| 2024-10-21 | 23.50 | $23.43 | 47226 |
| 2024-10-18 | 23.51 | $23.53 | 43442 |
| 2024-10-17 | 23.50 | $23.58 | 21849 |
| 2024-10-16 | 23.49 | $23.60 | 21000 |
| 2024-10-15 | 23.48 | $23.42 | 42747 |
| 2024-10-14 | 23.49 | $23.36 | 10101 |
| 2024-10-11 | 23.50 | $23.45 | 17700 |
| 2024-10-10 | 23.51 | $23.24 | 12935 |
| 2024-10-09 | 23.54 | $23.22 | 24749 |
| 2024-10-08 | 23.57 | $23.33 | 55200 |
| 2024-10-07 | 23.60 | $23.32 | 8821 |
| 2024-10-04 | 23.63 | $23.62 | 23225 |
| 2024-10-03 | 23.63 | $23.65 | 7915 |
| 2024-10-02 | 23.62 | $23.54 | 14814 |
| 2024-10-01 | 23.63 | $23.61 | 29932 |
| 2024-09-30 | 23.63 | $23.32 | 52734 |
| 2024-09-27 | 23.67 | $23.62 | 29736 |
| 2024-09-26 | 23.67 | $23.79 | 12100 |
| 2024-09-25 | 23.66 | $23.78 | 16500 |
| 2024-09-24 | 23.65 | $23.80 | 15100 |
| 2024-09-23 | 23.63 | $23.79 | 12200 |
| 2024-09-20 | 23.61 | $23.77 | 23227 |
| 2024-09-19 | 23.60 | $23.89 | 35945 |
| 2024-09-18 | 23.57 | $23.80 | 15200 |
| 2024-09-17 | 23.54 | $23.81 | 42612 |
| 2024-09-16 | 23.51 | $23.76 | 30627 |
| 2024-09-13 | 23.49 | $23.62 | 17938 |
| 2024-09-12 | 23.47 | $23.89 | 14700 |
| 2024-09-11 | 23.43 | $23.70 | 14643 |
| 2024-09-10 | 23.40 | $23.67 | 10724 |
| 2024-09-09 | 23.37 | $23.68 | 14100 |
| 2024-09-06 | 23.34 | $23.53 | 13700 |
| 2024-09-05 | 23.32 | $23.61 | 11200 |
| 2024-09-04 | 23.29 | $23.51 | 13949 |
| 2024-09-03 | 23.27 | $23.34 | 21300 |
| 2024-08-30 | 23.26 | $23.20 | 63300 |
| 2024-08-29 | 23.27 | $23.63 | 10512 |
| 2024-08-28 | 23.23 | $23.61 | 6700 |
| 2024-08-27 | 23.19 | $23.57 | 6200 |
| 2024-08-26 | 23.15 | $23.54 | 10203 |
| 2024-08-23 | 23.11 | $23.49 | 11300 |
| 2024-08-22 | 23.07 | $23.33 | 11000 |
| 2024-08-21 | 23.04 | $23.48 | 8000 |
| 2024-08-20 | 22.99 | $23.41 | 6000 |
| 2024-08-19 | 22.95 | $23.34 | 8200 |
| 2024-08-16 | 22.91 | $23.26 | 9000 |
| 2024-08-15 | 22.87 | $23.13 | 6605 |
| 2024-08-14 | 22.84 | $23.13 | 20100 |
| 2024-08-13 | 22.81 | $23.06 | 4900 |
| 2024-08-12 | 22.79 | $22.80 | 9500 |
| 2024-08-09 | 22.79 | $22.96 | 7800 |
| 2024-08-08 | 22.77 | $23.05 | 10027 |
| 2024-08-07 | 22.74 | $23.07 | 10800 |
| 2024-08-06 | 22.71 | $22.89 | 23600 |
| 2024-08-05 | 22.69 | $22.81 | 12600 |
| 2024-08-02 | 22.67 | $23.12 | 9335 |
| 2024-08-01 | 22.63 | $22.93 | 12333 |
| 2024-07-31 | 22.59 | $22.69 | 24000 |
| 2024-07-30 | 22.58 | $22.55 | 5305 |
| 2024-07-29 | 22.59 | $22.56 | 12336 |
| 2024-07-26 | 22.59 | $22.47 | 7347 |
| 2024-07-25 | 22.60 | $22.42 | 13002 |
| 2024-07-24 | 22.62 | $22.41 | 11600 |
| 2024-07-23 | 22.64 | $22.70 | 11011 |
| 2024-07-22 | 22.64 | $22.81 | 7300 |
| 2024-07-19 | 22.62 | $22.75 | 20500 |
| 2024-07-18 | 22.61 | $22.76 | 10017 |
| 2024-07-17 | 22.59 | $22.86 | 10100 |
| 2024-07-16 | 22.56 | $22.94 | 8935 |
| 2024-07-15 | 22.52 | $22.98 | 20610 |
| 2024-07-12 | 22.47 | $23.03 | 14300 |
| 2024-07-11 | 22.42 | $22.84 | 11008 |
| 2024-07-10 | 22.37 | $22.71 | 33807 |
| 2024-07-09 | 22.34 | $22.25 | 11400 |
| 2024-07-08 | 22.35 | $22.30 | 26334 |
| 2024-07-05 | 22.35 | $22.40 | 10940 |
| 2024-07-03 | 22.34 | $22.30 | 6600 |
| 2024-07-02 | 22.35 | $22.15 | 13500 |
| 2024-07-01 | 22.37 | $22.20 | 28000 |
| 2024-06-28 | 22.39 | $22.40 | 22400 |
| 2024-06-27 | 22.39 | $22.54 | 13233 |
| 2024-06-26 | 22.37 | $22.45 | 21400 |
| 2024-06-25 | 22.36 | $22.43 | 21500 |
| 2024-06-24 | 22.36 | $22.22 | 19232 |
| 2024-06-21 | 22.37 | $22.14 | 12900 |
| 2024-06-20 | 22.39 | $22.10 | 16223 |
| 2024-06-18 | 22.43 | $22.07 | 17500 |
| 2024-06-17 | 22.46 | $22.02 | 15500 |
| 2024-06-14 | 22.51 | $22.07 | 16200 |
| 2024-06-13 | 22.56 | $22.41 | 16837 |
| 2024-06-12 | 22.57 | $22.41 | 16425 |
| 2024-06-11 | 22.59 | $22.31 | 18912 |
| 2024-06-10 | 22.62 | $22.52 | 9738 |
| 2024-06-07 | 22.63 | $22.68 | 4000 |
| 2024-06-06 | 22.62 | $22.67 | 7404 |
| 2024-06-05 | 22.62 | $22.55 | 5200 |
| 2024-06-04 | 22.62 | $22.69 | 9004 |
| 2024-06-03 | 22.62 | $22.61 | 6000 |
| 2024-05-31 | 22.62 | $22.42 | 13500 |
| 2024-05-30 | 22.64 | $22.31 | 12231 |
| 2024-05-29 | 22.67 | $22.29 | 16800 |
| 2024-05-28 | 22.71 | $22.45 | 11820 |
| 2024-05-24 | 22.74 | $22.50 | 10600 |
| 2024-05-23 | 22.76 | $22.37 | 21800 |
| 2024-05-22 | 22.81 | $22.66 | 19000 |
| 2024-05-21 | 22.82 | $22.70 | 30200 |
| 2024-05-20 | 22.83 | $22.99 | 13400 |
| 2024-05-17 | 22.82 | $22.94 | 10238 |
| 2024-05-16 | 22.81 | $22.97 | 33200 |
| 2024-05-15 | 22.79 | $22.87 | 23300 |
| 2024-05-14 | 22.78 | $22.60 | 11700 |
| 2024-05-13 | 22.80 | $22.64 | 7010 |
| 2024-05-10 | 22.81 | $22.60 | 13325 |
| 2024-05-09 | 22.84 | $22.66 | 7210 |
| 2024-05-08 | 22.86 | $22.74 | 15000 |
| 2024-05-07 | 22.87 | $22.92 | 23738 |
| 2024-05-06 | 22.86 | $23.16 | 7625 |
| 2024-05-03 | 22.83 | $23.02 | 8604 |
| 2024-05-02 | 22.81 | $22.74 | 9721 |
| 2024-05-01 | 22.82 | $22.59 | 17700 |
| 2024-04-30 | 22.84 | $22.42 | 17200 |
| 2024-04-29 | 22.89 | $22.51 | 12000 |
| 2024-04-26 | 22.93 | $22.43 | 21618 |
| 2024-04-25 | 22.98 | $22.43 | 13100 |
| 2024-04-24 | 23.04 | $22.82 | 7200 |
| 2024-04-23 | 23.06 | $22.95 | 11000 |
| 2024-04-22 | 23.07 | $22.72 | 3900 |
| 2024-04-19 | 23.11 | $22.70 | 6123 |
| 2024-04-18 | 23.15 | $22.57 | 11146 |
| 2024-04-17 | 23.21 | $22.77 | 19137 |
| 2024-04-16 | 23.26 | $22.51 | 21000 |
| 2024-04-15 | 23.34 | $22.45 | 54044 |
| 2024-04-12 | 23.43 | $22.80 | 29300 |
| 2024-04-11 | 23.50 | $22.85 | 19009 |
| 2024-04-10 | 23.57 | $23.09 | 15700 |
| 2024-04-09 | 23.62 | $23.45 | 9400 |
| 2024-04-08 | 23.63 | $23.50 | 14200 |
| 2024-04-05 | 23.65 | $23.46 | 10229 |
| 2024-04-04 | 23.67 | $23.35 | 14005 |
| 2024-04-03 | 23.70 | $23.37 | 4500 |
| 2024-04-02 | 23.74 | $23.54 | 12100 |
| 2024-04-01 | 23.76 | $23.74 | 17500 |
| 2024-03-28 | 23.76 | $23.63 | 20733 |
| 2024-03-27 | 23.77 | $23.68 | 20000 |
| 2024-03-26 | 23.78 | $23.50 | 12230 |
| 2024-03-25 | 23.81 | $23.41 | 14937 |
| 2024-03-22 | 23.85 | $23.73 | 17400 |
| 2024-03-21 | 23.87 | $23.72 | 12713 |
| 2024-03-20 | 23.88 | $23.60 | 14100 |
| 2024-03-19 | 23.91 | $23.68 | 11200 |
| 2024-03-18 | 23.94 | $23.43 | 24400 |
| 2024-03-15 | 23.99 | $23.54 | 26942 |
| 2024-03-14 | 24.04 | $23.92 | 18001 |
| 2024-03-13 | 24.05 | $24.36 | 8300 |
| 2024-03-12 | 24.02 | $24.38 | 17200 |
| 2024-03-11 | 23.98 | $24.41 | 6200 |
| 2024-03-08 | 23.93 | $24.50 | 12200 |
| 2024-03-07 | 23.87 | $24.36 | 14003 |
| 2024-03-06 | 23.82 | $24.18 | 20700 |
| 2024-03-05 | 23.78 | $24.06 | 25600 |
| 2024-03-04 | 23.76 | $23.98 | 27431 |
| 2024-03-01 | 23.73 | $24.09 | 17900 |
| 2024-02-29 | 23.69 | $24.01 | 49139 |
| 2024-02-28 | 23.66 | $24.08 | 17200 |
| 2024-02-27 | 23.62 | $24.02 | 33947 |
| 2024-02-26 | 23.57 | $24.04 | 28100 |
| 2024-02-23 | 23.52 | $23.99 | 24500 |
| 2024-02-22 | 23.48 | $23.65 | 11800 |
| 2024-02-21 | 23.46 | $23.52 | 6123 |
| 2024-02-20 | 23.45 | $23.45 | 35421 |
| 2024-02-16 | 23.45 | $23.48 | 9000 |
| 2024-02-15 | 23.45 | $23.43 | 14600 |
| 2024-02-14 | 23.45 | $23.30 | 9515 |
| 2024-02-13 | 23.47 | $23.32 | 6600 |
| 2024-02-12 | 23.48 | $23.72 | 21618 |
| 2024-02-09 | 23.46 | $23.81 | 8603 |
| 2024-02-08 | 23.42 | $23.56 | 12000 |
| 2024-02-07 | 23.40 | $23.56 | 8918 |
| 2024-02-06 | 23.39 | $23.36 | 10200 |
| 2024-02-05 | 23.39 | $23.15 | 8400 |
| 2024-02-02 | 23.42 | $23.48 | 8419 |
| 2024-02-01 | 23.41 | $23.60 | 25017 |
| 2024-01-31 | 23.39 | $23.50 | 14948 |
| 2024-01-30 | 23.38 | $23.50 | 38500 |
| 2024-01-29 | 23.36 | $23.60 | 8639 |
| 2024-01-26 | 23.34 | $23.61 | 11614 |
| 2024-01-25 | 23.31 | $23.55 | 19500 |
| 2024-01-24 | 23.28 | $23.25 | 14800 |
| 2024-01-23 | 23.29 | $23.15 | 8603 |
| 2024-01-22 | 23.30 | $23.34 | 13239 |
| 2024-01-19 | 23.30 | $23.12 | 29600 |
| 2024-01-18 | 23.32 | $23.03 | 20345 |
| 2024-01-17 | 23.35 | $23.18 | 15020 |
| 2024-01-16 | 23.37 | $23.36 | 23400 |
| 2024-01-12 | 23.37 | $23.48 | 14539 |
| 2024-01-11 | 23.35 | $23.47 | 10100 |
| 2024-01-10 | 23.34 | $23.45 | 23800 |
| 2024-01-09 | 23.33 | $23.55 | 21100 |
| 2024-01-08 | 23.31 | $23.65 | 20737 |
| 2024-01-05 | 23.27 | $23.51 | 9840 |
| 2024-01-04 | 23.25 | $23.60 | 15902 |
| 2024-01-03 | 23.21 | $23.68 | 17217 |
| 2024-01-02 | 23.16 | $23.68 | 57607 |
| 2023-12-29 | 23.11 | $23.82 | 314800 |
| 2023-12-28 | 23.03 | $23.80 | 26000 |
| 2023-12-27 | 22.95 | $23.74 | 36509 |
| 2023-12-26 | 22.87 | $23.69 | 21300 |
| 2023-12-22 | 22.78 | $23.50 | 44900 |
| 2023-12-21 | 22.70 | $23.32 | 33824 |
| 2023-12-20 | 22.64 | $23.07 | 32312 |
| 2023-12-19 | 22.59 | $22.96 | 18514 |
| 2023-12-18 | 22.55 | $22.73 | 25236 |
| 2023-12-15 | 22.54 | $22.95 | 23122 |
| 2023-12-14 | 22.49 | $22.98 | 47311 |
| 2023-12-13 | 22.44 | $22.79 | 68130 |
| 2023-12-12 | 22.40 | $22.59 | 27700 |
| 2023-12-11 | 22.38 | $22.69 | 29009 |
| 2023-12-08 | 22.35 | $22.71 | 48100 |
| 2023-12-07 | 22.31 | $22.72 | 21300 |
| 2023-12-06 | 22.27 | $22.67 | 58301 |
| 2023-12-05 | 22.23 | $22.61 | 107600 |
| 2023-12-04 | 22.19 | $22.69 | 56200 |
| 2023-12-01 | 22.14 | $22.62 | 108800 |
| 2023-11-30 | 22.09 | $22.57 | 191936 |
| 2023-11-29 | 22.03 | $22.94 | 98400 |
| 2023-11-28 | 21.94 | $22.86 | 21047 |
| 2023-11-27 | 21.84 | $22.39 | 48931 |
| 2023-11-24 | 21.79 | $22.47 | 12145 |
| 2023-11-22 | 21.71 | $22.43 | 31832 |
| 2023-11-21 | 21.64 | $22.39 | 23922 |
| 2023-11-20 | 21.56 | $22.57 | 19200 |
| 2023-11-17 | 21.45 | $22.52 | 20400 |
| 2023-11-16 | 21.34 | $22.48 | 15433 |
| 2023-11-15 | 21.22 | $22.58 | 16805 |
| 2023-11-14 | 21.08 | $22.49 | 66900 |
| 2023-11-13 | 20.93 | $21.78 | 33500 |
| 2023-11-10 | 20.84 | $21.64 | 9500 |
| 2023-11-09 | 20.75 | $21.19 | 11508 |
| 2023-11-08 | 20.71 | $21.71 | 13400 |
| 2023-11-07 | 20.60 | $21.56 | 12811 |
| 2023-11-06 | 20.50 | $21.56 | 29407 |
| 2023-11-03 | 20.39 | $21.40 | 22441 |
| 2023-11-02 | 20.28 | $20.93 | 33845 |
| 2023-11-01 | 20.21 | $20.51 | 19800 |
| 2023-10-31 | 20.18 | $20.41 | 37700 |
| 2023-10-30 | 20.16 | $20.03 | 10800 |
| 2023-10-27 | 20.17 | $20.09 | 51200 |
| 2023-10-26 | 20.18 | $20.44 | 19000 |
| 2023-10-25 | 20.16 | $20.39 | 23410 |
| 2023-10-24 | 20.13 | $20.53 | 60343 |
| 2023-10-23 | 20.09 | $20.10 | 33923 |
| 2023-10-20 | 20.09 | $19.97 | 92616 |
| 2023-10-19 | 20.10 | $19.34 | 27340 |
| 2023-10-18 | 20.18 | $19.48 | 16300 |
| 2023-10-17 | 20.25 | $19.63 | 14337 |
| 2023-10-16 | 20.32 | $19.73 | 23612 |
| 2023-10-13 | 20.38 | $19.80 | 15716 |
| 2023-10-12 | 20.44 | $20.13 | 18405 |
| 2023-10-11 | 20.47 | $20.26 | 29500 |
| 2023-10-10 | 20.50 | $20.19 | 15500 |
| 2023-10-09 | 20.53 | $20.05 | 17124 |
| 2023-10-06 | 20.58 | $19.84 | 26503 |
| 2023-10-05 | 20.66 | $19.75 | 19500 |
| 2023-10-04 | 20.75 | $19.73 | 19805 |
| 2023-10-03 | 20.86 | $19.67 | 50600 |
| 2023-10-02 | 20.99 | $20.48 | 32913 |
| 2023-09-29 | 21.04 | $20.60 | 321300 |
| 2023-09-28 | 21.09 | $20.65 | 50848 |
| 2023-09-27 | 21.13 | $20.87 | 28138 |
| 2023-09-26 | 21.16 | $20.75 | 39800 |
| 2023-09-25 | 21.20 | $20.70 | 16300 |
| 2023-09-22 | 21.26 | $20.80 | 7900 |
| 2023-09-21 | 21.30 | $20.96 | 16131 |
| 2023-09-20 | 21.34 | $21.29 | 10439 |
| 2023-09-19 | 21.35 | $21.33 | 11400 |
| 2023-09-18 | 21.35 | $21.31 | 12015 |
| 2023-09-15 | 21.35 | $21.16 | 15600 |
| 2023-09-14 | 21.37 | $21.21 | 55919 |
| 2023-09-13 | 21.39 | $21.04 | 32048 |
| 2023-09-12 | 21.43 | $20.77 | 41145 |
| 2023-09-11 | 21.49 | $20.98 | 14043 |
| 2023-09-08 | 21.55 | $21.13 | 12708 |
| 2023-09-07 | 21.59 | $21.02 | 22500 |
| 2023-09-06 | 21.65 | $20.95 | 28000 |
| 2023-09-05 | 21.73 | $21.16 | 37518 |
| 2023-09-01 | 21.79 | $21.33 | 51500 |
| 2023-08-31 | 21.83 | $21.44 | 46413 |
| 2023-08-30 | 21.88 | $21.30 | 34929 |
| 2023-08-29 | 21.94 | $21.32 | 39300 |
| 2023-08-28 | 22.00 | $21.32 | 15032 |
| 2023-08-25 | 22.07 | $21.29 | 7302 |
| 2023-08-24 | 22.15 | $21.30 | 22900 |
| 2023-08-23 | 22.24 | $21.74 | 12800 |
| 2023-08-22 | 22.30 | $21.35 | 67132 |
| 2023-08-21 | 22.40 | $21.50 | 9700 |
| 2023-08-18 | 22.49 | $21.80 | 16624 |
| 2023-08-17 | 22.57 | $22.03 | 11137 |
| 2023-08-16 | 22.62 | $22.47 | 9300 |
| 2023-08-15 | 22.64 | $22.41 | 9004 |
| 2023-08-14 | 22.66 | $22.57 | 13200 |
| 2023-08-11 | 22.67 | $22.61 | 7741 |
| 2023-08-10 | 22.68 | $22.67 | 5600 |
| 2023-08-09 | 22.68 | $22.67 | 6731 |
| 2023-08-08 | 22.68 | $22.52 | 5100 |
| 2023-08-07 | 22.70 | $22.53 | 10545 |
| 2023-08-04 | 22.71 | $22.56 | 8500 |
| 2023-08-03 | 22.73 | $22.21 | 12700 |
| 2023-08-02 | 22.78 | $22.50 | 18400 |
| 2023-08-01 | 22.81 | $22.62 | 7400 |
| 2023-07-31 | 22.83 | $22.85 | 13410 |
| 2023-07-28 | 22.83 | $22.69 | 5800 |
| 2023-07-27 | 22.85 | $22.50 | 12100 |
| 2023-07-26 | 22.88 | $22.83 | 18245 |
| 2023-07-25 | 22.89 | $22.97 | 27505 |
| 2023-07-24 | 22.88 | $22.87 | 4701 |
| 2023-07-21 | 22.88 | $22.91 | 14720 |
| 2023-07-20 | 22.88 | $22.77 | 5706 |
| 2023-07-19 | 22.89 | $22.88 | 9907 |
| 2023-07-18 | 22.89 | $22.88 | 8345 |
| 2023-07-17 | 22.90 | $22.64 | 11000 |
| 2023-07-14 | 22.92 | $22.95 | 14000 |
| 2023-07-13 | 22.92 | $23.15 | 6800 |
| 2023-07-12 | 22.89 | $23.08 | 19929 |
| 2023-07-11 | 22.88 | $22.78 | 6314 |
| 2023-07-10 | 22.89 | $22.47 | 9001 |
| 2023-07-07 | 22.93 | $22.40 | 7043 |
| 2023-07-06 | 22.98 | $22.28 | 9132 |
| 2023-07-05 | 23.06 | $22.76 | 10816 |
| 2023-07-03 | 23.09 | $22.93 | 6710 |
| 2023-06-30 | 23.11 | $22.60 | 66426 |
| 2023-06-29 | 23.16 | $22.15 | 21808 |
| 2023-06-28 | 23.27 | $22.76 | 11826 |
| 2023-06-27 | 23.32 | $22.85 | 10827 |
| 2023-06-26 | 23.37 | $23.09 | 13300 |
| 2023-06-23 | 23.40 | $23.01 | 8600 |
| 2023-06-22 | 23.44 | $23.09 | 19400 |
| 2023-06-21 | 23.48 | $23.09 | 18036 |
| 2023-06-20 | 23.52 | $23.04 | 14700 |
| 2023-06-16 | 23.57 | $23.21 | 11500 |
| 2023-06-15 | 23.61 | $23.17 | 7934 |
| 2023-06-14 | 23.65 | $23.10 | 11300 |
| 2023-06-13 | 23.71 | $23.74 | 12500 |
| 2023-06-12 | 23.71 | $23.50 | 15800 |
| 2023-06-09 | 23.73 | $23.74 | 19815 |
| 2023-06-08 | 23.73 | $23.74 | 16016 |
| 2023-06-07 | 23.73 | $23.80 | 13500 |
| 2023-06-06 | 23.72 | $23.77 | 20000 |
| 2023-06-05 | 23.71 | $23.50 | 28200 |
| 2023-06-02 | 23.74 | $23.85 | 46413 |
| 2023-06-01 | 23.72 | $23.74 | 31344 |
| 2023-05-31 | 23.72 | $23.91 | 62332 |
| 2023-05-30 | 23.70 | $24.06 | 11826 |
| 2023-05-26 | 23.66 | $23.97 | 5500 |
| 2023-05-25 | 23.63 | $23.93 | 20731 |
| 2023-05-24 | 23.60 | $24.05 | 18643 |
| 2023-05-23 | 23.55 | $24.00 | 22723 |
| 2023-05-22 | 23.51 | $23.94 | 23100 |
| 2023-05-19 | 23.46 | $23.83 | 20300 |
| 2023-05-18 | 23.42 | $23.79 | 22000 |
| 2023-05-17 | 23.38 | $23.85 | 24000 |
| 2023-05-16 | 23.34 | $23.53 | 30507 |
| 2023-05-15 | 23.31 | $23.64 | 191236 |
| 2023-05-12 | 23.28 | $23.85 | 31537 |
| 2023-05-11 | 23.22 | $23.79 | 21700 |
| 2023-05-10 | 23.16 | $23.79 | 18021 |
| 2023-05-09 | 23.09 | $23.54 | 37200 |
| 2023-05-08 | 23.05 | $23.39 | 21000 |
| 2023-05-05 | 23.01 | $23.43 | 20100 |
| 2023-05-04 | 22.97 | $22.85 | 34100 |
| 2023-05-03 | 22.98 | $22.90 | 20100 |
| 2023-05-02 | 22.99 | $22.62 | 9708 |
| 2023-05-01 | 23.03 | $22.95 | 17700 |
| 2023-04-28 | 23.03 | $23.21 | 46817 |
| 2023-04-27 | 23.02 | $23.36 | 14431 |
| 2023-04-26 | 22.98 | $23.07 | 16025 |
| 2023-04-25 | 22.97 | $23.10 | 10614 |
| 2023-04-24 | 22.96 | $23.34 | 12300 |
| 2023-04-21 | 22.92 | $23.15 | 4900 |
| 2023-04-20 | 22.89 | $23.17 | 8708 |
| 2023-04-19 | 22.86 | $23.16 | 14600 |
| 2023-04-18 | 22.83 | $23.25 | 15109 |
| 2023-04-17 | 22.79 | $23.40 | 30520 |
| 2023-04-14 | 22.72 | $23.37 | 16007 |
| 2023-04-13 | 22.66 | $23.34 | 22039 |
| 2023-04-12 | 22.58 | $23.04 | 35000 |
| 2023-04-11 | 22.54 | $23.22 | 17200 |
| 2023-04-10 | 22.46 | $23.01 | 18541 |
| 2023-04-06 | 22.41 | $22.97 | 11749 |
| 2023-04-05 | 22.35 | $22.78 | 14727 |
| 2023-04-04 | 22.30 | $22.87 | 15700 |
| 2023-04-03 | 22.24 | $22.96 | 16500 |
| 2023-03-31 | 22.17 | $23.01 | 56000 |
| 2023-03-30 | 22.08 | $22.63 | 14700 |
| 2023-03-29 | 22.02 | $22.25 | 31800 |
| 2023-03-28 | 21.99 | $22.06 | 8800 |
| 2023-03-27 | 21.99 | $21.88 | 13200 |
| 2023-03-24 | 22.00 | $21.65 | 11629 |
| 2023-03-23 | 22.03 | $21.61 | 9905 |
| 2023-03-22 | 22.08 | $21.83 | 8600 |
| 2023-03-21 | 22.11 | $21.70 | 11900 |
| 2023-03-20 | 22.15 | $21.50 | 17000 |
| 2023-03-17 | 22.22 | $21.73 | 10536 |
| 2023-03-16 | 22.27 | $21.96 | 32400 |
| 2023-03-15 | 22.30 | $21.07 | 25300 |
| 2023-03-14 | 22.43 | $21.44 | 18900 |
| 2023-03-13 | 22.53 | $21.28 | 39100 |
| 2023-03-10 | 22.67 | $21.65 | 15424 |
| 2023-03-09 | 22.77 | $22.11 | 11100 |
| 2023-03-08 | 22.84 | $22.45 | 13200 |
| 2023-03-07 | 22.88 | $22.48 | 7823 |
| 2023-03-06 | 22.93 | $22.64 | 7117 |
| 2023-03-03 | 22.96 | $22.60 | 11733 |
| 2023-03-02 | 22.99 | $22.26 | 22000 |
| 2023-03-01 | 23.07 | $22.53 | 15400 |
| 2023-02-28 | 23.13 | $22.72 | 29638 |
| 2023-02-27 | 23.17 | $22.92 | 8100 |
| 2023-02-24 | 23.20 | $22.64 | 16700 |
| 2023-02-23 | 23.25 | $22.81 | 10729 |
| 2023-02-22 | 23.30 | $22.66 | 24200 |
| 2023-02-21 | 23.37 | $22.37 | 20700 |
| 2023-02-17 | 23.47 | $23.16 | 18141 |
| 2023-02-16 | 23.51 | $23.40 | 7100 |
| 2023-02-15 | 23.52 | $23.67 | 14505 |
| 2023-02-14 | 23.50 | $23.68 | 9514 |
| 2023-02-13 | 23.48 | $23.83 | 16500 |
| 2023-02-10 | 23.45 | $23.65 | 7600 |
| 2023-02-09 | 23.43 | $23.74 | 6411 |
| 2023-02-08 | 23.39 | $23.80 | 20000 |
| 2023-02-07 | 23.35 | $23.74 | 16734 |
| 2023-02-06 | 23.31 | $23.64 | 10500 |
| 2023-02-03 | 23.28 | $23.93 | 21400 |
| 2023-02-02 | 23.21 | $24.21 | 15023 |
| 2023-02-01 | 23.10 | $24.18 | 24900 |
| 2023-01-31 | 22.99 | $24.11 | 37100 |
| 2023-01-30 | 22.87 | $23.90 | 41400 |
| 2023-01-27 | 22.76 | $23.89 | 18100 |
| 2023-01-26 | 22.64 | $23.70 | 18103 |
| 2023-01-25 | 22.53 | $23.51 | 13300 |
| 2023-01-24 | 22.43 | $23.65 | 15600 |
| 2023-01-23 | 22.30 | $23.50 | 23300 |
| 2023-01-20 | 22.17 | $23.19 | 18000 |
| 2023-01-19 | 22.06 | $23.07 | 14200 |
| 2023-01-18 | 21.96 | $23.05 | 14600 |
| 2023-01-17 | 21.84 | $22.98 | 16428 |
| 2023-01-13 | 21.72 | $22.73 | 16447 |
| 2023-01-12 | 21.62 | $22.54 | 16000 |
| 2023-01-11 | 21.52 | $22.45 | 12646 |
| 2023-01-10 | 21.42 | $22.36 | 8734 |
| 2023-01-09 | 21.32 | $22.47 | 29620 |
| 2023-01-06 | 21.20 | $22.45 | 32300 |
| 2023-01-05 | 21.07 | $21.43 | 30718 |
| 2023-01-04 | 21.03 | $21.08 | 15140 |
| 2023-01-03 | 21.03 | $20.52 | 33518 |
| 2022-12-30 | 21.08 | $20.30 | 38212 |
| 2022-12-29 | 21.16 | $20.35 | 27800 |
| 2022-12-28 | 21.25 | $20.24 | 29718 |
| 2022-12-27 | 21.36 | $20.52 | 43300 |
| 2022-12-23 | 21.44 | $20.85 | 28326 |
| 2022-12-22 | 21.51 | $20.82 | 28600 |
| 2022-12-21 | 21.58 | $21.17 | 26925 |
| 2022-12-20 | 21.62 | $21.19 | 25716 |
| 2022-12-19 | 21.67 | $21.47 | 21200 |
| 2022-12-16 | 21.69 | $21.37 | 28725 |
| 2022-12-15 | 21.72 | $21.28 | 27029 |
| 2022-12-14 | 21.77 | $21.47 | 25816 |
| 2022-12-13 | 21.80 | $21.92 | 12403 |
| 2022-12-12 | 21.79 | $21.50 | 27803 |
| 2022-12-09 | 21.82 | $21.60 | 23000 |
| 2022-12-08 | 21.84 | $21.99 | 29800 |
| 2022-12-07 | 21.83 | $22.03 | 40525 |
| 2022-12-06 | 21.81 | $22.01 | 22043 |
| 2022-12-05 | 21.78 | $22.39 | 23941 |
| 2022-12-02 | 21.72 | $22.80 | 13843 |
| 2022-12-01 | 21.61 | $22.54 | 19700 |
| 2022-11-30 | 21.51 | $22.20 | 57300 |
| 2022-11-29 | 21.43 | $21.70 | 18913 |
| 2022-11-28 | 21.41 | $21.85 | 19500 |
| 2022-11-25 | 21.36 | $22.06 | 7100 |
| 2022-11-23 | 21.29 | $22.08 | 17533 |
| 2022-11-22 | 21.20 | $21.82 | 15700 |
| 2022-11-21 | 21.14 | $21.64 | 24325 |
| 2022-11-18 | 21.09 | $21.87 | 11844 |
| 2022-11-17 | 21.00 | $21.71 | 12100 |
| 2022-11-16 | 20.93 | $21.85 | 12600 |
| 2022-11-15 | 20.83 | $21.77 | 12505 |
| 2022-11-14 | 20.73 | $21.25 | 16211 |
| 2022-11-11 | 20.68 | $21.51 | 15900 |
| 2022-11-10 | 20.59 | $21.66 | 12000 |
| 2022-11-09 | 20.48 | $20.35 | 21203 |
| 2022-11-08 | 20.49 | $20.59 | 13145 |
| 2022-11-07 | 20.48 | $20.06 | 22433 |
| 2022-11-04 | 20.53 | $20.00 | 24100 |
| 2022-11-03 | 20.58 | $19.98 | 29100 |
| 2022-11-02 | 20.64 | $20.08 | 28019 |
| 2022-11-01 | 20.70 | $20.16 | 17800 |
| 2022-10-31 | 20.76 | $20.26 | 27433 |
| 2022-10-28 | 20.81 | $20.33 | 20716 |
| 2022-10-27 | 20.86 | $20.42 | 26000 |
| 2022-10-26 | 20.91 | $20.45 | 34633 |
| 2022-10-25 | 20.96 | $20.26 | 10628 |
| 2022-10-24 | 21.03 | $20.18 | 26500 |
| 2022-10-21 | 21.12 | $20.06 | 32500 |
| 2022-10-20 | 21.23 | $20.35 | 10600 |
| 2022-10-19 | 21.33 | $20.79 | 12300 |
| 2022-10-18 | 21.38 | $20.93 | 19212 |
| 2022-10-17 | 21.43 | $20.83 | 12930 |
| 2022-10-14 | 21.49 | $20.78 | 17536 |
| 2022-10-13 | 21.57 | $21.07 | 27900 |
| 2022-10-12 | 21.62 | $20.98 | 11907 |
| 2022-10-11 | 21.69 | $20.99 | 9113 |
| 2022-10-10 | 21.76 | $21.12 | 13100 |
| 2022-10-07 | 21.83 | $21.39 | 19000 |
| 2022-10-06 | 21.88 | $21.58 | 10702 |
| 2022-10-05 | 21.91 | $21.77 | 11911 |
| 2022-10-04 | 21.92 | $21.81 | 48100 |
| 2022-10-03 | 21.94 | $21.83 | 62029 |
| 2022-09-30 | 21.95 | $21.78 | 94630 |
| 2022-09-29 | 21.96 | $21.68 | 9300 |
| 2022-09-28 | 21.99 | $21.74 | 19500 |
| 2022-09-27 | 22.02 | $21.39 | 17824 |
| 2022-09-26 | 22.09 | $21.14 | 10519 |
| 2022-09-23 | 22.19 | $21.32 | 20000 |
| 2022-09-22 | 22.28 | $21.68 | 17917 |
| 2022-09-21 | 22.34 | $21.84 | 8644 |
| 2022-09-20 | 22.39 | $21.69 | 21831 |
| 2022-09-19 | 22.47 | $21.83 | 11344 |
| 2022-09-16 | 22.53 | $22.09 | 11700 |
| 2022-09-15 | 22.58 | $22.09 | 12512 |
| 2022-09-14 | 22.63 | $22.11 | 25216 |
| 2022-09-13 | 22.69 | $22.37 | 12411 |
| 2022-09-12 | 22.72 | $22.32 | 18629 |
| 2022-09-09 | 22.76 | $22.24 | 8200 |
| 2022-09-08 | 22.82 | $22.04 | 17038 |
| 2022-09-07 | 22.90 | $22.20 | 8412 |
| 2022-09-06 | 22.97 | $22.12 | 13729 |
| 2022-09-02 | 23.06 | $22.50 | 9300 |
| 2022-09-01 | 23.12 | $22.52 | 33400 |
| 2022-08-31 | 23.19 | $22.69 | 68000 |
| 2022-08-30 | 23.24 | $22.85 | 33248 |
| 2022-08-29 | 23.28 | $22.83 | 11203 |
| 2022-08-26 | 23.33 | $22.90 | 24711 |
| 2022-08-25 | 23.37 | $22.83 | 6920 |
| 2022-08-24 | 23.43 | $22.75 | 57300 |
| 2022-08-23 | 23.50 | $22.43 | 54844 |
| 2022-08-22 | 23.61 | $22.63 | 10628 |
| 2022-08-19 | 23.72 | $23.04 | 10800 |
| 2022-08-18 | 23.79 | $23.26 | 9500 |
| 2022-08-17 | 23.84 | $23.52 | 16000 |
| 2022-08-16 | 23.88 | $24.18 | 11800 |
| 2022-08-15 | 23.85 | $24.20 | 11202 |
| 2022-08-12 | 23.81 | $24.11 | 9244 |
| 2022-08-11 | 23.78 | $23.89 | 15826 |
| 2022-08-10 | 23.76 | $23.90 | 6800 |
| 2022-08-09 | 23.75 | $23.73 | 11000 |
| 2022-08-08 | 23.75 | $24.19 | 15900 |
| 2022-08-05 | 23.71 | $24.28 | 25800 |
| 2022-08-04 | 23.65 | $24.93 | 43700 |
| 2022-08-03 | 23.51 | $24.98 | 28212 |
| 2022-08-02 | 23.36 | $25.23 | 29100 |
| 2022-08-01 | 23.16 | $24.50 | 18905 |
| 2022-07-29 | 23.02 | $24.34 | 43400 |
| 2022-07-28 | 22.88 | $23.64 | 21500 |
| 2022-07-27 | 22.80 | $23.33 | 15500 |
| 2022-07-26 | 22.74 | $23.29 | 40500 |
| 2022-07-25 | 22.69 | $23.10 | 38739 |
| 2022-07-22 | 22.64 | $22.99 | 45800 |
| 2022-07-21 | 22.60 | $22.62 | 24000 |
| 2022-07-20 | 22.60 | $22.45 | 91627 |
| 2022-07-19 | 22.62 | $22.30 | 62500 |
| 2022-07-18 | 22.65 | $22.27 | 19500 |
| 2022-07-15 | 22.69 | $22.42 | 51100 |
| 2022-07-14 | 22.72 | $22.51 | 17200 |
| 2022-07-13 | 22.74 | $22.55 | 11200 |
| 2022-07-12 | 22.76 | $22.75 | 9431 |
| 2022-07-11 | 22.77 | $22.85 | 10700 |
| 2022-07-08 | 22.76 | $22.85 | 8100 |
| 2022-07-07 | 22.75 | $22.77 | 8500 |
| 2022-07-06 | 22.75 | $22.84 | 13200 |
| 2022-07-05 | 22.74 | $22.80 | 23201 |
| 2022-07-01 | 22.73 | $22.85 | 8900 |
| 2022-06-30 | 22.72 | $22.81 | 23315 |
| 2022-06-29 | 22.71 | $22.77 | 7900 |
| 2022-06-28 | 22.70 | $22.78 | 7300 |
| 2022-06-27 | 22.69 | $22.78 | 10905 |
| 2022-06-24 | 22.68 | $22.87 | 7936 |
| 2022-06-23 | 22.66 | $22.76 | 11030 |
| 2022-06-22 | 22.65 | $22.74 | 37400 |
| 2022-06-21 | 22.64 | $22.93 | 20208 |
| 2022-06-17 | 22.61 | $22.35 | 25639 |
| 2022-06-16 | 22.64 | $22.14 | 37900 |
| 2022-06-15 | 22.69 | $22.02 | 52500 |
| 2022-06-14 | 22.76 | $21.37 | 38900 |
| 2022-06-13 | 22.91 | $21.90 | 54100 |
| 2022-06-10 | 23.01 | $22.43 | 28900 |
| 2022-06-09 | 23.07 | $23.05 | 21935 |
| 2022-06-08 | 23.08 | $23.40 | 20842 |
| 2022-06-07 | 23.04 | $23.34 | 18400 |
| 2022-06-06 | 23.01 | $23.10 | 10343 |
| 2022-06-03 | 23.00 | $23.20 | 37601 |
| 2022-06-02 | 22.98 | $23.38 | 45119 |
| 2022-06-01 | 22.94 | $23.61 | 32700 |
| 2022-05-31 | 22.87 | $23.74 | 59200 |
| 2022-05-27 | 22.78 | $24.07 | 14600 |
| 2022-05-26 | 22.64 | $23.55 | 31835 |
| 2022-05-25 | 22.55 | $23.28 | 13800 |
| 2022-05-24 | 22.47 | $22.98 | 16507 |
| 2022-05-23 | 22.42 | $22.91 | 50400 |
| 2022-05-20 | 22.36 | $22.70 | 23838 |
| 2022-05-19 | 22.33 | $22.56 | 43600 |
| 2022-05-18 | 22.30 | $22.31 | 32400 |
| 2022-05-17 | 22.30 | $22.08 | 37400 |
| 2022-05-16 | 22.33 | $21.86 | 24527 |
| 2022-05-13 | 22.37 | $21.75 | 26729 |
| 2022-05-12 | 22.44 | $21.76 | 21134 |
| 2022-05-11 | 22.51 | $21.54 | 46447 |
| 2022-05-10 | 22.61 | $21.75 | 29700 |
| 2022-05-09 | 22.71 | $21.64 | 26900 |
| 2022-05-06 | 22.82 | $22.10 | 80601 |
| 2022-05-05 | 22.89 | $22.37 | 102200 |
| 2022-05-04 | 22.95 | $22.82 | 63500 |
| 2022-05-03 | 22.96 | $22.12 | 46037 |
| 2022-05-02 | 23.05 | $21.98 | 45413 |
| 2022-04-29 | 23.16 | $22.65 | 64310 |
| 2022-04-28 | 23.22 | $22.46 | 26248 |
| 2022-04-27 | 23.30 | $22.50 | 27027 |
| 2022-04-26 | 23.38 | $22.82 | 16426 |
| 2022-04-25 | 23.44 | $22.92 | 14105 |
| 2022-04-22 | 23.49 | $22.70 | 38000 |
| 2022-04-21 | 23.58 | $23.00 | 25312 |
| 2022-04-20 | 23.64 | $23.38 | 41324 |
| 2022-04-19 | 23.67 | $23.14 | 25500 |
| 2022-04-18 | 23.72 | $23.29 | 16500 |
| 2022-04-14 | 23.77 | $23.39 | 44400 |
| 2022-04-13 | 23.81 | $23.25 | 34600 |
| 2022-04-12 | 23.86 | $23.30 | 62900 |
| 2022-04-11 | 23.92 | $23.15 | 22000 |
| 2022-04-08 | 24.00 | $23.48 | 20906 |
| 2022-04-07 | 24.06 | $23.66 | 17000 |
| 2022-04-06 | 24.10 | $23.69 | 23611 |
| 2022-04-05 | 24.14 | $23.88 | 27700 |
| 2022-04-04 | 24.17 | $24.31 | 46700 |
| 2022-04-01 | 24.16 | $24.37 | 25425 |
| 2022-03-31 | 24.14 | $24.42 | 25027 |
| 2022-03-30 | 24.11 | $24.10 | 18629 |
| 2022-03-29 | 24.11 | $24.09 | 24130 |
| 2022-03-28 | 24.11 | $23.85 | 9300 |
| 2022-03-25 | 24.14 | $23.76 | 22800 |
| 2022-03-24 | 24.18 | $23.93 | 33235 |
| 2022-03-23 | 24.20 | $23.86 | 32200 |
| 2022-03-22 | 24.24 | $23.91 | 21326 |
| 2022-03-21 | 24.27 | $24.09 | 14814 |
| 2022-03-18 | 24.29 | $24.05 | 16318 |
| 2022-03-17 | 24.32 | $24.02 | 17300 |
| 2022-03-16 | 24.35 | $23.85 | 27700 |
| 2022-03-15 | 24.40 | $23.66 | 13900 |
| 2022-03-14 | 24.48 | $23.55 | 34011 |
| 2022-03-11 | 24.57 | $24.34 | 41500 |
| 2022-03-10 | 24.60 | $24.40 | 43933 |
| 2022-03-09 | 24.62 | $24.46 | 26447 |
| 2022-03-08 | 24.64 | $24.18 | 23640 |
| 2022-03-07 | 24.69 | $24.17 | 33700 |
| 2022-03-04 | 24.74 | $24.35 | 27900 |
| 2022-03-03 | 24.78 | $24.43 | 13512 |
| 2022-03-02 | 24.82 | $24.56 | 40213 |
| 2022-03-01 | 24.84 | $24.61 | 15506 |
| 2022-02-28 | 24.87 | $24.63 | 92300 |
| 2022-02-25 | 24.89 | $24.84 | 25500 |
| 2022-02-24 | 24.90 | $24.55 | 59007 |
| 2022-02-23 | 24.94 | $24.53 | 28300 |
| 2022-02-22 | 24.98 | $24.53 | 53200 |
| 2022-02-18 | 25.03 | $24.39 | 22036 |
| 2022-02-17 | 25.09 | $24.54 | 20925 |
| 2022-02-16 | 25.15 | $24.65 | 23000 |
| 2022-02-15 | 25.20 | $24.56 | 24012 |
| 2022-02-14 | 25.27 | $24.49 | 28826 |
| 2022-02-11 | 25.35 | $24.77 | 19502 |
| 2022-02-10 | 25.42 | $24.98 | 20638 |
| 2022-02-09 | 25.46 | $25.18 | 23448 |
| 2022-02-08 | 25.49 | $25.21 | 20646 |
| 2022-02-07 | 25.52 | $25.37 | 15400 |
| 2022-02-04 | 25.54 | $25.45 | 20323 |
| 2022-02-03 | 25.55 | $25.48 | 21830 |
| 2022-02-02 | 25.55 | $25.54 | 27824 |
| 2022-02-01 | 25.55 | $25.60 | 23800 |
| 2022-01-31 | 25.55 | $25.55 | 47123 |
| 2022-01-28 | 25.55 | $25.42 | 17600 |
| 2022-01-27 | 25.56 | $25.12 | 29313 |
| 2022-01-26 | 25.61 | $25.40 | 27524 |
| 2022-01-25 | 25.63 | $25.51 | 9300 |
| 2022-01-24 | 25.65 | $25.55 | 20241 |
| 2022-01-21 | 25.66 | $25.67 | 38600 |
| 2022-01-20 | 25.65 | $25.54 | 18630 |
| 2022-01-19 | 25.67 | $25.61 | 15901 |
| 2022-01-18 | 25.67 | $25.66 | 21500 |
| 2022-01-14 | 25.67 | $25.79 | 9313 |
| 2022-01-13 | 25.66 | $25.77 | 10632 |
| 2022-01-12 | 25.65 | $25.68 | 20314 |
| 2022-01-11 | 25.65 | $25.79 | 9100 |
| 2022-01-10 | 25.63 | $25.72 | 16734 |
| 2022-01-07 | 25.62 | $25.67 | 10210 |
| 2022-01-06 | 25.62 | $25.70 | 22237 |
| 2022-01-05 | 25.61 | $25.63 | 59538 |
| 2022-01-04 | 25.61 | $25.65 | 14700 |
| 2022-01-03 | 25.60 | $25.66 | 21728 |
| 2021-12-31 | 25.60 | $25.72 | 42500 |
| 2021-12-30 | 25.58 | $25.64 | 10513 |
| 2021-12-29 | 25.58 | $25.64 | 22300 |
| 2021-12-28 | 25.57 | $25.58 | 52500 |
| 2021-12-27 | 25.57 | $25.45 | 14612 |
| 2021-12-23 | 25.58 | $25.47 | 8300 |
| 2021-12-22 | 25.59 | $25.48 | 20630 |
| 2021-12-21 | 25.60 | $25.43 | 20416 |
| 2021-12-20 | 25.62 | $25.39 | 12717 |
| 2021-12-17 | 25.65 | $25.41 | 25100 |
| 2021-12-16 | 25.67 | $25.53 | 16000 |
| 2021-12-15 | 25.69 | $25.47 | 31842 |
| 2021-12-14 | 25.71 | $25.46 | 15900 |
| 2021-12-13 | 25.73 | $25.77 | 10200 |
| 2021-12-10 | 25.73 | $25.71 | 18000 |
| 2021-12-09 | 25.73 | $25.71 | 12400 |
| 2021-12-08 | 25.74 | $25.68 | 13200 |
| 2021-12-07 | 25.74 | $25.79 | 80400 |
| 2021-12-06 | 25.74 | $25.74 | 15200 |
| 2021-12-03 | 25.74 | $25.63 | 12507 |
| 2021-12-02 | 25.75 | $25.63 | 9900 |
| 2021-12-01 | 25.76 | $25.60 | 22100 |
| 2021-11-30 | 25.78 | $25.51 | 60016 |
| 2021-11-29 | 25.80 | $25.58 | 29032 |
| 2021-11-26 | 25.83 | $25.51 | 15813 |
| 2021-11-24 | 25.86 | $25.73 | 11700 |
| 2021-11-23 | 25.88 | $25.73 | 10400 |
| 2021-11-22 | 25.89 | $25.75 | 10600 |
| 2021-11-19 | 25.91 | $25.74 | 8600 |
| 2021-11-18 | 25.92 | $25.71 | 14200 |
| 2021-11-17 | 25.95 | $25.75 | 16100 |
| 2021-11-16 | 25.97 | $25.71 | 17212 |
| 2021-11-15 | 25.99 | $25.82 | 18109 |
| 2021-11-12 | 26.01 | $25.81 | 13515 |
| 2021-11-11 | 26.03 | $25.86 | 14800 |
| 2021-11-10 | 26.05 | $25.90 | 19800 |
| 2021-11-09 | 26.07 | $26.04 | 18410 |
| 2021-11-08 | 26.07 | $26.18 | 7632 |
| 2021-11-05 | 26.06 | $26.23 | 12300 |
| 2021-11-04 | 26.04 | $26.15 | 23149 |
| 2021-11-03 | 26.03 | $26.12 | 9100 |
| 2021-11-02 | 26.02 | $26.14 | 12500 |
| 2021-11-01 | 26.00 | $26.09 | 24641 |
| 2021-10-29 | 26.00 | $26.03 | 48700 |
| 2021-10-28 | 25.99 | $25.99 | 10401 |
| 2021-10-27 | 25.99 | $26.00 | 14522 |
| 2021-10-26 | 25.99 | $25.96 | 14700 |
| 2021-10-25 | 25.99 | $26.00 | 9942 |
| 2021-10-22 | 25.99 | $25.98 | 5900 |
| 2021-10-21 | 26.00 | $26.04 | 22400 |
| 2021-10-20 | 25.99 | $26.09 | 64047 |
| 2021-10-19 | 25.98 | $26.08 | 44603 |
| 2021-10-18 | 25.97 | $26.18 | 11035 |
| 2021-10-15 | 25.95 | $26.18 | 103800 |
| 2021-10-14 | 25.92 | $25.95 | 13400 |
| 2021-10-13 | 25.92 | $25.90 | 13926 |
| 2021-10-12 | 25.92 | $25.92 | 6200 |
| 2021-10-11 | 25.92 | $25.80 | 6326 |
| 2021-10-08 | 25.94 | $25.77 | 19011 |
| 2021-10-07 | 25.95 | $25.78 | 14640 |
| 2021-10-06 | 25.97 | $25.78 | 20900 |
| 2021-10-05 | 25.99 | $25.72 | 9717 |
| 2021-10-04 | 26.02 | $25.69 | 12400 |
| 2021-10-01 | 26.05 | $25.83 | 16131 |
| 2021-09-30 | 26.08 | $25.75 | 34500 |
| 2021-09-29 | 26.11 | $26.01 | 13700 |
| 2021-09-28 | 26.12 | $25.73 | 14111 |
| 2021-09-27 | 26.16 | $25.88 | 15807 |
| 2021-09-24 | 26.19 | $25.93 | 14200 |
| 2021-09-23 | 26.22 | $26.00 | 19600 |
| 2021-09-22 | 26.25 | $26.09 | 21700 |
| 2021-09-21 | 26.26 | $26.13 | 9100 |
| 2021-09-20 | 26.28 | $26.09 | 6700 |
| 2021-09-17 | 26.30 | $26.08 | 8300 |
| 2021-09-16 | 26.32 | $26.19 | 14800 |
| 2021-09-15 | 26.33 | $25.99 | 5137 |
| 2021-09-14 | 26.37 | $26.02 | 13100 |
| 2021-09-13 | 26.40 | $26.22 | 43500 |
| 2021-09-10 | 26.42 | $26.56 | 7404 |
| 2021-09-09 | 26.41 | $26.49 | 4419 |
| 2021-09-08 | 26.40 | $26.48 | 8210 |
| 2021-09-07 | 26.39 | $26.49 | 4929 |
| 2021-09-03 | 26.38 | $26.49 | 6800 |
| 2021-09-02 | 26.37 | $26.59 | 14117 |
| 2021-09-01 | 26.35 | $26.38 | 22700 |
| 2021-08-31 | 26.35 | $26.36 | 25800 |
| 2021-08-30 | 26.34 | $26.40 | 6427 |
| 2021-08-27 | 26.34 | $26.39 | 8446 |
| 2021-08-26 | 26.33 | $26.26 | 11609 |
| 2021-08-25 | 26.34 | $26.30 | 13406 |
| 2021-08-24 | 26.34 | $26.29 | 23200 |
| 2021-08-23 | 26.35 | $26.38 | 6149 |
| 2021-08-20 | 26.35 | $26.38 | 12911 |
| 2021-08-19 | 26.34 | $26.48 | 13100 |
| 2021-08-18 | 26.33 | $26.38 | 6103 |
| 2021-08-17 | 26.32 | $26.38 | 9022 |
| 2021-08-16 | 26.32 | $26.35 | 16300 |
| 2021-08-13 | 26.32 | $26.56 | 27600 |
| 2021-08-12 | 26.29 | $26.35 | 14240 |
| 2021-08-11 | 26.28 | $26.28 | 5244 |
| 2021-08-10 | 26.28 | $26.28 | 14300 |
| 2021-08-09 | 26.28 | $26.31 | 16800 |
| 2021-08-06 | 26.28 | $26.47 | 11200 |
| 2021-08-05 | 26.26 | $26.49 | 12700 |
| 2021-08-04 | 26.24 | $26.43 | 13727 |
| 2021-08-03 | 26.22 | $26.37 | 15243 |
| 2021-08-02 | 26.20 | $26.34 | 14231 |
| 2021-07-30 | 26.19 | $26.31 | 16900 |
| 2021-07-29 | 26.17 | $26.23 | 24914 |
| 2021-07-28 | 26.17 | $26.11 | 9700 |
| 2021-07-27 | 26.17 | $26.17 | 21300 |
| 2021-07-26 | 26.17 | $26.10 | 31100 |
| 2021-07-23 | 26.18 | $26.06 | 9638 |
| 2021-07-22 | 26.19 | $25.98 | 6500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.19
2026-07-17
Close Price
$19.60
Vol: 25132
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.03
Average
22.50
Maximum
26.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.19 | $19.60 | 25132 |
| 2026-07-16 | 19.15 | $19.56 | 22100 |
| 2026-07-15 | 19.10 | $19.49 | 78900 |
| 2026-07-14 | 19.06 | $19.30 | 63600 |
| 2026-07-13 | 19.03 | $19.08 | 57900 |
| 2026-07-10 | 19.03 | $18.95 | 27300 |
| 2026-07-09 | 19.05 | $19.08 | 37844 |
| 2026-07-08 | 19.05 | $18.92 | 21720 |
| 2026-07-07 | 19.07 | $19.13 | 52600 |
| 2026-07-06 | 19.07 | $19.14 | 32115 |
| 2026-07-02 | 19.07 | $19.01 | 24723 |
| 2026-07-01 | 19.09 | $19.06 | 34900 |
| 2026-06-30 | 19.10 | $19.13 | 112443 |
| 2026-06-29 | 19.12 | $19.12 | 38600 |
| 2026-06-26 | 19.13 | $18.92 | 35400 |
| 2026-06-25 | 19.17 | $18.87 | 39000 |
| 2026-06-24 | 19.22 | $18.84 | 50044 |
| 2026-06-23 | 19.28 | $18.87 | 42200 |
| 2026-06-22 | 19.34 | $18.98 | 34003 |
| 2026-06-18 | 19.39 | $19.16 | 17905 |
| 2026-06-17 | 19.43 | $19.10 | 127300 |
| 2026-06-16 | 19.47 | $19.17 | 28736 |
| 2026-06-15 | 19.52 | $19.21 | 33519 |
| 2026-06-12 | 19.57 | $19.33 | 23600 |
| 2026-06-11 | 19.61 | $19.43 | 30240 |
| 2026-06-10 | 19.64 | $19.28 | 20304 |
| 2026-06-09 | 19.69 | $19.41 | 33500 |
| 2026-06-08 | 19.74 | $19.40 | 25432 |
| 2026-06-05 | 19.79 | $19.45 | 26700 |
| 2026-06-04 | 19.84 | $19.58 | 20203 |
| 2026-06-03 | 19.88 | $19.53 | 31707 |
| 2026-06-02 | 19.93 | $19.71 | 18200 |
| 2026-06-01 | 19.96 | $19.80 | 17300 |
| 2026-05-29 | 19.99 | $19.81 | 27600 |
| 2026-05-28 | 20.02 | $19.87 | 19642 |
| 2026-05-27 | 20.05 | $19.82 | 8501 |
| 2026-05-26 | 20.08 | $19.82 | 24100 |
| 2026-05-22 | 20.12 | $19.77 | 19412 |
| 2026-05-21 | 20.16 | $19.81 | 17615 |
| 2026-05-20 | 20.20 | $19.94 | 33330 |
| 2026-05-19 | 20.24 | $19.93 | 22448 |
| 2026-05-18 | 20.27 | $20.16 | 13600 |
| 2026-05-15 | 20.29 | $20.19 | 23322 |
| 2026-05-14 | 20.31 | $20.25 | 34500 |
| 2026-05-13 | 20.32 | $20.15 | 12300 |
| 2026-05-12 | 20.34 | $20.28 | 7719 |
| 2026-05-11 | 20.35 | $20.37 | 11000 |
| 2026-05-08 | 20.36 | $20.33 | 15601 |
| 2026-05-07 | 20.36 | $20.33 | 7700 |
| 2026-05-06 | 20.37 | $20.30 | 7414 |
| 2026-05-05 | 20.38 | $20.21 | 28538 |
| 2026-05-04 | 20.39 | $20.15 | 20531 |
| 2026-05-01 | 20.41 | $20.36 | 9300 |
| 2026-04-30 | 20.41 | $20.41 | 13616 |
| 2026-04-29 | 20.39 | $20.25 | 7400 |
| 2026-04-28 | 20.39 | $20.41 | 15200 |
| 2026-04-27 | 20.37 | $20.50 | 34427 |
| 2026-04-24 | 20.34 | $20.45 | 19224 |
| 2026-04-23 | 20.31 | $20.35 | 34100 |
| 2026-04-22 | 20.28 | $20.45 | 9000 |
| 2026-04-21 | 20.25 | $20.47 | 22109 |
| 2026-04-20 | 20.20 | $20.55 | 11700 |
| 2026-04-17 | 20.15 | $20.55 | 23700 |
| 2026-04-16 | 20.09 | $20.51 | 17600 |
| 2026-04-15 | 20.04 | $20.51 | 15400 |
| 2026-04-14 | 19.99 | $20.50 | 12300 |
| 2026-04-13 | 19.93 | $20.49 | 23200 |
| 2026-04-10 | 19.87 | $20.20 | 37100 |
| 2026-04-09 | 19.85 | $20.25 | 38700 |
| 2026-04-08 | 19.82 | $20.19 | 74600 |
| 2026-04-07 | 19.79 | $19.77 | 37703 |
| 2026-04-06 | 19.81 | $19.75 | 20400 |
| 2026-04-02 | 19.84 | $19.72 | 22704 |
| 2026-04-01 | 19.87 | $19.65 | 32200 |
| 2026-03-31 | 19.92 | $19.48 | 119346 |
| 2026-03-30 | 19.99 | $19.71 | 19600 |
| 2026-03-27 | 20.04 | $19.61 | 38046 |
| 2026-03-26 | 20.10 | $19.76 | 22700 |
| 2026-03-25 | 20.16 | $19.82 | 19200 |
| 2026-03-24 | 20.22 | $19.74 | 17236 |
| 2026-03-23 | 20.29 | $19.71 | 19640 |
| 2026-03-20 | 20.38 | $19.79 | 39709 |
| 2026-03-19 | 20.46 | $20.06 | 23622 |
| 2026-03-18 | 20.52 | $20.13 | 11800 |
| 2026-03-17 | 20.58 | $20.31 | 14200 |
| 2026-03-16 | 20.63 | $20.19 | 16500 |
| 2026-03-13 | 20.69 | $20.20 | 36800 |
| 2026-03-12 | 20.75 | $20.50 | 19707 |
| 2026-03-11 | 20.79 | $20.49 | 16222 |
| 2026-03-10 | 20.83 | $20.54 | 25546 |
| 2026-03-09 | 20.87 | $20.43 | 24214 |
| 2026-03-06 | 20.92 | $20.50 | 18810 |
| 2026-03-05 | 20.97 | $20.72 | 10500 |
| 2026-03-04 | 20.99 | $20.84 | 10900 |
| 2026-03-03 | 21.01 | $20.86 | 12600 |
| 2026-03-02 | 21.02 | $20.88 | 11701 |
| 2026-02-27 | 21.04 | $20.79 | 60635 |
| 2026-02-26 | 21.06 | $20.92 | 18300 |
| 2026-02-25 | 21.08 | $21.11 | 9531 |
| 2026-02-24 | 21.07 | $21.10 | 33200 |
| 2026-02-23 | 21.07 | $21.20 | 13200 |
| 2026-02-20 | 21.06 | $21.27 | 18349 |
| 2026-02-19 | 21.04 | $21.19 | 9900 |
| 2026-02-18 | 21.03 | $21.17 | 15826 |
| 2026-02-17 | 21.02 | $21.14 | 22421 |
| 2026-02-13 | 21.01 | $21.00 | 12141 |
| 2026-02-12 | 21.01 | $20.88 | 15000 |
| 2026-02-11 | 21.03 | $20.91 | 6018 |
| 2026-02-10 | 21.04 | $20.91 | 9244 |
| 2026-02-09 | 21.05 | $20.91 | 32473 |
| 2026-02-06 | 21.06 | $20.87 | 21000 |
| 2026-02-05 | 21.07 | $20.84 | 15700 |
| 2026-02-04 | 21.08 | $20.94 | 16400 |
| 2026-02-03 | 21.08 | $21.07 | 26900 |
| 2026-02-02 | 21.07 | $21.31 | 81746 |
| 2026-01-30 | 21.03 | $21.18 | 19016 |
| 2026-01-29 | 21.00 | $21.16 | 31200 |
| 2026-01-28 | 20.97 | $21.19 | 15225 |
| 2026-01-27 | 20.92 | $21.25 | 33100 |
| 2026-01-26 | 20.87 | $21.29 | 34100 |
| 2026-01-23 | 20.81 | $21.16 | 21708 |
| 2026-01-22 | 20.76 | $21.10 | 41900 |
| 2026-01-21 | 20.71 | $21.02 | 27600 |
| 2026-01-20 | 20.66 | $20.87 | 53500 |
| 2026-01-16 | 20.62 | $21.01 | 30501 |
| 2026-01-15 | 20.57 | $20.94 | 17300 |
| 2026-01-14 | 20.53 | $20.81 | 30618 |
| 2026-01-13 | 20.50 | $20.72 | 42400 |
| 2026-01-12 | 20.47 | $20.72 | 35429 |
| 2026-01-09 | 20.45 | $20.67 | 43408 |
| 2026-01-08 | 20.44 | $20.52 | 16600 |
| 2026-01-07 | 20.44 | $20.56 | 9315 |
| 2026-01-06 | 20.44 | $20.56 | 22200 |
| 2026-01-05 | 20.45 | $20.66 | 30509 |
| 2026-01-02 | 20.44 | $20.57 | 32300 |
| 2025-12-31 | 20.45 | $20.27 | 79200 |
| 2025-12-30 | 20.49 | $20.18 | 30448 |
| 2025-12-29 | 20.54 | $20.20 | 25900 |
| 2025-12-26 | 20.60 | $20.23 | 25600 |
| 2025-12-24 | 20.65 | $20.17 | 42023 |
| 2025-12-23 | 20.72 | $20.23 | 42500 |
| 2025-12-22 | 20.78 | $20.33 | 36608 |
| 2025-12-19 | 20.84 | $20.33 | 30922 |
| 2025-12-18 | 20.90 | $20.47 | 79200 |
| 2025-12-17 | 20.95 | $20.54 | 51435 |
| 2025-12-16 | 20.99 | $20.72 | 31130 |
| 2025-12-15 | 21.02 | $20.60 | 48411 |
| 2025-12-12 | 21.06 | $21.09 | 23300 |
| 2025-12-11 | 21.05 | $21.16 | 24527 |
| 2025-12-10 | 21.04 | $21.06 | 23814 |
| 2025-12-09 | 21.03 | $21.01 | 20306 |
| 2025-12-08 | 21.04 | $21.05 | 31700 |
| 2025-12-05 | 21.03 | $21.06 | 16431 |
| 2025-12-04 | 21.03 | $21.08 | 20344 |
| 2025-12-03 | 21.03 | $21.08 | 34900 |
| 2025-12-02 | 21.03 | $21.14 | 45049 |
| 2025-12-01 | 21.02 | $21.13 | 21919 |
| 2025-11-28 | 21.02 | $21.08 | 26200 |
| 2025-11-26 | 21.02 | $21.08 | 14400 |
| 2025-11-25 | 21.03 | $21.03 | 30947 |
| 2025-11-24 | 21.04 | $20.95 | 20200 |
| 2025-11-21 | 21.07 | $20.85 | 15200 |
| 2025-11-20 | 21.11 | $20.74 | 25400 |
| 2025-11-19 | 21.16 | $21.00 | 19600 |
| 2025-11-18 | 21.20 | $21.00 | 19925 |
| 2025-11-17 | 21.24 | $20.93 | 25700 |
| 2025-11-14 | 21.28 | $21.05 | 28200 |
| 2025-11-13 | 21.32 | $20.88 | 26342 |
| 2025-11-12 | 21.38 | $21.16 | 14241 |
| 2025-11-11 | 21.41 | $21.16 | 9511 |
| 2025-11-10 | 21.45 | $21.13 | 20400 |
| 2025-11-07 | 21.49 | $21.15 | 20700 |
| 2025-11-06 | 21.54 | $21.22 | 10400 |
| 2025-11-05 | 21.57 | $21.34 | 16247 |
| 2025-11-04 | 21.60 | $21.21 | 15020 |
| 2025-11-03 | 21.65 | $21.35 | 17300 |
| 2025-10-31 | 21.68 | $21.33 | 43135 |
| 2025-10-30 | 21.72 | $21.63 | 28200 |
| 2025-10-29 | 21.74 | $21.80 | 28200 |
| 2025-10-28 | 21.73 | $21.74 | 9713 |
| 2025-10-27 | 21.74 | $21.84 | 7201 |
| 2025-10-24 | 21.73 | $21.84 | 16834 |
| 2025-10-23 | 21.73 | $21.73 | 5929 |
| 2025-10-22 | 21.73 | $21.73 | 15300 |
| 2025-10-21 | 21.73 | $21.71 | 15100 |
| 2025-10-20 | 21.74 | $21.66 | 13307 |
| 2025-10-17 | 21.75 | $21.58 | 18300 |
| 2025-10-16 | 21.78 | $21.61 | 17122 |
| 2025-10-15 | 21.80 | $21.56 | 17400 |
| 2025-10-14 | 21.82 | $21.60 | 16703 |
| 2025-10-13 | 21.85 | $21.76 | 8044 |
| 2025-10-10 | 21.86 | $21.67 | 11527 |
| 2025-10-09 | 21.87 | $21.79 | 11589 |
| 2025-10-08 | 21.88 | $21.86 | 8800 |
| 2025-10-07 | 21.89 | $22.00 | 13300 |
| 2025-10-06 | 21.87 | $21.95 | 9200 |
| 2025-10-03 | 21.87 | $21.96 | 11000 |
| 2025-10-02 | 21.86 | $21.93 | 8600 |
| 2025-10-01 | 21.85 | $21.96 | 21323 |
| 2025-09-30 | 21.84 | $21.81 | 29600 |
| 2025-09-29 | 21.84 | $21.77 | 4337 |
| 2025-09-26 | 21.85 | $21.72 | 5700 |
| 2025-09-25 | 21.85 | $21.79 | 16704 |
| 2025-09-24 | 21.85 | $21.92 | 13533 |
| 2025-09-23 | 21.84 | $21.87 | 10046 |
| 2025-09-22 | 21.82 | $21.91 | 12832 |
| 2025-09-19 | 21.81 | $21.86 | 16562 |
| 2025-09-18 | 21.79 | $21.77 | 9648 |
| 2025-09-17 | 21.78 | $21.84 | 25800 |
| 2025-09-16 | 21.76 | $21.78 | 19133 |
| 2025-09-15 | 21.75 | $21.74 | 34000 |
| 2025-09-12 | 21.73 | $22.06 | 13500 |
| 2025-09-11 | 21.68 | $22.20 | 20826 |
| 2025-09-10 | 21.61 | $21.92 | 16410 |
| 2025-09-09 | 21.56 | $21.87 | 13444 |
| 2025-09-08 | 21.51 | $21.93 | 21800 |
| 2025-09-05 | 21.45 | $21.82 | 16100 |
| 2025-09-04 | 21.40 | $21.64 | 19000 |
| 2025-09-03 | 21.36 | $21.64 | 22300 |
| 2025-09-02 | 21.32 | $21.41 | 16806 |
| 2025-08-29 | 21.29 | $21.28 | 50200 |
| 2025-08-28 | 21.28 | $21.57 | 48800 |
| 2025-08-27 | 21.23 | $21.55 | 13131 |
| 2025-08-26 | 21.18 | $21.59 | 9126 |
| 2025-08-25 | 21.12 | $21.51 | 18400 |
| 2025-08-22 | 21.07 | $21.60 | 22233 |
| 2025-08-21 | 21.00 | $21.24 | 24432 |
| 2025-08-20 | 20.96 | $21.28 | 11708 |
| 2025-08-19 | 20.92 | $21.18 | 14000 |
| 2025-08-18 | 20.88 | $21.08 | 5711 |
| 2025-08-15 | 20.85 | $21.05 | 16000 |
| 2025-08-14 | 20.82 | $21.08 | 18500 |
| 2025-08-13 | 20.79 | $21.07 | 23200 |
| 2025-08-12 | 20.75 | $20.95 | 17000 |
| 2025-08-11 | 20.73 | $20.86 | 10727 |
| 2025-08-08 | 20.71 | $20.81 | 14440 |
| 2025-08-07 | 20.69 | $20.71 | 10915 |
| 2025-08-06 | 20.69 | $20.72 | 28000 |
| 2025-08-05 | 20.68 | $20.91 | 14800 |
| 2025-08-04 | 20.65 | $20.91 | 18900 |
| 2025-08-01 | 20.62 | $20.80 | 20311 |
| 2025-07-31 | 20.60 | $20.72 | 27321 |
| 2025-07-30 | 20.59 | $20.66 | 18000 |
| 2025-07-29 | 20.59 | $20.63 | 17400 |
| 2025-07-28 | 20.58 | $20.47 | 15524 |
| 2025-07-25 | 20.59 | $20.63 | 18534 |
| 2025-07-24 | 20.59 | $20.54 | 18224 |
| 2025-07-23 | 20.60 | $20.54 | 11700 |
| 2025-07-22 | 20.60 | $20.60 | 13200 |
| 2025-07-21 | 20.60 | $20.68 | 33121 |
| 2025-07-18 | 20.59 | $20.62 | 14700 |
| 2025-07-17 | 20.58 | $20.76 | 29504 |
| 2025-07-16 | 20.56 | $20.39 | 29428 |
| 2025-07-15 | 20.56 | $20.45 | 22200 |
| 2025-07-14 | 20.57 | $20.54 | 22000 |
| 2025-07-11 | 20.56 | $20.62 | 18900 |
| 2025-07-10 | 20.55 | $20.73 | 24000 |
| 2025-07-09 | 20.52 | $20.65 | 13400 |
| 2025-07-08 | 20.50 | $20.56 | 28502 |
| 2025-07-07 | 20.49 | $20.52 | 15138 |
| 2025-07-03 | 20.49 | $20.70 | 16000 |
| 2025-07-02 | 20.46 | $20.64 | 19442 |
| 2025-07-01 | 20.44 | $20.57 | 31700 |
| 2025-06-30 | 20.43 | $20.51 | 94332 |
| 2025-06-27 | 20.43 | $20.68 | 18649 |
| 2025-06-26 | 20.40 | $20.70 | 14500 |
| 2025-06-25 | 20.37 | $20.59 | 19240 |
| 2025-06-24 | 20.36 | $20.50 | 17029 |
| 2025-06-23 | 20.35 | $20.27 | 14000 |
| 2025-06-20 | 20.36 | $20.19 | 13405 |
| 2025-06-18 | 20.38 | $20.11 | 21900 |
| 2025-06-17 | 20.42 | $20.08 | 24232 |
| 2025-06-16 | 20.45 | $20.09 | 48100 |
| 2025-06-13 | 20.49 | $20.14 | 29300 |
| 2025-06-12 | 20.53 | $20.56 | 25649 |
| 2025-06-11 | 20.53 | $20.50 | 15725 |
| 2025-06-10 | 20.53 | $20.66 | 11600 |
| 2025-06-09 | 20.51 | $20.62 | 18400 |
| 2025-06-06 | 20.50 | $20.52 | 11727 |
| 2025-06-05 | 20.50 | $20.57 | 15428 |
| 2025-06-04 | 20.49 | $20.57 | 14735 |
| 2025-06-03 | 20.49 | $20.55 | 19006 |
| 2025-06-02 | 20.48 | $20.41 | 18800 |
| 2025-05-30 | 20.49 | $20.44 | 46441 |
| 2025-05-29 | 20.50 | $20.41 | 12907 |
| 2025-05-28 | 20.51 | $20.52 | 16035 |
| 2025-05-27 | 20.51 | $20.57 | 23500 |
| 2025-05-23 | 20.51 | $20.35 | 14719 |
| 2025-05-22 | 20.53 | $20.39 | 21300 |
| 2025-05-21 | 20.55 | $20.40 | 17741 |
| 2025-05-20 | 20.57 | $20.63 | 19400 |
| 2025-05-19 | 20.56 | $20.64 | 15929 |
| 2025-05-16 | 20.55 | $20.56 | 16315 |
| 2025-05-15 | 20.55 | $20.54 | 37345 |
| 2025-05-14 | 20.55 | $20.49 | 22238 |
| 2025-05-13 | 20.55 | $20.54 | 17500 |
| 2025-05-12 | 20.55 | $20.50 | 19900 |
| 2025-05-09 | 20.54 | $20.51 | 17500 |
| 2025-05-08 | 20.54 | $20.53 | 19528 |
| 2025-05-07 | 20.54 | $20.51 | 23300 |
| 2025-05-06 | 20.53 | $20.59 | 12944 |
| 2025-05-05 | 20.52 | $20.47 | 19637 |
| 2025-05-02 | 20.52 | $20.56 | 9800 |
| 2025-05-01 | 20.51 | $20.57 | 32337 |
| 2025-04-30 | 20.51 | $20.55 | 26000 |
| 2025-04-29 | 20.50 | $20.73 | 17100 |
| 2025-04-28 | 20.48 | $20.77 | 17144 |
| 2025-04-25 | 20.45 | $20.83 | 28700 |
| 2025-04-24 | 20.42 | $20.79 | 18500 |
| 2025-04-23 | 20.39 | $20.65 | 14533 |
| 2025-04-22 | 20.38 | $20.34 | 18423 |
| 2025-04-21 | 20.40 | $20.19 | 41921 |
| 2025-04-17 | 20.44 | $20.14 | 99500 |
| 2025-04-16 | 20.50 | $20.24 | 21500 |
| 2025-04-15 | 20.54 | $20.15 | 25123 |
| 2025-04-14 | 20.60 | $20.11 | 38201 |
| 2025-04-11 | 20.67 | $20.11 | 25600 |
| 2025-04-10 | 20.75 | $20.41 | 33900 |
| 2025-04-09 | 20.79 | $20.86 | 31000 |
| 2025-04-08 | 20.80 | $20.57 | 48112 |
| 2025-04-07 | 20.84 | $20.50 | 68000 |
| 2025-04-04 | 20.89 | $20.53 | 46200 |
| 2025-04-03 | 20.95 | $20.44 | 37000 |
| 2025-04-02 | 21.01 | $20.69 | 22600 |
| 2025-04-01 | 21.06 | $20.69 | 16300 |
| 2025-03-31 | 21.11 | $20.71 | 89000 |
| 2025-03-28 | 21.16 | $20.89 | 26800 |
| 2025-03-27 | 21.21 | $21.04 | 36508 |
| 2025-03-26 | 21.24 | $20.93 | 54729 |
| 2025-03-25 | 21.28 | $21.16 | 12923 |
| 2025-03-24 | 21.31 | $21.14 | 43600 |
| 2025-03-21 | 21.34 | $21.19 | 12700 |
| 2025-03-20 | 21.37 | $21.27 | 23900 |
| 2025-03-19 | 21.39 | $21.20 | 69703 |
| 2025-03-18 | 21.43 | $21.11 | 20523 |
| 2025-03-17 | 21.47 | $21.21 | 21900 |
| 2025-03-14 | 21.51 | $21.08 | 31615 |
| 2025-03-13 | 21.56 | $21.41 | 17235 |
| 2025-03-12 | 21.59 | $21.34 | 22800 |
| 2025-03-11 | 21.62 | $21.22 | 12322 |
| 2025-03-10 | 21.67 | $21.31 | 17500 |
| 2025-03-07 | 21.71 | $21.52 | 19800 |
| 2025-03-06 | 21.73 | $21.55 | 14200 |
| 2025-03-05 | 21.75 | $21.61 | 12800 |
| 2025-03-04 | 21.77 | $21.60 | 29906 |
| 2025-03-03 | 21.78 | $21.82 | 12215 |
| 2025-02-28 | 21.77 | $21.81 | 24300 |
| 2025-02-27 | 21.77 | $21.88 | 23000 |
| 2025-02-26 | 21.75 | $21.82 | 26801 |
| 2025-02-25 | 21.74 | $21.81 | 14300 |
| 2025-02-24 | 21.74 | $21.66 | 18300 |
| 2025-02-21 | 21.75 | $21.64 | 17200 |
| 2025-02-20 | 21.76 | $21.70 | 16300 |
| 2025-02-19 | 21.77 | $21.70 | 10700 |
| 2025-02-18 | 21.78 | $21.87 | 12027 |
| 2025-02-14 | 21.77 | $22.03 | 10031 |
| 2025-02-13 | 21.75 | $21.89 | 21900 |
| 2025-02-12 | 21.74 | $21.62 | 13200 |
| 2025-02-11 | 21.74 | $21.83 | 20541 |
| 2025-02-10 | 21.73 | $21.79 | 11300 |
| 2025-02-07 | 21.71 | $21.66 | 13600 |
| 2025-02-06 | 21.71 | $21.72 | 27617 |
| 2025-02-05 | 21.70 | $21.79 | 20046 |
| 2025-02-04 | 21.69 | $21.47 | 12125 |
| 2025-02-03 | 21.70 | $21.31 | 19600 |
| 2025-01-31 | 21.74 | $21.63 | 23100 |
| 2025-01-30 | 21.74 | $21.83 | 24515 |
| 2025-01-29 | 21.72 | $21.68 | 33649 |
| 2025-01-28 | 21.71 | $22.04 | 9900 |
| 2025-01-27 | 21.66 | $22.25 | 62603 |
| 2025-01-24 | 21.59 | $21.89 | 23800 |
| 2025-01-23 | 21.56 | $21.88 | 19515 |
| 2025-01-22 | 21.52 | $21.97 | 11100 |
| 2025-01-21 | 21.47 | $22.07 | 48043 |
| 2025-01-17 | 21.41 | $21.67 | 31700 |
| 2025-01-16 | 21.39 | $21.58 | 29515 |
| 2025-01-15 | 21.38 | $21.33 | 28000 |
| 2025-01-14 | 21.39 | $20.86 | 26836 |
| 2025-01-13 | 21.46 | $20.79 | 43200 |
| 2025-01-10 | 21.54 | $21.13 | 31502 |
| 2025-01-08 | 21.60 | $21.64 | 22226 |
| 2025-01-07 | 21.61 | $21.68 | 17900 |
| 2025-01-06 | 21.62 | $21.94 | 18130 |
| 2025-01-03 | 21.62 | $21.92 | 17500 |
| 2025-01-02 | 21.62 | $21.67 | 59211 |
| 2024-12-31 | 21.64 | $21.21 | 177135 |
| 2024-12-30 | 21.72 | $21.26 | 43400 |
| 2024-12-27 | 21.80 | $21.01 | 71700 |
| 2024-12-26 | 21.92 | $21.21 | 67121 |
| 2024-12-24 | 22.02 | $21.42 | 18000 |
| 2024-12-23 | 22.11 | $21.61 | 45600 |
| 2024-12-20 | 22.18 | $21.65 | 37645 |
| 2024-12-19 | 22.26 | $21.47 | 51900 |
| 2024-12-18 | 22.36 | $21.62 | 78900 |
| 2024-12-17 | 22.45 | $21.87 | 53200 |
| 2024-12-16 | 22.52 | $21.90 | 73945 |
| 2024-12-13 | 22.60 | $21.98 | 42100 |
| 2024-12-12 | 22.67 | $22.38 | 39800 |
| 2024-12-11 | 22.70 | $22.55 | 28000 |
| 2024-12-10 | 22.72 | $22.49 | 25000 |
| 2024-12-09 | 22.76 | $22.54 | 34400 |
| 2024-12-06 | 22.79 | $22.75 | 25318 |
| 2024-12-05 | 22.80 | $22.82 | 26800 |
| 2024-12-04 | 22.81 | $22.73 | 18500 |
| 2024-12-03 | 22.83 | $22.62 | 26146 |
| 2024-12-02 | 22.87 | $22.81 | 42100 |
| 2024-11-29 | 22.89 | $23.01 | 39427 |
| 2024-11-27 | 22.90 | $22.65 | 18700 |
| 2024-11-26 | 22.94 | $22.65 | 29123 |
| 2024-11-25 | 22.99 | $22.87 | 10511 |
| 2024-11-22 | 23.02 | $22.90 | 18200 |
| 2024-11-21 | 23.05 | $22.77 | 20333 |
| 2024-11-20 | 23.10 | $22.56 | 13500 |
| 2024-11-19 | 23.17 | $22.68 | 19004 |
| 2024-11-18 | 23.24 | $22.79 | 24400 |
| 2024-11-15 | 23.29 | $22.84 | 17734 |
| 2024-11-14 | 23.35 | $22.88 | 11600 |
| 2024-11-13 | 23.40 | $23.08 | 15600 |
| 2024-11-12 | 23.44 | $23.04 | 12308 |
| 2024-11-11 | 23.49 | $23.36 | 11600 |
| 2024-11-08 | 23.50 | $23.69 | 19800 |
| 2024-11-07 | 23.48 | $23.33 | 10741 |
| 2024-11-06 | 23.50 | $23.28 | 11038 |
| 2024-11-05 | 23.52 | $23.58 | 19200 |
| 2024-11-04 | 23.51 | $23.55 | 25537 |
| 2024-11-01 | 23.50 | $23.40 | 25400 |
| 2024-10-31 | 23.50 | $23.44 | 20004 |
| 2024-10-30 | 23.51 | $23.52 | 21740 |
| 2024-10-29 | 23.51 | $23.56 | 16600 |
| 2024-10-28 | 23.50 | $23.57 | 16411 |
| 2024-10-25 | 23.49 | $23.57 | 14709 |
| 2024-10-24 | 23.48 | $23.58 | 9400 |
| 2024-10-23 | 23.47 | $23.47 | 26400 |
| 2024-10-22 | 23.47 | $23.62 | 12028 |
| 2024-10-21 | 23.46 | $23.43 | 47226 |
| 2024-10-18 | 23.47 | $23.53 | 43442 |
| 2024-10-17 | 23.47 | $23.58 | 21849 |
| 2024-10-16 | 23.47 | $23.60 | 21000 |
| 2024-10-15 | 23.47 | $23.42 | 42747 |
| 2024-10-14 | 23.48 | $23.36 | 10101 |
| 2024-10-11 | 23.51 | $23.45 | 17700 |
| 2024-10-10 | 23.52 | $23.24 | 12935 |
| 2024-10-09 | 23.56 | $23.22 | 24749 |
| 2024-10-08 | 23.60 | $23.33 | 55200 |
| 2024-10-07 | 23.64 | $23.32 | 8821 |
| 2024-10-04 | 23.68 | $23.62 | 23225 |
| 2024-10-03 | 23.68 | $23.65 | 7915 |
| 2024-10-02 | 23.69 | $23.54 | 14814 |
| 2024-10-01 | 23.70 | $23.61 | 29932 |
| 2024-09-30 | 23.71 | $23.32 | 52734 |
| 2024-09-27 | 23.74 | $23.62 | 29736 |
| 2024-09-26 | 23.75 | $23.79 | 12100 |
| 2024-09-25 | 23.74 | $23.78 | 16500 |
| 2024-09-24 | 23.73 | $23.80 | 15100 |
| 2024-09-23 | 23.71 | $23.79 | 12200 |
| 2024-09-20 | 23.70 | $23.77 | 23227 |
| 2024-09-19 | 23.68 | $23.89 | 35945 |
| 2024-09-18 | 23.65 | $23.80 | 15200 |
| 2024-09-17 | 23.63 | $23.81 | 42612 |
| 2024-09-16 | 23.61 | $23.76 | 30627 |
| 2024-09-13 | 23.58 | $23.62 | 17938 |
| 2024-09-12 | 23.57 | $23.89 | 14700 |
| 2024-09-11 | 23.53 | $23.70 | 14643 |
| 2024-09-10 | 23.50 | $23.67 | 10724 |
| 2024-09-09 | 23.48 | $23.68 | 14100 |
| 2024-09-06 | 23.44 | $23.53 | 13700 |
| 2024-09-05 | 23.42 | $23.61 | 11200 |
| 2024-09-04 | 23.39 | $23.51 | 13949 |
| 2024-09-03 | 23.37 | $23.34 | 21300 |
| 2024-08-30 | 23.36 | $23.20 | 63300 |
| 2024-08-29 | 23.37 | $23.63 | 10512 |
| 2024-08-28 | 23.32 | $23.61 | 6700 |
| 2024-08-27 | 23.28 | $23.57 | 6200 |
| 2024-08-26 | 23.24 | $23.54 | 10203 |
| 2024-08-23 | 23.19 | $23.49 | 11300 |
| 2024-08-22 | 23.14 | $23.33 | 11000 |
| 2024-08-21 | 23.11 | $23.48 | 8000 |
| 2024-08-20 | 23.05 | $23.41 | 6000 |
| 2024-08-19 | 23.00 | $23.34 | 8200 |
| 2024-08-16 | 22.95 | $23.26 | 9000 |
| 2024-08-15 | 22.91 | $23.13 | 6605 |
| 2024-08-14 | 22.88 | $23.13 | 20100 |
| 2024-08-13 | 22.85 | $23.06 | 4900 |
| 2024-08-12 | 22.82 | $22.80 | 9500 |
| 2024-08-09 | 22.82 | $22.96 | 7800 |
| 2024-08-08 | 22.80 | $23.05 | 10027 |
| 2024-08-07 | 22.78 | $23.07 | 10800 |
| 2024-08-06 | 22.75 | $22.89 | 23600 |
| 2024-08-05 | 22.73 | $22.81 | 12600 |
| 2024-08-02 | 22.72 | $23.12 | 9335 |
| 2024-08-01 | 22.68 | $22.93 | 12333 |
| 2024-07-31 | 22.65 | $22.69 | 24000 |
| 2024-07-30 | 22.64 | $22.55 | 5305 |
| 2024-07-29 | 22.65 | $22.56 | 12336 |
| 2024-07-26 | 22.65 | $22.47 | 7347 |
| 2024-07-25 | 22.66 | $22.42 | 13002 |
| 2024-07-24 | 22.68 | $22.41 | 11600 |
| 2024-07-23 | 22.69 | $22.70 | 11011 |
| 2024-07-22 | 22.68 | $22.81 | 7300 |
| 2024-07-19 | 22.65 | $22.75 | 20500 |
| 2024-07-18 | 22.63 | $22.76 | 10017 |
| 2024-07-17 | 22.60 | $22.86 | 10100 |
| 2024-07-16 | 22.56 | $22.94 | 8935 |
| 2024-07-15 | 22.51 | $22.98 | 20610 |
| 2024-07-12 | 22.45 | $23.03 | 14300 |
| 2024-07-11 | 22.38 | $22.84 | 11008 |
| 2024-07-10 | 22.33 | $22.71 | 33807 |
| 2024-07-09 | 22.29 | $22.25 | 11400 |
| 2024-07-08 | 22.29 | $22.30 | 26334 |
| 2024-07-05 | 22.30 | $22.40 | 10940 |
| 2024-07-03 | 22.29 | $22.30 | 6600 |
| 2024-07-02 | 22.29 | $22.15 | 13500 |
| 2024-07-01 | 22.32 | $22.20 | 28000 |
| 2024-06-28 | 22.33 | $22.40 | 22400 |
| 2024-06-27 | 22.33 | $22.54 | 13233 |
| 2024-06-26 | 22.31 | $22.45 | 21400 |
| 2024-06-25 | 22.31 | $22.43 | 21500 |
| 2024-06-24 | 22.30 | $22.22 | 19232 |
| 2024-06-21 | 22.32 | $22.14 | 12900 |
| 2024-06-20 | 22.34 | $22.10 | 16223 |
| 2024-06-18 | 22.37 | $22.07 | 17500 |
| 2024-06-17 | 22.41 | $22.02 | 15500 |
| 2024-06-14 | 22.46 | $22.07 | 16200 |
| 2024-06-13 | 22.51 | $22.41 | 16837 |
| 2024-06-12 | 22.53 | $22.41 | 16425 |
| 2024-06-11 | 22.55 | $22.31 | 18912 |
| 2024-06-10 | 22.58 | $22.52 | 9738 |
| 2024-06-07 | 22.59 | $22.68 | 4000 |
| 2024-06-06 | 22.58 | $22.67 | 7404 |
| 2024-06-05 | 22.58 | $22.55 | 5200 |
| 2024-06-04 | 22.58 | $22.69 | 9004 |
| 2024-06-03 | 22.58 | $22.61 | 6000 |
| 2024-05-31 | 22.59 | $22.42 | 13500 |
| 2024-05-30 | 22.62 | $22.31 | 12231 |
| 2024-05-29 | 22.66 | $22.29 | 16800 |
| 2024-05-28 | 22.70 | $22.45 | 11820 |
| 2024-05-24 | 22.73 | $22.50 | 10600 |
| 2024-05-23 | 22.75 | $22.37 | 21800 |
| 2024-05-22 | 22.78 | $22.66 | 19000 |
| 2024-05-21 | 22.79 | $22.70 | 30200 |
| 2024-05-20 | 22.79 | $22.99 | 13400 |
| 2024-05-17 | 22.77 | $22.94 | 10238 |
| 2024-05-16 | 22.75 | $22.97 | 33200 |
| 2024-05-15 | 22.72 | $22.87 | 23300 |
| 2024-05-14 | 22.71 | $22.60 | 11700 |
| 2024-05-13 | 22.72 | $22.64 | 7010 |
| 2024-05-10 | 22.72 | $22.60 | 13325 |
| 2024-05-09 | 22.73 | $22.66 | 7210 |
| 2024-05-08 | 22.73 | $22.74 | 15000 |
| 2024-05-07 | 22.73 | $22.92 | 23738 |
| 2024-05-06 | 22.72 | $23.16 | 7625 |
| 2024-05-03 | 22.68 | $23.02 | 8604 |
| 2024-05-02 | 22.66 | $22.74 | 9721 |
| 2024-05-01 | 22.66 | $22.59 | 17700 |
| 2024-04-30 | 22.69 | $22.42 | 17200 |
| 2024-04-29 | 22.74 | $22.51 | 12000 |
| 2024-04-26 | 22.78 | $22.43 | 21618 |
| 2024-04-25 | 22.84 | $22.43 | 13100 |
| 2024-04-24 | 22.90 | $22.82 | 7200 |
| 2024-04-23 | 22.93 | $22.95 | 11000 |
| 2024-04-22 | 22.95 | $22.72 | 3900 |
| 2024-04-19 | 23.00 | $22.70 | 6123 |
| 2024-04-18 | 23.05 | $22.57 | 11146 |
| 2024-04-17 | 23.12 | $22.77 | 19137 |
| 2024-04-16 | 23.18 | $22.51 | 21000 |
| 2024-04-15 | 23.26 | $22.45 | 54044 |
| 2024-04-12 | 23.36 | $22.80 | 29300 |
| 2024-04-11 | 23.42 | $22.85 | 19009 |
| 2024-04-10 | 23.49 | $23.09 | 15700 |
| 2024-04-09 | 23.55 | $23.45 | 9400 |
| 2024-04-08 | 23.57 | $23.50 | 14200 |
| 2024-04-05 | 23.59 | $23.46 | 10229 |
| 2024-04-04 | 23.63 | $23.35 | 14005 |
| 2024-04-03 | 23.67 | $23.37 | 4500 |
| 2024-04-02 | 23.72 | $23.54 | 12100 |
| 2024-04-01 | 23.75 | $23.74 | 17500 |
| 2024-03-28 | 23.77 | $23.63 | 20733 |
| 2024-03-27 | 23.80 | $23.68 | 20000 |
| 2024-03-26 | 23.82 | $23.50 | 12230 |
| 2024-03-25 | 23.87 | $23.41 | 14937 |
| 2024-03-22 | 23.92 | $23.73 | 17400 |
| 2024-03-21 | 23.95 | $23.72 | 12713 |
| 2024-03-20 | 23.98 | $23.60 | 14100 |
| 2024-03-19 | 24.02 | $23.68 | 11200 |
| 2024-03-18 | 24.05 | $23.43 | 24400 |
| 2024-03-15 | 24.10 | $23.54 | 26942 |
| 2024-03-14 | 24.15 | $23.92 | 18001 |
| 2024-03-13 | 24.15 | $24.36 | 8300 |
| 2024-03-12 | 24.11 | $24.38 | 17200 |
| 2024-03-11 | 24.06 | $24.41 | 6200 |
| 2024-03-08 | 24.01 | $24.50 | 12200 |
| 2024-03-07 | 23.94 | $24.36 | 14003 |
| 2024-03-06 | 23.88 | $24.18 | 20700 |
| 2024-03-05 | 23.84 | $24.06 | 25600 |
| 2024-03-04 | 23.80 | $23.98 | 27431 |
| 2024-03-01 | 23.77 | $24.09 | 17900 |
| 2024-02-29 | 23.73 | $24.01 | 49139 |
| 2024-02-28 | 23.69 | $24.08 | 17200 |
| 2024-02-27 | 23.64 | $24.02 | 33947 |
| 2024-02-26 | 23.60 | $24.04 | 28100 |
| 2024-02-23 | 23.55 | $23.99 | 24500 |
| 2024-02-22 | 23.50 | $23.65 | 11800 |
| 2024-02-21 | 23.49 | $23.52 | 6123 |
| 2024-02-20 | 23.48 | $23.45 | 35421 |
| 2024-02-16 | 23.48 | $23.48 | 9000 |
| 2024-02-15 | 23.48 | $23.43 | 14600 |
| 2024-02-14 | 23.48 | $23.30 | 9515 |
| 2024-02-13 | 23.49 | $23.32 | 6600 |
| 2024-02-12 | 23.50 | $23.72 | 21618 |
| 2024-02-09 | 23.47 | $23.81 | 8603 |
| 2024-02-08 | 23.43 | $23.56 | 12000 |
| 2024-02-07 | 23.41 | $23.56 | 8918 |
| 2024-02-06 | 23.40 | $23.36 | 10200 |
| 2024-02-05 | 23.40 | $23.15 | 8400 |
| 2024-02-02 | 23.43 | $23.48 | 8419 |
| 2024-02-01 | 23.42 | $23.60 | 25017 |
| 2024-01-31 | 23.41 | $23.50 | 14948 |
| 2024-01-30 | 23.40 | $23.50 | 38500 |
| 2024-01-29 | 23.40 | $23.60 | 8639 |
| 2024-01-26 | 23.38 | $23.61 | 11614 |
| 2024-01-25 | 23.37 | $23.55 | 19500 |
| 2024-01-24 | 23.36 | $23.25 | 14800 |
| 2024-01-23 | 23.38 | $23.15 | 8603 |
| 2024-01-22 | 23.42 | $23.34 | 13239 |
| 2024-01-19 | 23.43 | $23.12 | 29600 |
| 2024-01-18 | 23.47 | $23.03 | 20345 |
| 2024-01-17 | 23.51 | $23.18 | 15020 |
| 2024-01-16 | 23.53 | $23.36 | 23400 |
| 2024-01-12 | 23.54 | $23.48 | 14539 |
| 2024-01-11 | 23.53 | $23.47 | 10100 |
| 2024-01-10 | 23.52 | $23.45 | 23800 |
| 2024-01-09 | 23.51 | $23.55 | 21100 |
| 2024-01-08 | 23.48 | $23.65 | 20737 |
| 2024-01-05 | 23.44 | $23.51 | 9840 |
| 2024-01-04 | 23.41 | $23.60 | 15902 |
| 2024-01-03 | 23.37 | $23.68 | 17217 |
| 2024-01-02 | 23.31 | $23.68 | 57607 |
| 2023-12-29 | 23.25 | $23.82 | 314800 |
| 2023-12-28 | 23.17 | $23.80 | 26000 |
| 2023-12-27 | 23.08 | $23.74 | 36509 |
| 2023-12-26 | 23.00 | $23.69 | 21300 |
| 2023-12-22 | 22.92 | $23.50 | 44900 |
| 2023-12-21 | 22.85 | $23.32 | 33824 |
| 2023-12-20 | 22.79 | $23.07 | 32312 |
| 2023-12-19 | 22.76 | $22.96 | 18514 |
| 2023-12-18 | 22.73 | $22.73 | 25236 |
| 2023-12-15 | 22.72 | $22.95 | 23122 |
| 2023-12-14 | 22.69 | $22.98 | 47311 |
| 2023-12-13 | 22.66 | $22.79 | 68130 |
| 2023-12-12 | 22.64 | $22.59 | 27700 |
| 2023-12-11 | 22.63 | $22.69 | 29009 |
| 2023-12-08 | 22.62 | $22.71 | 48100 |
| 2023-12-07 | 22.59 | $22.72 | 21300 |
| 2023-12-06 | 22.56 | $22.67 | 58301 |
| 2023-12-05 | 22.53 | $22.61 | 107600 |
| 2023-12-04 | 22.49 | $22.69 | 56200 |
| 2023-12-01 | 22.45 | $22.62 | 108800 |
| 2023-11-30 | 22.40 | $22.57 | 191936 |
| 2023-11-29 | 22.35 | $22.94 | 98400 |
| 2023-11-28 | 22.25 | $22.86 | 21047 |
| 2023-11-27 | 22.14 | $22.39 | 48931 |
| 2023-11-24 | 22.07 | $22.47 | 12145 |
| 2023-11-22 | 21.98 | $22.43 | 31832 |
| 2023-11-21 | 21.89 | $22.39 | 23922 |
| 2023-11-20 | 21.79 | $22.57 | 19200 |
| 2023-11-17 | 21.66 | $22.52 | 20400 |
| 2023-11-16 | 21.52 | $22.48 | 15433 |
| 2023-11-15 | 21.37 | $22.58 | 16805 |
| 2023-11-14 | 21.20 | $22.49 | 66900 |
| 2023-11-13 | 21.03 | $21.78 | 33500 |
| 2023-11-10 | 20.91 | $21.64 | 9500 |
| 2023-11-09 | 20.79 | $21.19 | 11508 |
| 2023-11-08 | 20.72 | $21.71 | 13400 |
| 2023-11-07 | 20.58 | $21.56 | 12811 |
| 2023-11-06 | 20.46 | $21.56 | 29407 |
| 2023-11-03 | 20.33 | $21.40 | 22441 |
| 2023-11-02 | 20.20 | $20.93 | 33845 |
| 2023-11-01 | 20.12 | $20.51 | 19800 |
| 2023-10-31 | 20.07 | $20.41 | 37700 |
| 2023-10-30 | 20.02 | $20.03 | 10800 |
| 2023-10-27 | 20.02 | $20.09 | 51200 |
| 2023-10-26 | 20.01 | $20.44 | 19000 |
| 2023-10-25 | 19.97 | $20.39 | 23410 |
| 2023-10-24 | 19.94 | $20.53 | 60343 |
| 2023-10-23 | 19.89 | $20.10 | 33923 |
| 2023-10-20 | 19.89 | $19.97 | 92616 |
| 2023-10-19 | 19.90 | $19.34 | 27340 |
| 2023-10-18 | 19.99 | $19.48 | 16300 |
| 2023-10-17 | 20.06 | $19.63 | 14337 |
| 2023-10-16 | 20.14 | $19.73 | 23612 |
| 2023-10-13 | 20.20 | $19.80 | 15716 |
| 2023-10-12 | 20.27 | $20.13 | 18405 |
| 2023-10-11 | 20.32 | $20.26 | 29500 |
| 2023-10-10 | 20.35 | $20.19 | 15500 |
| 2023-10-09 | 20.39 | $20.05 | 17124 |
| 2023-10-06 | 20.46 | $19.84 | 26503 |
| 2023-10-05 | 20.54 | $19.75 | 19500 |
| 2023-10-04 | 20.65 | $19.73 | 19805 |
| 2023-10-03 | 20.76 | $19.67 | 50600 |
| 2023-10-02 | 20.88 | $20.48 | 32913 |
| 2023-09-29 | 20.93 | $20.60 | 321300 |
| 2023-09-28 | 20.97 | $20.65 | 50848 |
| 2023-09-27 | 21.01 | $20.87 | 28138 |
| 2023-09-26 | 21.03 | $20.75 | 39800 |
| 2023-09-25 | 21.07 | $20.70 | 16300 |
| 2023-09-22 | 21.11 | $20.80 | 7900 |
| 2023-09-21 | 21.15 | $20.96 | 16131 |
| 2023-09-20 | 21.17 | $21.29 | 10439 |
| 2023-09-19 | 21.17 | $21.33 | 11400 |
| 2023-09-18 | 21.16 | $21.31 | 12015 |
| 2023-09-15 | 21.15 | $21.16 | 15600 |
| 2023-09-14 | 21.16 | $21.21 | 55919 |
| 2023-09-13 | 21.18 | $21.04 | 32048 |
| 2023-09-12 | 21.22 | $20.77 | 41145 |
| 2023-09-11 | 21.29 | $20.98 | 14043 |
| 2023-09-08 | 21.35 | $21.13 | 12708 |
| 2023-09-07 | 21.40 | $21.02 | 22500 |
| 2023-09-06 | 21.47 | $20.95 | 28000 |
| 2023-09-05 | 21.55 | $21.16 | 37518 |
| 2023-09-01 | 21.63 | $21.33 | 51500 |
| 2023-08-31 | 21.69 | $21.44 | 46413 |
| 2023-08-30 | 21.74 | $21.30 | 34929 |
| 2023-08-29 | 21.81 | $21.32 | 39300 |
| 2023-08-28 | 21.89 | $21.32 | 15032 |
| 2023-08-25 | 21.98 | $21.29 | 7302 |
| 2023-08-24 | 22.07 | $21.30 | 22900 |
| 2023-08-23 | 22.17 | $21.74 | 12800 |
| 2023-08-22 | 22.23 | $21.35 | 67132 |
| 2023-08-21 | 22.34 | $21.50 | 9700 |
| 2023-08-18 | 22.44 | $21.80 | 16624 |
| 2023-08-17 | 22.51 | $22.03 | 11137 |
| 2023-08-16 | 22.57 | $22.47 | 9300 |
| 2023-08-15 | 22.59 | $22.41 | 9004 |
| 2023-08-14 | 22.62 | $22.57 | 13200 |
| 2023-08-11 | 22.63 | $22.61 | 7741 |
| 2023-08-10 | 22.64 | $22.67 | 5600 |
| 2023-08-09 | 22.64 | $22.67 | 6731 |
| 2023-08-08 | 22.65 | $22.52 | 5100 |
| 2023-08-07 | 22.67 | $22.53 | 10545 |
| 2023-08-04 | 22.69 | $22.56 | 8500 |
| 2023-08-03 | 22.71 | $22.21 | 12700 |
| 2023-08-02 | 22.76 | $22.50 | 18400 |
| 2023-08-01 | 22.79 | $22.62 | 7400 |
| 2023-07-31 | 22.80 | $22.85 | 13410 |
| 2023-07-28 | 22.79 | $22.69 | 5800 |
| 2023-07-27 | 22.80 | $22.50 | 12100 |
| 2023-07-26 | 22.82 | $22.83 | 18245 |
| 2023-07-25 | 22.82 | $22.97 | 27505 |
| 2023-07-24 | 22.80 | $22.87 | 4701 |
| 2023-07-21 | 22.79 | $22.91 | 14720 |
| 2023-07-20 | 22.77 | $22.77 | 5706 |
| 2023-07-19 | 22.78 | $22.88 | 9907 |
| 2023-07-18 | 22.77 | $22.88 | 8345 |
| 2023-07-17 | 22.76 | $22.64 | 11000 |
| 2023-07-14 | 22.78 | $22.95 | 14000 |
| 2023-07-13 | 22.77 | $23.15 | 6800 |
| 2023-07-12 | 22.75 | $23.08 | 19929 |
| 2023-07-11 | 22.73 | $22.78 | 6314 |
| 2023-07-10 | 22.74 | $22.47 | 9001 |
| 2023-07-07 | 22.80 | $22.40 | 7043 |
| 2023-07-06 | 22.86 | $22.28 | 9132 |
| 2023-07-05 | 22.94 | $22.76 | 10816 |
| 2023-07-03 | 22.99 | $22.93 | 6710 |
| 2023-06-30 | 23.02 | $22.60 | 66426 |
| 2023-06-29 | 23.08 | $22.15 | 21808 |
| 2023-06-28 | 23.20 | $22.76 | 11826 |
| 2023-06-27 | 23.27 | $22.85 | 10827 |
| 2023-06-26 | 23.33 | $23.09 | 13300 |
| 2023-06-23 | 23.37 | $23.01 | 8600 |
| 2023-06-22 | 23.43 | $23.09 | 19400 |
| 2023-06-21 | 23.48 | $23.09 | 18036 |
| 2023-06-20 | 23.54 | $23.04 | 14700 |
| 2023-06-16 | 23.60 | $23.21 | 11500 |
| 2023-06-15 | 23.66 | $23.17 | 7934 |
| 2023-06-14 | 23.71 | $23.10 | 11300 |
| 2023-06-13 | 23.78 | $23.74 | 12500 |
| 2023-06-12 | 23.79 | $23.50 | 15800 |
| 2023-06-09 | 23.82 | $23.74 | 19815 |
| 2023-06-08 | 23.83 | $23.74 | 16016 |
| 2023-06-07 | 23.84 | $23.80 | 13500 |
| 2023-06-06 | 23.84 | $23.77 | 20000 |
| 2023-06-05 | 23.84 | $23.50 | 28200 |
| 2023-06-02 | 23.87 | $23.85 | 46413 |
| 2023-06-01 | 23.86 | $23.74 | 31344 |
| 2023-05-31 | 23.85 | $23.91 | 62332 |
| 2023-05-30 | 23.83 | $24.06 | 11826 |
| 2023-05-26 | 23.78 | $23.97 | 5500 |
| 2023-05-25 | 23.74 | $23.93 | 20731 |
| 2023-05-24 | 23.70 | $24.05 | 18643 |
| 2023-05-23 | 23.65 | $24.00 | 22723 |
| 2023-05-22 | 23.59 | $23.94 | 23100 |
| 2023-05-19 | 23.54 | $23.83 | 20300 |
| 2023-05-18 | 23.50 | $23.79 | 22000 |
| 2023-05-17 | 23.45 | $23.85 | 24000 |
| 2023-05-16 | 23.40 | $23.53 | 30507 |
| 2023-05-15 | 23.37 | $23.64 | 191236 |
| 2023-05-12 | 23.34 | $23.85 | 31537 |
| 2023-05-11 | 23.28 | $23.79 | 21700 |
| 2023-05-10 | 23.23 | $23.79 | 18021 |
| 2023-05-09 | 23.17 | $23.54 | 37200 |
| 2023-05-08 | 23.13 | $23.39 | 21000 |
| 2023-05-05 | 23.11 | $23.43 | 20100 |
| 2023-05-04 | 23.08 | $22.85 | 34100 |
| 2023-05-03 | 23.11 | $22.90 | 20100 |
| 2023-05-02 | 23.13 | $22.62 | 9708 |
| 2023-05-01 | 23.18 | $22.95 | 17700 |
| 2023-04-28 | 23.19 | $23.21 | 46817 |
| 2023-04-27 | 23.18 | $23.36 | 14431 |
| 2023-04-26 | 23.16 | $23.07 | 16025 |
| 2023-04-25 | 23.15 | $23.10 | 10614 |
| 2023-04-24 | 23.13 | $23.34 | 12300 |
| 2023-04-21 | 23.09 | $23.15 | 4900 |
| 2023-04-20 | 23.05 | $23.17 | 8708 |
| 2023-04-19 | 23.01 | $23.16 | 14600 |
| 2023-04-18 | 22.96 | $23.25 | 15109 |
| 2023-04-17 | 22.89 | $23.40 | 30520 |
| 2023-04-14 | 22.81 | $23.37 | 16007 |
| 2023-04-13 | 22.71 | $23.34 | 22039 |
| 2023-04-12 | 22.61 | $23.04 | 35000 |
| 2023-04-11 | 22.53 | $23.22 | 17200 |
| 2023-04-10 | 22.43 | $23.01 | 18541 |
| 2023-04-06 | 22.34 | $22.97 | 11749 |
| 2023-04-05 | 22.24 | $22.78 | 14727 |
| 2023-04-04 | 22.17 | $22.87 | 15700 |
| 2023-04-03 | 22.08 | $22.96 | 16500 |
| 2023-03-31 | 21.98 | $23.01 | 56000 |
| 2023-03-30 | 21.88 | $22.63 | 14700 |
| 2023-03-29 | 21.81 | $22.25 | 31800 |
| 2023-03-28 | 21.78 | $22.06 | 8800 |
| 2023-03-27 | 21.77 | $21.88 | 13200 |
| 2023-03-24 | 21.78 | $21.65 | 11629 |
| 2023-03-23 | 21.82 | $21.61 | 9905 |
| 2023-03-22 | 21.87 | $21.83 | 8600 |
| 2023-03-21 | 21.90 | $21.70 | 11900 |
| 2023-03-20 | 21.95 | $21.50 | 17000 |
| 2023-03-17 | 22.02 | $21.73 | 10536 |
| 2023-03-16 | 22.08 | $21.96 | 32400 |
| 2023-03-15 | 22.13 | $21.07 | 25300 |
| 2023-03-14 | 22.27 | $21.44 | 18900 |
| 2023-03-13 | 22.39 | $21.28 | 39100 |
| 2023-03-10 | 22.54 | $21.65 | 15424 |
| 2023-03-09 | 22.66 | $22.11 | 11100 |
| 2023-03-08 | 22.74 | $22.45 | 13200 |
| 2023-03-07 | 22.80 | $22.48 | 7823 |
| 2023-03-06 | 22.86 | $22.64 | 7117 |
| 2023-03-03 | 22.91 | $22.60 | 11733 |
| 2023-03-02 | 22.98 | $22.26 | 22000 |
| 2023-03-01 | 23.08 | $22.53 | 15400 |
| 2023-02-28 | 23.17 | $22.72 | 29638 |
| 2023-02-27 | 23.24 | $22.92 | 8100 |
| 2023-02-24 | 23.30 | $22.64 | 16700 |
| 2023-02-23 | 23.39 | $22.81 | 10729 |
| 2023-02-22 | 23.47 | $22.66 | 24200 |
| 2023-02-21 | 23.57 | $22.37 | 20700 |
| 2023-02-17 | 23.70 | $23.16 | 18141 |
| 2023-02-16 | 23.76 | $23.40 | 7100 |
| 2023-02-15 | 23.79 | $23.67 | 14505 |
| 2023-02-14 | 23.79 | $23.68 | 9514 |
| 2023-02-13 | 23.79 | $23.83 | 16500 |
| 2023-02-10 | 23.77 | $23.65 | 7600 |
| 2023-02-09 | 23.76 | $23.74 | 6411 |
| 2023-02-08 | 23.74 | $23.80 | 20000 |
| 2023-02-07 | 23.70 | $23.74 | 16734 |
| 2023-02-06 | 23.66 | $23.64 | 10500 |
| 2023-02-03 | 23.63 | $23.93 | 21400 |
| 2023-02-02 | 23.56 | $24.21 | 15023 |
| 2023-02-01 | 23.44 | $24.18 | 24900 |
| 2023-01-31 | 23.31 | $24.11 | 37100 |
| 2023-01-30 | 23.17 | $23.90 | 41400 |
| 2023-01-27 | 23.04 | $23.89 | 18100 |
| 2023-01-26 | 22.88 | $23.70 | 18103 |
| 2023-01-25 | 22.73 | $23.51 | 13300 |
| 2023-01-24 | 22.59 | $23.65 | 15600 |
| 2023-01-23 | 22.42 | $23.50 | 23300 |
| 2023-01-20 | 22.25 | $23.19 | 18000 |
| 2023-01-19 | 22.10 | $23.07 | 14200 |
| 2023-01-18 | 21.95 | $23.05 | 14600 |
| 2023-01-17 | 21.80 | $22.98 | 16428 |
| 2023-01-13 | 21.65 | $22.73 | 16447 |
| 2023-01-12 | 21.52 | $22.54 | 16000 |
| 2023-01-11 | 21.40 | $22.45 | 12646 |
| 2023-01-10 | 21.28 | $22.36 | 8734 |
| 2023-01-09 | 21.17 | $22.47 | 29620 |
| 2023-01-06 | 21.05 | $22.45 | 32300 |
| 2023-01-05 | 20.92 | $21.43 | 30718 |
| 2023-01-04 | 20.90 | $21.08 | 15140 |
| 2023-01-03 | 20.92 | $20.52 | 33518 |
| 2022-12-30 | 21.00 | $20.30 | 38212 |
| 2022-12-29 | 21.11 | $20.35 | 27800 |
| 2022-12-28 | 21.23 | $20.24 | 29718 |
| 2022-12-27 | 21.36 | $20.52 | 43300 |
| 2022-12-23 | 21.47 | $20.85 | 28326 |
| 2022-12-22 | 21.56 | $20.82 | 28600 |
| 2022-12-21 | 21.66 | $21.17 | 26925 |
| 2022-12-20 | 21.72 | $21.19 | 25716 |
| 2022-12-19 | 21.79 | $21.47 | 21200 |
| 2022-12-16 | 21.83 | $21.37 | 28725 |
| 2022-12-15 | 21.88 | $21.28 | 27029 |
| 2022-12-14 | 21.95 | $21.47 | 25816 |
| 2022-12-13 | 21.99 | $21.92 | 12403 |
| 2022-12-12 | 21.99 | $21.50 | 27803 |
| 2022-12-09 | 22.04 | $21.60 | 23000 |
| 2022-12-08 | 22.07 | $21.99 | 29800 |
| 2022-12-07 | 22.06 | $22.03 | 40525 |
| 2022-12-06 | 22.03 | $22.01 | 22043 |
| 2022-12-05 | 22.00 | $22.39 | 23941 |
| 2022-12-02 | 21.92 | $22.80 | 13843 |
| 2022-12-01 | 21.79 | $22.54 | 19700 |
| 2022-11-30 | 21.67 | $22.20 | 57300 |
| 2022-11-29 | 21.58 | $21.70 | 18913 |
| 2022-11-28 | 21.52 | $21.85 | 19500 |
| 2022-11-25 | 21.45 | $22.06 | 7100 |
| 2022-11-23 | 21.34 | $22.08 | 17533 |
| 2022-11-22 | 21.23 | $21.82 | 15700 |
| 2022-11-21 | 21.13 | $21.64 | 24325 |
| 2022-11-18 | 21.05 | $21.87 | 11844 |
| 2022-11-17 | 20.93 | $21.71 | 12100 |
| 2022-11-16 | 20.82 | $21.85 | 12600 |
| 2022-11-15 | 20.70 | $21.77 | 12505 |
| 2022-11-14 | 20.57 | $21.25 | 16211 |
| 2022-11-11 | 20.50 | $21.51 | 15900 |
| 2022-11-10 | 20.40 | $21.66 | 12000 |
| 2022-11-09 | 20.28 | $20.35 | 21203 |
| 2022-11-08 | 20.28 | $20.59 | 13145 |
| 2022-11-07 | 20.27 | $20.06 | 22433 |
| 2022-11-04 | 20.31 | $20.00 | 24100 |
| 2022-11-03 | 20.37 | $19.98 | 29100 |
| 2022-11-02 | 20.43 | $20.08 | 28019 |
| 2022-11-01 | 20.49 | $20.16 | 17800 |
| 2022-10-31 | 20.56 | $20.26 | 27433 |
| 2022-10-28 | 20.62 | $20.33 | 20716 |
| 2022-10-27 | 20.68 | $20.42 | 26000 |
| 2022-10-26 | 20.73 | $20.45 | 34633 |
| 2022-10-25 | 20.80 | $20.26 | 10628 |
| 2022-10-24 | 20.88 | $20.18 | 26500 |
| 2022-10-21 | 20.98 | $20.06 | 32500 |
| 2022-10-20 | 21.09 | $20.35 | 10600 |
| 2022-10-19 | 21.19 | $20.79 | 12300 |
| 2022-10-18 | 21.24 | $20.93 | 19212 |
| 2022-10-17 | 21.29 | $20.83 | 12930 |
| 2022-10-14 | 21.35 | $20.78 | 17536 |
| 2022-10-13 | 21.42 | $21.07 | 27900 |
| 2022-10-12 | 21.47 | $20.98 | 11907 |
| 2022-10-11 | 21.54 | $20.99 | 9113 |
| 2022-10-10 | 21.60 | $21.12 | 13100 |
| 2022-10-07 | 21.67 | $21.39 | 19000 |
| 2022-10-06 | 21.71 | $21.58 | 10702 |
| 2022-10-05 | 21.73 | $21.77 | 11911 |
| 2022-10-04 | 21.74 | $21.81 | 48100 |
| 2022-10-03 | 21.75 | $21.83 | 62029 |
| 2022-09-30 | 21.75 | $21.78 | 94630 |
| 2022-09-29 | 21.77 | $21.68 | 9300 |
| 2022-09-28 | 21.80 | $21.74 | 19500 |
| 2022-09-27 | 21.83 | $21.39 | 17824 |
| 2022-09-26 | 21.90 | $21.14 | 10519 |
| 2022-09-23 | 22.00 | $21.32 | 20000 |
| 2022-09-22 | 22.09 | $21.68 | 17917 |
| 2022-09-21 | 22.16 | $21.84 | 8644 |
| 2022-09-20 | 22.21 | $21.69 | 21831 |
| 2022-09-19 | 22.28 | $21.83 | 11344 |
| 2022-09-16 | 22.34 | $22.09 | 11700 |
| 2022-09-15 | 22.38 | $22.09 | 12512 |
| 2022-09-14 | 22.43 | $22.11 | 25216 |
| 2022-09-13 | 22.49 | $22.37 | 12411 |
| 2022-09-12 | 22.53 | $22.32 | 18629 |
| 2022-09-09 | 22.58 | $22.24 | 8200 |
| 2022-09-08 | 22.65 | $22.04 | 17038 |
| 2022-09-07 | 22.75 | $22.20 | 8412 |
| 2022-09-06 | 22.84 | $22.12 | 13729 |
| 2022-09-02 | 22.95 | $22.50 | 9300 |
| 2022-09-01 | 23.03 | $22.52 | 33400 |
| 2022-08-31 | 23.12 | $22.69 | 68000 |
| 2022-08-30 | 23.20 | $22.85 | 33248 |
| 2022-08-29 | 23.28 | $22.83 | 11203 |
| 2022-08-26 | 23.37 | $22.90 | 24711 |
| 2022-08-25 | 23.46 | $22.83 | 6920 |
| 2022-08-24 | 23.56 | $22.75 | 57300 |
| 2022-08-23 | 23.67 | $22.43 | 54844 |
| 2022-08-22 | 23.82 | $22.63 | 10628 |
| 2022-08-19 | 23.95 | $23.04 | 10800 |
| 2022-08-18 | 24.04 | $23.26 | 9500 |
| 2022-08-17 | 24.10 | $23.52 | 16000 |
| 2022-08-16 | 24.14 | $24.18 | 11800 |
| 2022-08-15 | 24.10 | $24.20 | 11202 |
| 2022-08-12 | 24.05 | $24.11 | 9244 |
| 2022-08-11 | 24.01 | $23.89 | 15826 |
| 2022-08-10 | 23.97 | $23.90 | 6800 |
| 2022-08-09 | 23.93 | $23.73 | 11000 |
| 2022-08-08 | 23.91 | $24.19 | 15900 |
| 2022-08-05 | 23.83 | $24.28 | 25800 |
| 2022-08-04 | 23.73 | $24.93 | 43700 |
| 2022-08-03 | 23.57 | $24.98 | 28212 |
| 2022-08-02 | 23.39 | $25.23 | 29100 |
| 2022-08-01 | 23.17 | $24.50 | 18905 |
| 2022-07-29 | 23.02 | $24.34 | 43400 |
| 2022-07-28 | 22.87 | $23.64 | 21500 |
| 2022-07-27 | 22.78 | $23.33 | 15500 |
| 2022-07-26 | 22.73 | $23.29 | 40500 |
| 2022-07-25 | 22.67 | $23.10 | 38739 |
| 2022-07-22 | 22.63 | $22.99 | 45800 |
| 2022-07-21 | 22.60 | $22.62 | 24000 |
| 2022-07-20 | 22.61 | $22.45 | 91627 |
| 2022-07-19 | 22.63 | $22.30 | 62500 |
| 2022-07-18 | 22.67 | $22.27 | 19500 |
| 2022-07-15 | 22.71 | $22.42 | 51100 |
| 2022-07-14 | 22.74 | $22.51 | 17200 |
| 2022-07-13 | 22.75 | $22.55 | 11200 |
| 2022-07-12 | 22.76 | $22.75 | 9431 |
| 2022-07-11 | 22.74 | $22.85 | 10700 |
| 2022-07-08 | 22.71 | $22.85 | 8100 |
| 2022-07-07 | 22.69 | $22.77 | 8500 |
| 2022-07-06 | 22.68 | $22.84 | 13200 |
| 2022-07-05 | 22.66 | $22.80 | 23201 |
| 2022-07-01 | 22.65 | $22.85 | 8900 |
| 2022-06-30 | 22.64 | $22.81 | 23315 |
| 2022-06-29 | 22.63 | $22.77 | 7900 |
| 2022-06-28 | 22.63 | $22.78 | 7300 |
| 2022-06-27 | 22.64 | $22.78 | 10905 |
| 2022-06-24 | 22.65 | $22.87 | 7936 |
| 2022-06-23 | 22.66 | $22.76 | 11030 |
| 2022-06-22 | 22.67 | $22.74 | 37400 |
| 2022-06-21 | 22.69 | $22.93 | 20208 |
| 2022-06-17 | 22.69 | $22.35 | 25639 |
| 2022-06-16 | 22.75 | $22.14 | 37900 |
| 2022-06-15 | 22.83 | $22.02 | 52500 |
| 2022-06-14 | 22.91 | $21.37 | 38900 |
| 2022-06-13 | 23.07 | $21.90 | 54100 |
| 2022-06-10 | 23.17 | $22.43 | 28900 |
| 2022-06-09 | 23.22 | $23.05 | 21935 |
| 2022-06-08 | 23.20 | $23.40 | 20842 |
| 2022-06-07 | 23.14 | $23.34 | 18400 |
| 2022-06-06 | 23.08 | $23.10 | 10343 |
| 2022-06-03 | 23.03 | $23.20 | 37601 |
| 2022-06-02 | 22.97 | $23.38 | 45119 |
| 2022-06-01 | 22.90 | $23.61 | 32700 |
| 2022-05-31 | 22.79 | $23.74 | 59200 |
| 2022-05-27 | 22.66 | $24.07 | 14600 |
| 2022-05-26 | 22.50 | $23.55 | 31835 |
| 2022-05-25 | 22.38 | $23.28 | 13800 |
| 2022-05-24 | 22.28 | $22.98 | 16507 |
| 2022-05-23 | 22.21 | $22.91 | 50400 |
| 2022-05-20 | 22.14 | $22.70 | 23838 |
| 2022-05-19 | 22.10 | $22.56 | 43600 |
| 2022-05-18 | 22.07 | $22.31 | 32400 |
| 2022-05-17 | 22.07 | $22.08 | 37400 |
| 2022-05-16 | 22.10 | $21.86 | 24527 |
| 2022-05-13 | 22.15 | $21.75 | 26729 |
| 2022-05-12 | 22.22 | $21.76 | 21134 |
| 2022-05-11 | 22.30 | $21.54 | 46447 |
| 2022-05-10 | 22.41 | $21.75 | 29700 |
| 2022-05-09 | 22.51 | $21.64 | 26900 |
| 2022-05-06 | 22.62 | $22.10 | 80601 |
| 2022-05-05 | 22.70 | $22.37 | 102200 |
| 2022-05-04 | 22.76 | $22.82 | 63500 |
| 2022-05-03 | 22.78 | $22.12 | 46037 |
| 2022-05-02 | 22.88 | $21.98 | 45413 |
| 2022-04-29 | 23.00 | $22.65 | 64310 |
| 2022-04-28 | 23.07 | $22.46 | 26248 |
| 2022-04-27 | 23.16 | $22.50 | 27027 |
| 2022-04-26 | 23.26 | $22.82 | 16426 |
| 2022-04-25 | 23.33 | $22.92 | 14105 |
| 2022-04-22 | 23.39 | $22.70 | 38000 |
| 2022-04-21 | 23.49 | $23.00 | 25312 |
| 2022-04-20 | 23.55 | $23.38 | 41324 |
| 2022-04-19 | 23.59 | $23.14 | 25500 |
| 2022-04-18 | 23.65 | $23.29 | 16500 |
| 2022-04-14 | 23.70 | $23.39 | 44400 |
| 2022-04-13 | 23.75 | $23.25 | 34600 |
| 2022-04-12 | 23.81 | $23.30 | 62900 |
| 2022-04-11 | 23.86 | $23.15 | 22000 |
| 2022-04-08 | 23.94 | $23.48 | 20906 |
| 2022-04-07 | 23.99 | $23.66 | 17000 |
| 2022-04-06 | 24.02 | $23.69 | 23611 |
| 2022-04-05 | 24.05 | $23.88 | 27700 |
| 2022-04-04 | 24.07 | $24.31 | 46700 |
| 2022-04-01 | 24.04 | $24.37 | 25425 |
| 2022-03-31 | 24.01 | $24.42 | 25027 |
| 2022-03-30 | 23.98 | $24.10 | 18629 |
| 2022-03-29 | 23.98 | $24.09 | 24130 |
| 2022-03-28 | 23.98 | $23.85 | 9300 |
| 2022-03-25 | 24.01 | $23.76 | 22800 |
| 2022-03-24 | 24.05 | $23.93 | 33235 |
| 2022-03-23 | 24.08 | $23.86 | 32200 |
| 2022-03-22 | 24.11 | $23.91 | 21326 |
| 2022-03-21 | 24.15 | $24.09 | 14814 |
| 2022-03-18 | 24.17 | $24.05 | 16318 |
| 2022-03-17 | 24.20 | $24.02 | 17300 |
| 2022-03-16 | 24.23 | $23.85 | 27700 |
| 2022-03-15 | 24.28 | $23.66 | 13900 |
| 2022-03-14 | 24.36 | $23.55 | 34011 |
| 2022-03-11 | 24.45 | $24.34 | 41500 |
| 2022-03-10 | 24.46 | $24.40 | 43933 |
| 2022-03-09 | 24.48 | $24.46 | 26447 |
| 2022-03-08 | 24.49 | $24.18 | 23640 |
| 2022-03-07 | 24.54 | $24.17 | 33700 |
| 2022-03-04 | 24.59 | $24.35 | 27900 |
| 2022-03-03 | 24.64 | $24.43 | 13512 |
| 2022-03-02 | 24.68 | $24.56 | 40213 |
| 2022-03-01 | 24.71 | $24.61 | 15506 |
| 2022-02-28 | 24.74 | $24.63 | 92300 |
| 2022-02-25 | 24.77 | $24.84 | 25500 |
| 2022-02-24 | 24.79 | $24.55 | 59007 |
| 2022-02-23 | 24.83 | $24.53 | 28300 |
| 2022-02-22 | 24.89 | $24.53 | 53200 |
| 2022-02-18 | 24.94 | $24.39 | 22036 |
| 2022-02-17 | 25.02 | $24.54 | 20925 |
| 2022-02-16 | 25.09 | $24.65 | 23000 |
| 2022-02-15 | 25.15 | $24.56 | 24012 |
| 2022-02-14 | 25.23 | $24.49 | 28826 |
| 2022-02-11 | 25.32 | $24.77 | 19502 |
| 2022-02-10 | 25.38 | $24.98 | 20638 |
| 2022-02-09 | 25.43 | $25.18 | 23448 |
| 2022-02-08 | 25.47 | $25.21 | 20646 |
| 2022-02-07 | 25.50 | $25.37 | 15400 |
| 2022-02-04 | 25.52 | $25.45 | 20323 |
| 2022-02-03 | 25.53 | $25.48 | 21830 |
| 2022-02-02 | 25.54 | $25.54 | 27824 |
| 2022-02-01 | 25.55 | $25.60 | 23800 |
| 2022-01-31 | 25.55 | $25.55 | 47123 |
| 2022-01-28 | 25.56 | $25.42 | 17600 |
| 2022-01-27 | 25.58 | $25.12 | 29313 |
| 2022-01-26 | 25.63 | $25.40 | 27524 |
| 2022-01-25 | 25.65 | $25.51 | 9300 |
| 2022-01-24 | 25.66 | $25.55 | 20241 |
| 2022-01-21 | 25.67 | $25.67 | 38600 |
| 2022-01-20 | 25.67 | $25.54 | 18630 |
| 2022-01-19 | 25.68 | $25.61 | 15901 |
| 2022-01-18 | 25.68 | $25.66 | 21500 |
| 2022-01-14 | 25.68 | $25.79 | 9313 |
| 2022-01-13 | 25.66 | $25.77 | 10632 |
| 2022-01-12 | 25.64 | $25.68 | 20314 |
| 2022-01-11 | 25.63 | $25.79 | 9100 |
| 2022-01-10 | 25.61 | $25.72 | 16734 |
| 2022-01-07 | 25.60 | $25.67 | 10210 |
| 2022-01-06 | 25.59 | $25.70 | 22237 |
| 2022-01-05 | 25.58 | $25.63 | 59538 |
| 2022-01-04 | 25.57 | $25.65 | 14700 |
| 2022-01-03 | 25.57 | $25.66 | 21728 |
| 2021-12-31 | 25.56 | $25.72 | 42500 |
| 2021-12-30 | 25.55 | $25.64 | 10513 |
| 2021-12-29 | 25.54 | $25.64 | 22300 |
| 2021-12-28 | 25.53 | $25.58 | 52500 |
| 2021-12-27 | 25.53 | $25.45 | 14612 |
| 2021-12-23 | 25.54 | $25.47 | 8300 |
| 2021-12-22 | 25.56 | $25.48 | 20630 |
| 2021-12-21 | 25.57 | $25.43 | 20416 |
| 2021-12-20 | 25.58 | $25.39 | 12717 |
| 2021-12-17 | 25.61 | $25.41 | 25100 |
| 2021-12-16 | 25.63 | $25.53 | 16000 |
| 2021-12-15 | 25.64 | $25.47 | 31842 |
| 2021-12-14 | 25.66 | $25.46 | 15900 |
| 2021-12-13 | 25.68 | $25.77 | 10200 |
| 2021-12-10 | 25.68 | $25.71 | 18000 |
| 2021-12-09 | 25.68 | $25.71 | 12400 |
| 2021-12-08 | 25.68 | $25.68 | 13200 |
| 2021-12-07 | 25.68 | $25.79 | 80400 |
| 2021-12-06 | 25.68 | $25.74 | 15200 |
| 2021-12-03 | 25.68 | $25.63 | 12507 |
| 2021-12-02 | 25.69 | $25.63 | 9900 |
| 2021-12-01 | 25.71 | $25.60 | 22100 |
| 2021-11-30 | 25.74 | $25.51 | 60016 |
| 2021-11-29 | 25.77 | $25.58 | 29032 |
| 2021-11-26 | 25.80 | $25.51 | 15813 |
| 2021-11-24 | 25.84 | $25.73 | 11700 |
| 2021-11-23 | 25.86 | $25.73 | 10400 |
| 2021-11-22 | 25.88 | $25.75 | 10600 |
| 2021-11-19 | 25.90 | $25.74 | 8600 |
| 2021-11-18 | 25.92 | $25.71 | 14200 |
| 2021-11-17 | 25.95 | $25.75 | 16100 |
| 2021-11-16 | 25.98 | $25.71 | 17212 |
| 2021-11-15 | 26.01 | $25.82 | 18109 |
| 2021-11-12 | 26.03 | $25.81 | 13515 |
| 2021-11-11 | 26.05 | $25.86 | 14800 |
| 2021-11-10 | 26.07 | $25.90 | 19800 |
| 2021-11-09 | 26.09 | $26.04 | 18410 |
| 2021-11-08 | 26.09 | $26.18 | 7632 |
| 2021-11-05 | 26.08 | $26.23 | 12300 |
| 2021-11-04 | 26.06 | $26.15 | 23149 |
| 2021-11-03 | 26.04 | $26.12 | 9100 |
| 2021-11-02 | 26.03 | $26.14 | 12500 |
| 2021-11-01 | 26.01 | $26.09 | 24641 |
| 2021-10-29 | 26.00 | $26.03 | 48700 |
| 2021-10-28 | 25.99 | $25.99 | 10401 |
| 2021-10-27 | 25.98 | $26.00 | 14522 |
| 2021-10-26 | 25.97 | $25.96 | 14700 |
| 2021-10-25 | 25.97 | $26.00 | 9942 |
| 2021-10-22 | 25.96 | $25.98 | 5900 |
| 2021-10-21 | 25.95 | $26.04 | 22400 |
| 2021-10-20 | 25.94 | $26.09 | 64047 |
| 2021-10-19 | 25.92 | $26.08 | 44603 |
| 2021-10-18 | 25.90 | $26.18 | 11035 |
| 2021-10-15 | 25.88 | $26.18 | 103800 |
| 2021-10-14 | 25.85 | $25.95 | 13400 |
| 2021-10-13 | 25.84 | $25.90 | 13926 |
| 2021-10-12 | 25.84 | $25.92 | 6200 |
| 2021-10-11 | 25.84 | $25.80 | 6326 |
| 2021-10-08 | 25.86 | $25.77 | 19011 |
| 2021-10-07 | 25.88 | $25.78 | 14640 |
| 2021-10-06 | 25.90 | $25.78 | 20900 |
| 2021-10-05 | 25.92 | $25.72 | 9717 |
| 2021-10-04 | 25.96 | $25.69 | 12400 |
| 2021-10-01 | 26.00 | $25.83 | 16131 |
| 2021-09-30 | 26.03 | $25.75 | 34500 |
| 2021-09-29 | 26.07 | $26.01 | 13700 |
| 2021-09-28 | 26.09 | $25.73 | 14111 |
| 2021-09-27 | 26.14 | $25.88 | 15807 |
| 2021-09-24 | 26.18 | $25.93 | 14200 |
| 2021-09-23 | 26.21 | $26.00 | 19600 |
| 2021-09-22 | 26.24 | $26.09 | 21700 |
| 2021-09-21 | 26.26 | $26.13 | 9100 |
| 2021-09-20 | 26.28 | $26.09 | 6700 |
| 2021-09-17 | 26.30 | $26.08 | 8300 |
| 2021-09-16 | 26.33 | $26.19 | 14800 |
| 2021-09-15 | 26.35 | $25.99 | 5137 |
| 2021-09-14 | 26.38 | $26.02 | 13100 |
| 2021-09-13 | 26.42 | $26.22 | 43500 |
| 2021-09-10 | 26.44 | $26.56 | 7404 |
| 2021-09-09 | 26.42 | $26.49 | 4419 |
| 2021-09-08 | 26.42 | $26.48 | 8210 |
| 2021-09-07 | 26.41 | $26.49 | 4929 |
| 2021-09-03 | 26.40 | $26.49 | 6800 |
| 2021-09-02 | 26.39 | $26.59 | 14117 |
| 2021-09-01 | 26.37 | $26.38 | 22700 |
| 2021-08-31 | 26.36 | $26.36 | 25800 |
| 2021-08-30 | 26.37 | $26.40 | 6427 |
| 2021-08-27 | 26.36 | $26.39 | 8446 |
| 2021-08-26 | 26.36 | $26.26 | 11609 |
| 2021-08-25 | 26.37 | $26.30 | 13406 |
| 2021-08-24 | 26.38 | $26.29 | 23200 |
| 2021-08-23 | 26.38 | $26.38 | 6149 |
| 2021-08-20 | 26.38 | $26.38 | 12911 |
| 2021-08-19 | 26.37 | $26.48 | 13100 |
| 2021-08-18 | 26.36 | $26.38 | 6103 |
| 2021-08-17 | 26.35 | $26.38 | 9022 |
| 2021-08-16 | 26.34 | $26.35 | 16300 |
| 2021-08-13 | 26.33 | $26.56 | 27600 |
| 2021-08-12 | 26.29 | $26.35 | 14240 |
| 2021-08-11 | 26.28 | $26.28 | 5244 |
| 2021-08-10 | 26.27 | $26.28 | 14300 |
| 2021-08-09 | 26.26 | $26.31 | 16800 |
| 2021-08-06 | 26.25 | $26.47 | 11200 |
| 2021-08-05 | 26.22 | $26.49 | 12700 |
| 2021-08-04 | 26.19 | $26.43 | 13727 |
| 2021-08-03 | 26.17 | $26.37 | 15243 |
| 2021-08-02 | 26.15 | $26.34 | 14231 |
| 2021-07-30 | 26.13 | $26.31 | 16900 |
| 2021-07-29 | 26.12 | $26.23 | 24914 |
| 2021-07-28 | 26.11 | $26.11 | 9700 |
| 2021-07-27 | 26.12 | $26.17 | 21300 |
| 2021-07-26 | 26.11 | $26.10 | 31100 |
| 2021-07-23 | 26.12 | $26.06 | 9638 |
| 2021-07-22 | 26.13 | $25.98 | 6500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.21
2026-07-17
Close Price
$19.60
Vol: 25132
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.89
Average
22.47
Maximum
26.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.21 | $19.60 | 25132 |
| 2026-07-16 | 19.13 | $19.56 | 22100 |
| 2026-07-15 | 19.05 | $19.49 | 78900 |
| 2026-07-14 | 18.97 | $19.30 | 63600 |
| 2026-07-13 | 18.92 | $19.08 | 57900 |
| 2026-07-10 | 18.90 | $18.95 | 27300 |
| 2026-07-09 | 18.92 | $19.08 | 37844 |
| 2026-07-08 | 18.91 | $18.92 | 21720 |
| 2026-07-07 | 18.93 | $19.13 | 52600 |
| 2026-07-06 | 18.92 | $19.14 | 32115 |
| 2026-07-02 | 18.90 | $19.01 | 24723 |
| 2026-07-01 | 18.91 | $19.06 | 34900 |
| 2026-06-30 | 18.91 | $19.13 | 112443 |
| 2026-06-29 | 18.90 | $19.12 | 38600 |
| 2026-06-26 | 18.89 | $18.92 | 35400 |
| 2026-06-25 | 18.92 | $18.87 | 39000 |
| 2026-06-24 | 18.98 | $18.84 | 50044 |
| 2026-06-23 | 19.04 | $18.87 | 42200 |
| 2026-06-22 | 19.12 | $18.98 | 34003 |
| 2026-06-18 | 19.18 | $19.16 | 17905 |
| 2026-06-17 | 19.22 | $19.10 | 127300 |
| 2026-06-16 | 19.28 | $19.17 | 28736 |
| 2026-06-15 | 19.33 | $19.21 | 33519 |
| 2026-06-12 | 19.39 | $19.33 | 23600 |
| 2026-06-11 | 19.43 | $19.43 | 30240 |
| 2026-06-10 | 19.46 | $19.28 | 20304 |
| 2026-06-09 | 19.52 | $19.41 | 33500 |
| 2026-06-08 | 19.57 | $19.40 | 25432 |
| 2026-06-05 | 19.63 | $19.45 | 26700 |
| 2026-06-04 | 19.70 | $19.58 | 20203 |
| 2026-06-03 | 19.74 | $19.53 | 31707 |
| 2026-06-02 | 19.81 | $19.71 | 18200 |
| 2026-06-01 | 19.85 | $19.80 | 17300 |
| 2026-05-29 | 19.88 | $19.81 | 27600 |
| 2026-05-28 | 19.91 | $19.87 | 19642 |
| 2026-05-27 | 19.93 | $19.82 | 8501 |
| 2026-05-26 | 19.97 | $19.82 | 24100 |
| 2026-05-22 | 20.01 | $19.77 | 19412 |
| 2026-05-21 | 20.08 | $19.81 | 17615 |
| 2026-05-20 | 20.14 | $19.94 | 33330 |
| 2026-05-19 | 20.19 | $19.93 | 22448 |
| 2026-05-18 | 20.25 | $20.16 | 13600 |
| 2026-05-15 | 20.27 | $20.19 | 23322 |
| 2026-05-14 | 20.29 | $20.25 | 34500 |
| 2026-05-13 | 20.30 | $20.15 | 12300 |
| 2026-05-12 | 20.33 | $20.28 | 7719 |
| 2026-05-11 | 20.34 | $20.37 | 11000 |
| 2026-05-08 | 20.34 | $20.33 | 15601 |
| 2026-05-07 | 20.33 | $20.33 | 7700 |
| 2026-05-06 | 20.33 | $20.30 | 7414 |
| 2026-05-05 | 20.34 | $20.21 | 28538 |
| 2026-05-04 | 20.36 | $20.15 | 20531 |
| 2026-05-01 | 20.40 | $20.36 | 9300 |
| 2026-04-30 | 20.40 | $20.41 | 13616 |
| 2026-04-29 | 20.39 | $20.25 | 7400 |
| 2026-04-28 | 20.41 | $20.41 | 15200 |
| 2026-04-27 | 20.41 | $20.50 | 34427 |
| 2026-04-24 | 20.38 | $20.45 | 19224 |
| 2026-04-23 | 20.36 | $20.35 | 34100 |
| 2026-04-22 | 20.35 | $20.45 | 9000 |
| 2026-04-21 | 20.32 | $20.47 | 22109 |
| 2026-04-20 | 20.29 | $20.55 | 11700 |
| 2026-04-17 | 20.23 | $20.55 | 23700 |
| 2026-04-16 | 20.16 | $20.51 | 17600 |
| 2026-04-15 | 20.09 | $20.51 | 15400 |
| 2026-04-14 | 20.00 | $20.50 | 12300 |
| 2026-04-13 | 19.91 | $20.49 | 23200 |
| 2026-04-10 | 19.81 | $20.20 | 37100 |
| 2026-04-09 | 19.74 | $20.25 | 38700 |
| 2026-04-08 | 19.67 | $20.19 | 74600 |
| 2026-04-07 | 19.59 | $19.77 | 37703 |
| 2026-04-06 | 19.59 | $19.75 | 20400 |
| 2026-04-02 | 19.60 | $19.72 | 22704 |
| 2026-04-01 | 19.61 | $19.65 | 32200 |
| 2026-03-31 | 19.65 | $19.48 | 119346 |
| 2026-03-30 | 19.73 | $19.71 | 19600 |
| 2026-03-27 | 19.77 | $19.61 | 38046 |
| 2026-03-26 | 19.85 | $19.76 | 22700 |
| 2026-03-25 | 19.91 | $19.82 | 19200 |
| 2026-03-24 | 19.97 | $19.74 | 17236 |
| 2026-03-23 | 20.05 | $19.71 | 19640 |
| 2026-03-20 | 20.16 | $19.79 | 39709 |
| 2026-03-19 | 20.27 | $20.06 | 23622 |
| 2026-03-18 | 20.34 | $20.13 | 11800 |
| 2026-03-17 | 20.41 | $20.31 | 14200 |
| 2026-03-16 | 20.46 | $20.19 | 16500 |
| 2026-03-13 | 20.54 | $20.20 | 36800 |
| 2026-03-12 | 20.63 | $20.50 | 19707 |
| 2026-03-11 | 20.67 | $20.49 | 16222 |
| 2026-03-10 | 20.72 | $20.54 | 25546 |
| 2026-03-09 | 20.77 | $20.43 | 24214 |
| 2026-03-06 | 20.85 | $20.50 | 18810 |
| 2026-03-05 | 20.93 | $20.72 | 10500 |
| 2026-03-04 | 20.98 | $20.84 | 10900 |
| 2026-03-03 | 21.01 | $20.86 | 12600 |
| 2026-03-02 | 21.04 | $20.88 | 11701 |
| 2026-02-27 | 21.06 | $20.79 | 60635 |
| 2026-02-26 | 21.12 | $20.92 | 18300 |
| 2026-02-25 | 21.15 | $21.11 | 9531 |
| 2026-02-24 | 21.15 | $21.10 | 33200 |
| 2026-02-23 | 21.15 | $21.20 | 13200 |
| 2026-02-20 | 21.13 | $21.27 | 18349 |
| 2026-02-19 | 21.09 | $21.19 | 9900 |
| 2026-02-18 | 21.06 | $21.17 | 15826 |
| 2026-02-17 | 21.03 | $21.14 | 22421 |
| 2026-02-13 | 21.00 | $21.00 | 12141 |
| 2026-02-12 | 21.00 | $20.88 | 15000 |
| 2026-02-11 | 21.02 | $20.91 | 6018 |
| 2026-02-10 | 21.03 | $20.91 | 9244 |
| 2026-02-09 | 21.05 | $20.91 | 32473 |
| 2026-02-06 | 21.07 | $20.87 | 21000 |
| 2026-02-05 | 21.10 | $20.84 | 15700 |
| 2026-02-04 | 21.15 | $20.94 | 16400 |
| 2026-02-03 | 21.18 | $21.07 | 26900 |
| 2026-02-02 | 21.18 | $21.31 | 81746 |
| 2026-01-30 | 21.13 | $21.18 | 19016 |
| 2026-01-29 | 21.10 | $21.16 | 31200 |
| 2026-01-28 | 21.07 | $21.19 | 15225 |
| 2026-01-27 | 21.03 | $21.25 | 33100 |
| 2026-01-26 | 20.97 | $21.29 | 34100 |
| 2026-01-23 | 20.89 | $21.16 | 21708 |
| 2026-01-22 | 20.83 | $21.10 | 41900 |
| 2026-01-21 | 20.76 | $21.02 | 27600 |
| 2026-01-20 | 20.71 | $20.87 | 53500 |
| 2026-01-16 | 20.67 | $21.01 | 30501 |
| 2026-01-15 | 20.60 | $20.94 | 17300 |
| 2026-01-14 | 20.53 | $20.81 | 30618 |
| 2026-01-13 | 20.48 | $20.72 | 42400 |
| 2026-01-12 | 20.44 | $20.72 | 35429 |
| 2026-01-09 | 20.40 | $20.67 | 43408 |
| 2026-01-08 | 20.36 | $20.52 | 16600 |
| 2026-01-07 | 20.35 | $20.56 | 9315 |
| 2026-01-06 | 20.33 | $20.56 | 22200 |
| 2026-01-05 | 20.30 | $20.66 | 30509 |
| 2026-01-02 | 20.25 | $20.57 | 32300 |
| 2025-12-31 | 20.22 | $20.27 | 79200 |
| 2025-12-30 | 20.24 | $20.18 | 30448 |
| 2025-12-29 | 20.29 | $20.20 | 25900 |
| 2025-12-26 | 20.34 | $20.23 | 25600 |
| 2025-12-24 | 20.40 | $20.17 | 42023 |
| 2025-12-23 | 20.48 | $20.23 | 42500 |
| 2025-12-22 | 20.56 | $20.33 | 36608 |
| 2025-12-19 | 20.64 | $20.33 | 30922 |
| 2025-12-18 | 20.73 | $20.47 | 79200 |
| 2025-12-17 | 20.80 | $20.54 | 51435 |
| 2025-12-16 | 20.88 | $20.72 | 31130 |
| 2025-12-15 | 20.93 | $20.60 | 48411 |
| 2025-12-12 | 21.01 | $21.09 | 23300 |
| 2025-12-11 | 21.00 | $21.16 | 24527 |
| 2025-12-10 | 20.98 | $21.06 | 23814 |
| 2025-12-09 | 20.97 | $21.01 | 20306 |
| 2025-12-08 | 20.98 | $21.05 | 31700 |
| 2025-12-05 | 20.97 | $21.06 | 16431 |
| 2025-12-04 | 20.97 | $21.08 | 20344 |
| 2025-12-03 | 20.96 | $21.08 | 34900 |
| 2025-12-02 | 20.96 | $21.14 | 45049 |
| 2025-12-01 | 20.93 | $21.13 | 21919 |
| 2025-11-28 | 20.91 | $21.08 | 26200 |
| 2025-11-26 | 20.90 | $21.08 | 14400 |
| 2025-11-25 | 20.89 | $21.03 | 30947 |
| 2025-11-24 | 20.88 | $20.95 | 20200 |
| 2025-11-21 | 20.90 | $20.85 | 15200 |
| 2025-11-20 | 20.93 | $20.74 | 25400 |
| 2025-11-19 | 21.00 | $21.00 | 19600 |
| 2025-11-18 | 21.03 | $21.00 | 19925 |
| 2025-11-17 | 21.06 | $20.93 | 25700 |
| 2025-11-14 | 21.12 | $21.05 | 28200 |
| 2025-11-13 | 21.15 | $20.88 | 26342 |
| 2025-11-12 | 21.23 | $21.16 | 14241 |
| 2025-11-11 | 21.27 | $21.16 | 9511 |
| 2025-11-10 | 21.31 | $21.13 | 20400 |
| 2025-11-07 | 21.37 | $21.15 | 20700 |
| 2025-11-06 | 21.43 | $21.22 | 10400 |
| 2025-11-05 | 21.49 | $21.34 | 16247 |
| 2025-11-04 | 21.53 | $21.21 | 15020 |
| 2025-11-03 | 21.61 | $21.35 | 17300 |
| 2025-10-31 | 21.67 | $21.33 | 43135 |
| 2025-10-30 | 21.75 | $21.63 | 28200 |
| 2025-10-29 | 21.77 | $21.80 | 28200 |
| 2025-10-28 | 21.76 | $21.74 | 9713 |
| 2025-10-27 | 21.77 | $21.84 | 7201 |
| 2025-10-24 | 21.75 | $21.84 | 16834 |
| 2025-10-23 | 21.73 | $21.73 | 5929 |
| 2025-10-22 | 21.73 | $21.73 | 15300 |
| 2025-10-21 | 21.73 | $21.71 | 15100 |
| 2025-10-20 | 21.73 | $21.66 | 13307 |
| 2025-10-17 | 21.75 | $21.58 | 18300 |
| 2025-10-16 | 21.78 | $21.61 | 17122 |
| 2025-10-15 | 21.81 | $21.56 | 17400 |
| 2025-10-14 | 21.86 | $21.60 | 16703 |
| 2025-10-13 | 21.91 | $21.76 | 8044 |
| 2025-10-10 | 21.93 | $21.67 | 11527 |
| 2025-10-09 | 21.97 | $21.79 | 11589 |
| 2025-10-08 | 22.00 | $21.86 | 8800 |
| 2025-10-07 | 22.01 | $22.00 | 13300 |
| 2025-10-06 | 21.99 | $21.95 | 9200 |
| 2025-10-03 | 21.98 | $21.96 | 11000 |
| 2025-10-02 | 21.97 | $21.93 | 8600 |
| 2025-10-01 | 21.96 | $21.96 | 21323 |
| 2025-09-30 | 21.94 | $21.81 | 29600 |
| 2025-09-29 | 21.94 | $21.77 | 4337 |
| 2025-09-26 | 21.96 | $21.72 | 5700 |
| 2025-09-25 | 21.98 | $21.79 | 16704 |
| 2025-09-24 | 22.00 | $21.92 | 13533 |
| 2025-09-23 | 21.99 | $21.87 | 10046 |
| 2025-09-22 | 21.99 | $21.91 | 12832 |
| 2025-09-19 | 21.97 | $21.86 | 16562 |
| 2025-09-18 | 21.97 | $21.77 | 9648 |
| 2025-09-17 | 21.98 | $21.84 | 25800 |
| 2025-09-16 | 21.97 | $21.78 | 19133 |
| 2025-09-15 | 21.98 | $21.74 | 34000 |
| 2025-09-12 | 21.99 | $22.06 | 13500 |
| 2025-09-11 | 21.93 | $22.20 | 20826 |
| 2025-09-10 | 21.84 | $21.92 | 16410 |
| 2025-09-09 | 21.78 | $21.87 | 13444 |
| 2025-09-08 | 21.73 | $21.93 | 21800 |
| 2025-09-05 | 21.65 | $21.82 | 16100 |
| 2025-09-04 | 21.58 | $21.64 | 19000 |
| 2025-09-03 | 21.54 | $21.64 | 22300 |
| 2025-09-02 | 21.49 | $21.41 | 16806 |
| 2025-08-29 | 21.48 | $21.28 | 50200 |
| 2025-08-28 | 21.49 | $21.57 | 48800 |
| 2025-08-27 | 21.44 | $21.55 | 13131 |
| 2025-08-26 | 21.39 | $21.59 | 9126 |
| 2025-08-25 | 21.31 | $21.51 | 18400 |
| 2025-08-22 | 21.24 | $21.60 | 22233 |
| 2025-08-21 | 21.14 | $21.24 | 24432 |
| 2025-08-20 | 21.10 | $21.28 | 11708 |
| 2025-08-19 | 21.05 | $21.18 | 14000 |
| 2025-08-18 | 21.00 | $21.08 | 5711 |
| 2025-08-15 | 20.97 | $21.05 | 16000 |
| 2025-08-14 | 20.93 | $21.08 | 18500 |
| 2025-08-13 | 20.89 | $21.07 | 23200 |
| 2025-08-12 | 20.83 | $20.95 | 17000 |
| 2025-08-11 | 20.80 | $20.86 | 10727 |
| 2025-08-08 | 20.77 | $20.81 | 14440 |
| 2025-08-07 | 20.76 | $20.71 | 10915 |
| 2025-08-06 | 20.76 | $20.72 | 28000 |
| 2025-08-05 | 20.76 | $20.91 | 14800 |
| 2025-08-04 | 20.72 | $20.91 | 18900 |
| 2025-08-01 | 20.67 | $20.80 | 20311 |
| 2025-07-31 | 20.63 | $20.72 | 27321 |
| 2025-07-30 | 20.61 | $20.66 | 18000 |
| 2025-07-29 | 20.60 | $20.63 | 17400 |
| 2025-07-28 | 20.59 | $20.47 | 15524 |
| 2025-07-25 | 20.61 | $20.63 | 18534 |
| 2025-07-24 | 20.60 | $20.54 | 18224 |
| 2025-07-23 | 20.61 | $20.54 | 11700 |
| 2025-07-22 | 20.62 | $20.60 | 13200 |
| 2025-07-21 | 20.62 | $20.68 | 33121 |
| 2025-07-18 | 20.60 | $20.62 | 14700 |
| 2025-07-17 | 20.59 | $20.76 | 29504 |
| 2025-07-16 | 20.55 | $20.39 | 29428 |
| 2025-07-15 | 20.58 | $20.45 | 22200 |
| 2025-07-14 | 20.60 | $20.54 | 22000 |
| 2025-07-11 | 20.61 | $20.62 | 18900 |
| 2025-07-10 | 20.60 | $20.73 | 24000 |
| 2025-07-09 | 20.57 | $20.65 | 13400 |
| 2025-07-08 | 20.55 | $20.56 | 28502 |
| 2025-07-07 | 20.54 | $20.52 | 15138 |
| 2025-07-03 | 20.54 | $20.70 | 16000 |
| 2025-07-02 | 20.50 | $20.64 | 19442 |
| 2025-07-01 | 20.47 | $20.57 | 31700 |
| 2025-06-30 | 20.45 | $20.51 | 94332 |
| 2025-06-27 | 20.44 | $20.68 | 18649 |
| 2025-06-26 | 20.39 | $20.70 | 14500 |
| 2025-06-25 | 20.33 | $20.59 | 19240 |
| 2025-06-24 | 20.28 | $20.50 | 17029 |
| 2025-06-23 | 20.25 | $20.27 | 14000 |
| 2025-06-20 | 20.25 | $20.19 | 13405 |
| 2025-06-18 | 20.28 | $20.11 | 21900 |
| 2025-06-17 | 20.33 | $20.08 | 24232 |
| 2025-06-16 | 20.39 | $20.09 | 48100 |
| 2025-06-13 | 20.46 | $20.14 | 29300 |
| 2025-06-12 | 20.53 | $20.56 | 25649 |
| 2025-06-11 | 20.53 | $20.50 | 15725 |
| 2025-06-10 | 20.53 | $20.66 | 11600 |
| 2025-06-09 | 20.51 | $20.62 | 18400 |
| 2025-06-06 | 20.48 | $20.52 | 11727 |
| 2025-06-05 | 20.48 | $20.57 | 15428 |
| 2025-06-04 | 20.47 | $20.57 | 14735 |
| 2025-06-03 | 20.45 | $20.55 | 19006 |
| 2025-06-02 | 20.43 | $20.41 | 18800 |
| 2025-05-30 | 20.44 | $20.44 | 46441 |
| 2025-05-29 | 20.45 | $20.41 | 12907 |
| 2025-05-28 | 20.47 | $20.52 | 16035 |
| 2025-05-27 | 20.46 | $20.57 | 23500 |
| 2025-05-23 | 20.44 | $20.35 | 14719 |
| 2025-05-22 | 20.47 | $20.39 | 21300 |
| 2025-05-21 | 20.50 | $20.40 | 17741 |
| 2025-05-20 | 20.52 | $20.63 | 19400 |
| 2025-05-19 | 20.50 | $20.64 | 15929 |
| 2025-05-16 | 20.48 | $20.56 | 16315 |
| 2025-05-15 | 20.47 | $20.54 | 37345 |
| 2025-05-14 | 20.47 | $20.49 | 22238 |
| 2025-05-13 | 20.47 | $20.54 | 17500 |
| 2025-05-12 | 20.47 | $20.50 | 19900 |
| 2025-05-09 | 20.47 | $20.51 | 17500 |
| 2025-05-08 | 20.47 | $20.53 | 19528 |
| 2025-05-07 | 20.47 | $20.51 | 23300 |
| 2025-05-06 | 20.47 | $20.59 | 12944 |
| 2025-05-05 | 20.46 | $20.47 | 19637 |
| 2025-05-02 | 20.47 | $20.56 | 9800 |
| 2025-05-01 | 20.47 | $20.57 | 32337 |
| 2025-04-30 | 20.46 | $20.55 | 26000 |
| 2025-04-29 | 20.46 | $20.73 | 17100 |
| 2025-04-28 | 20.41 | $20.77 | 17144 |
| 2025-04-25 | 20.36 | $20.83 | 28700 |
| 2025-04-24 | 20.28 | $20.79 | 18500 |
| 2025-04-23 | 20.21 | $20.65 | 14533 |
| 2025-04-22 | 20.15 | $20.34 | 18423 |
| 2025-04-21 | 20.15 | $20.19 | 41921 |
| 2025-04-17 | 20.18 | $20.14 | 99500 |
| 2025-04-16 | 20.23 | $20.24 | 21500 |
| 2025-04-15 | 20.27 | $20.15 | 25123 |
| 2025-04-14 | 20.34 | $20.11 | 38201 |
| 2025-04-11 | 20.43 | $20.11 | 25600 |
| 2025-04-10 | 20.53 | $20.41 | 33900 |
| 2025-04-09 | 20.59 | $20.86 | 31000 |
| 2025-04-08 | 20.57 | $20.57 | 48112 |
| 2025-04-07 | 20.61 | $20.50 | 68000 |
| 2025-04-04 | 20.66 | $20.53 | 46200 |
| 2025-04-03 | 20.73 | $20.44 | 37000 |
| 2025-04-02 | 20.82 | $20.69 | 22600 |
| 2025-04-01 | 20.88 | $20.69 | 16300 |
| 2025-03-31 | 20.95 | $20.71 | 89000 |
| 2025-03-28 | 21.02 | $20.89 | 26800 |
| 2025-03-27 | 21.07 | $21.04 | 36508 |
| 2025-03-26 | 21.10 | $20.93 | 54729 |
| 2025-03-25 | 21.16 | $21.16 | 12923 |
| 2025-03-24 | 21.18 | $21.14 | 43600 |
| 2025-03-21 | 21.21 | $21.19 | 12700 |
| 2025-03-20 | 21.24 | $21.27 | 23900 |
| 2025-03-19 | 21.25 | $21.20 | 69703 |
| 2025-03-18 | 21.28 | $21.11 | 20523 |
| 2025-03-17 | 21.33 | $21.21 | 21900 |
| 2025-03-14 | 21.38 | $21.08 | 31615 |
| 2025-03-13 | 21.46 | $21.41 | 17235 |
| 2025-03-12 | 21.48 | $21.34 | 22800 |
| 2025-03-11 | 21.52 | $21.22 | 12322 |
| 2025-03-10 | 21.60 | $21.31 | 17500 |
| 2025-03-07 | 21.66 | $21.52 | 19800 |
| 2025-03-06 | 21.70 | $21.55 | 14200 |
| 2025-03-05 | 21.73 | $21.61 | 12800 |
| 2025-03-04 | 21.76 | $21.60 | 29906 |
| 2025-03-03 | 21.79 | $21.82 | 12215 |
| 2025-02-28 | 21.78 | $21.81 | 24300 |
| 2025-02-27 | 21.77 | $21.88 | 23000 |
| 2025-02-26 | 21.75 | $21.82 | 26801 |
| 2025-02-25 | 21.74 | $21.81 | 14300 |
| 2025-02-24 | 21.72 | $21.66 | 18300 |
| 2025-02-21 | 21.74 | $21.64 | 17200 |
| 2025-02-20 | 21.76 | $21.70 | 16300 |
| 2025-02-19 | 21.77 | $21.70 | 10700 |
| 2025-02-18 | 21.78 | $21.87 | 12027 |
| 2025-02-14 | 21.76 | $22.03 | 10031 |
| 2025-02-13 | 21.70 | $21.89 | 21900 |
| 2025-02-12 | 21.67 | $21.62 | 13200 |
| 2025-02-11 | 21.68 | $21.83 | 20541 |
| 2025-02-10 | 21.66 | $21.79 | 11300 |
| 2025-02-07 | 21.63 | $21.66 | 13600 |
| 2025-02-06 | 21.63 | $21.72 | 27617 |
| 2025-02-05 | 21.62 | $21.79 | 20046 |
| 2025-02-04 | 21.60 | $21.47 | 12125 |
| 2025-02-03 | 21.63 | $21.31 | 19600 |
| 2025-01-31 | 21.71 | $21.63 | 23100 |
| 2025-01-30 | 21.73 | $21.83 | 24515 |
| 2025-01-29 | 21.71 | $21.68 | 33649 |
| 2025-01-28 | 21.72 | $22.04 | 9900 |
| 2025-01-27 | 21.66 | $22.25 | 62603 |
| 2025-01-24 | 21.55 | $21.89 | 23800 |
| 2025-01-23 | 21.49 | $21.88 | 19515 |
| 2025-01-22 | 21.43 | $21.97 | 11100 |
| 2025-01-21 | 21.34 | $22.07 | 48043 |
| 2025-01-17 | 21.21 | $21.67 | 31700 |
| 2025-01-16 | 21.15 | $21.58 | 29515 |
| 2025-01-15 | 21.10 | $21.33 | 28000 |
| 2025-01-14 | 21.10 | $20.86 | 26836 |
| 2025-01-13 | 21.20 | $20.79 | 43200 |
| 2025-01-10 | 21.34 | $21.13 | 31502 |
| 2025-01-08 | 21.42 | $21.64 | 22226 |
| 2025-01-07 | 21.42 | $21.68 | 17900 |
| 2025-01-06 | 21.40 | $21.94 | 18130 |
| 2025-01-03 | 21.34 | $21.92 | 17500 |
| 2025-01-02 | 21.27 | $21.67 | 59211 |
| 2024-12-31 | 21.24 | $21.21 | 177135 |
| 2024-12-30 | 21.31 | $21.26 | 43400 |
| 2024-12-27 | 21.38 | $21.01 | 71700 |
| 2024-12-26 | 21.52 | $21.21 | 67121 |
| 2024-12-24 | 21.64 | $21.42 | 18000 |
| 2024-12-23 | 21.74 | $21.61 | 45600 |
| 2024-12-20 | 21.82 | $21.65 | 37645 |
| 2024-12-19 | 21.90 | $21.47 | 51900 |
| 2024-12-18 | 22.04 | $21.62 | 78900 |
| 2024-12-17 | 22.17 | $21.87 | 53200 |
| 2024-12-16 | 22.28 | $21.90 | 73945 |
| 2024-12-13 | 22.39 | $21.98 | 42100 |
| 2024-12-12 | 22.51 | $22.38 | 39800 |
| 2024-12-11 | 22.56 | $22.55 | 28000 |
| 2024-12-10 | 22.59 | $22.49 | 25000 |
| 2024-12-09 | 22.64 | $22.54 | 34400 |
| 2024-12-06 | 22.68 | $22.75 | 25318 |
| 2024-12-05 | 22.69 | $22.82 | 26800 |
| 2024-12-04 | 22.68 | $22.73 | 18500 |
| 2024-12-03 | 22.70 | $22.62 | 26146 |
| 2024-12-02 | 22.74 | $22.81 | 42100 |
| 2024-11-29 | 22.75 | $23.01 | 39427 |
| 2024-11-27 | 22.72 | $22.65 | 18700 |
| 2024-11-26 | 22.77 | $22.65 | 29123 |
| 2024-11-25 | 22.82 | $22.87 | 10511 |
| 2024-11-22 | 22.83 | $22.90 | 18200 |
| 2024-11-21 | 22.85 | $22.77 | 20333 |
| 2024-11-20 | 22.89 | $22.56 | 13500 |
| 2024-11-19 | 22.99 | $22.68 | 19004 |
| 2024-11-18 | 23.07 | $22.79 | 24400 |
| 2024-11-15 | 23.15 | $22.84 | 17734 |
| 2024-11-14 | 23.24 | $22.88 | 11600 |
| 2024-11-13 | 23.32 | $23.08 | 15600 |
| 2024-11-12 | 23.38 | $23.04 | 12308 |
| 2024-11-11 | 23.46 | $23.36 | 11600 |
| 2024-11-08 | 23.49 | $23.69 | 19800 |
| 2024-11-07 | 23.45 | $23.33 | 10741 |
| 2024-11-06 | 23.47 | $23.28 | 11038 |
| 2024-11-05 | 23.52 | $23.58 | 19200 |
| 2024-11-04 | 23.50 | $23.55 | 25537 |
| 2024-11-01 | 23.50 | $23.40 | 25400 |
| 2024-10-31 | 23.52 | $23.44 | 20004 |
| 2024-10-30 | 23.53 | $23.52 | 21740 |
| 2024-10-29 | 23.53 | $23.56 | 16600 |
| 2024-10-28 | 23.53 | $23.57 | 16411 |
| 2024-10-25 | 23.52 | $23.57 | 14709 |
| 2024-10-24 | 23.51 | $23.58 | 9400 |
| 2024-10-23 | 23.49 | $23.47 | 26400 |
| 2024-10-22 | 23.50 | $23.62 | 12028 |
| 2024-10-21 | 23.48 | $23.43 | 47226 |
| 2024-10-18 | 23.49 | $23.53 | 43442 |
| 2024-10-17 | 23.48 | $23.58 | 21849 |
| 2024-10-16 | 23.46 | $23.60 | 21000 |
| 2024-10-15 | 23.44 | $23.42 | 42747 |
| 2024-10-14 | 23.45 | $23.36 | 10101 |
| 2024-10-11 | 23.47 | $23.45 | 17700 |
| 2024-10-10 | 23.48 | $23.24 | 12935 |
| 2024-10-09 | 23.53 | $23.22 | 24749 |
| 2024-10-08 | 23.59 | $23.33 | 55200 |
| 2024-10-07 | 23.65 | $23.32 | 8821 |
| 2024-10-04 | 23.71 | $23.62 | 23225 |
| 2024-10-03 | 23.72 | $23.65 | 7915 |
| 2024-10-02 | 23.73 | $23.54 | 14814 |
| 2024-10-01 | 23.75 | $23.61 | 29932 |
| 2024-09-30 | 23.77 | $23.32 | 52734 |
| 2024-09-27 | 23.85 | $23.62 | 29736 |
| 2024-09-26 | 23.88 | $23.79 | 12100 |
| 2024-09-25 | 23.88 | $23.78 | 16500 |
| 2024-09-24 | 23.88 | $23.80 | 15100 |
| 2024-09-23 | 23.87 | $23.79 | 12200 |
| 2024-09-20 | 23.86 | $23.77 | 23227 |
| 2024-09-19 | 23.85 | $23.89 | 35945 |
| 2024-09-18 | 23.82 | $23.80 | 15200 |
| 2024-09-17 | 23.80 | $23.81 | 42612 |
| 2024-09-16 | 23.77 | $23.76 | 30627 |
| 2024-09-13 | 23.74 | $23.62 | 17938 |
| 2024-09-12 | 23.74 | $23.89 | 14700 |
| 2024-09-11 | 23.68 | $23.70 | 14643 |
| 2024-09-10 | 23.65 | $23.67 | 10724 |
| 2024-09-09 | 23.62 | $23.68 | 14100 |
| 2024-09-06 | 23.58 | $23.53 | 13700 |
| 2024-09-05 | 23.57 | $23.61 | 11200 |
| 2024-09-04 | 23.54 | $23.51 | 13949 |
| 2024-09-03 | 23.52 | $23.34 | 21300 |
| 2024-08-30 | 23.53 | $23.20 | 63300 |
| 2024-08-29 | 23.57 | $23.63 | 10512 |
| 2024-08-28 | 23.52 | $23.61 | 6700 |
| 2024-08-27 | 23.47 | $23.57 | 6200 |
| 2024-08-26 | 23.42 | $23.54 | 10203 |
| 2024-08-23 | 23.37 | $23.49 | 11300 |
| 2024-08-22 | 23.32 | $23.33 | 11000 |
| 2024-08-21 | 23.29 | $23.48 | 8000 |
| 2024-08-20 | 23.22 | $23.41 | 6000 |
| 2024-08-19 | 23.16 | $23.34 | 8200 |
| 2024-08-16 | 23.10 | $23.26 | 9000 |
| 2024-08-15 | 23.04 | $23.13 | 6605 |
| 2024-08-14 | 23.00 | $23.13 | 20100 |
| 2024-08-13 | 22.96 | $23.06 | 4900 |
| 2024-08-12 | 22.93 | $22.80 | 9500 |
| 2024-08-09 | 22.94 | $22.96 | 7800 |
| 2024-08-08 | 22.92 | $23.05 | 10027 |
| 2024-08-07 | 22.87 | $23.07 | 10800 |
| 2024-08-06 | 22.82 | $22.89 | 23600 |
| 2024-08-05 | 22.79 | $22.81 | 12600 |
| 2024-08-02 | 22.78 | $23.12 | 9335 |
| 2024-08-01 | 22.69 | $22.93 | 12333 |
| 2024-07-31 | 22.64 | $22.69 | 24000 |
| 2024-07-30 | 22.62 | $22.55 | 5305 |
| 2024-07-29 | 22.63 | $22.56 | 12336 |
| 2024-07-26 | 22.64 | $22.47 | 7347 |
| 2024-07-25 | 22.67 | $22.42 | 13002 |
| 2024-07-24 | 22.72 | $22.41 | 11600 |
| 2024-07-23 | 22.77 | $22.70 | 11011 |
| 2024-07-22 | 22.77 | $22.81 | 7300 |
| 2024-07-19 | 22.75 | $22.75 | 20500 |
| 2024-07-18 | 22.74 | $22.76 | 10017 |
| 2024-07-17 | 22.72 | $22.86 | 10100 |
| 2024-07-16 | 22.68 | $22.94 | 8935 |
| 2024-07-15 | 22.61 | $22.98 | 20610 |
| 2024-07-12 | 22.52 | $23.03 | 14300 |
| 2024-07-11 | 22.41 | $22.84 | 11008 |
| 2024-07-10 | 22.32 | $22.71 | 33807 |
| 2024-07-09 | 22.24 | $22.25 | 11400 |
| 2024-07-08 | 22.25 | $22.30 | 26334 |
| 2024-07-05 | 22.25 | $22.40 | 10940 |
| 2024-07-03 | 22.23 | $22.30 | 6600 |
| 2024-07-02 | 22.23 | $22.15 | 13500 |
| 2024-07-01 | 22.25 | $22.20 | 28000 |
| 2024-06-28 | 22.28 | $22.40 | 22400 |
| 2024-06-27 | 22.26 | $22.54 | 13233 |
| 2024-06-26 | 22.22 | $22.45 | 21400 |
| 2024-06-25 | 22.19 | $22.43 | 21500 |
| 2024-06-24 | 22.15 | $22.22 | 19232 |
| 2024-06-21 | 22.16 | $22.14 | 12900 |
| 2024-06-20 | 22.19 | $22.10 | 16223 |
| 2024-06-18 | 22.23 | $22.07 | 17500 |
| 2024-06-17 | 22.28 | $22.02 | 15500 |
| 2024-06-14 | 22.35 | $22.07 | 16200 |
| 2024-06-13 | 22.43 | $22.41 | 16837 |
| 2024-06-12 | 22.45 | $22.41 | 16425 |
| 2024-06-11 | 22.47 | $22.31 | 18912 |
| 2024-06-10 | 22.51 | $22.52 | 9738 |
| 2024-06-07 | 22.52 | $22.68 | 4000 |
| 2024-06-06 | 22.50 | $22.67 | 7404 |
| 2024-06-05 | 22.48 | $22.55 | 5200 |
| 2024-06-04 | 22.48 | $22.69 | 9004 |
| 2024-06-03 | 22.45 | $22.61 | 6000 |
| 2024-05-31 | 22.43 | $22.42 | 13500 |
| 2024-05-30 | 22.45 | $22.31 | 12231 |
| 2024-05-29 | 22.50 | $22.29 | 16800 |
| 2024-05-28 | 22.57 | $22.45 | 11820 |
| 2024-05-24 | 22.61 | $22.50 | 10600 |
| 2024-05-23 | 22.64 | $22.37 | 21800 |
| 2024-05-22 | 22.71 | $22.66 | 19000 |
| 2024-05-21 | 22.73 | $22.70 | 30200 |
| 2024-05-20 | 22.75 | $22.99 | 13400 |
| 2024-05-17 | 22.71 | $22.94 | 10238 |
| 2024-05-16 | 22.67 | $22.97 | 33200 |
| 2024-05-15 | 22.62 | $22.87 | 23300 |
| 2024-05-14 | 22.59 | $22.60 | 11700 |
| 2024-05-13 | 22.61 | $22.64 | 7010 |
| 2024-05-10 | 22.62 | $22.60 | 13325 |
| 2024-05-09 | 22.64 | $22.66 | 7210 |
| 2024-05-08 | 22.66 | $22.74 | 15000 |
| 2024-05-07 | 22.66 | $22.92 | 23738 |
| 2024-05-06 | 22.63 | $23.16 | 7625 |
| 2024-05-03 | 22.55 | $23.02 | 8604 |
| 2024-05-02 | 22.48 | $22.74 | 9721 |
| 2024-05-01 | 22.45 | $22.59 | 17700 |
| 2024-04-30 | 22.46 | $22.42 | 17200 |
| 2024-04-29 | 22.51 | $22.51 | 12000 |
| 2024-04-26 | 22.55 | $22.43 | 21618 |
| 2024-04-25 | 22.62 | $22.43 | 13100 |
| 2024-04-24 | 22.70 | $22.82 | 7200 |
| 2024-04-23 | 22.71 | $22.95 | 11000 |
| 2024-04-22 | 22.69 | $22.72 | 3900 |
| 2024-04-19 | 22.73 | $22.70 | 6123 |
| 2024-04-18 | 22.77 | $22.57 | 11146 |
| 2024-04-17 | 22.86 | $22.77 | 19137 |
| 2024-04-16 | 22.91 | $22.51 | 21000 |
| 2024-04-15 | 23.03 | $22.45 | 54044 |
| 2024-04-12 | 23.19 | $22.80 | 29300 |
| 2024-04-11 | 23.29 | $22.85 | 19009 |
| 2024-04-10 | 23.41 | $23.09 | 15700 |
| 2024-04-09 | 23.49 | $23.45 | 9400 |
| 2024-04-08 | 23.51 | $23.50 | 14200 |
| 2024-04-05 | 23.53 | $23.46 | 10229 |
| 2024-04-04 | 23.56 | $23.35 | 14005 |
| 2024-04-03 | 23.61 | $23.37 | 4500 |
| 2024-04-02 | 23.67 | $23.54 | 12100 |
| 2024-04-01 | 23.71 | $23.74 | 17500 |
| 2024-03-28 | 23.71 | $23.63 | 20733 |
| 2024-03-27 | 23.73 | $23.68 | 20000 |
| 2024-03-26 | 23.74 | $23.50 | 12230 |
| 2024-03-25 | 23.80 | $23.41 | 14937 |
| 2024-03-22 | 23.88 | $23.73 | 17400 |
| 2024-03-21 | 23.91 | $23.72 | 12713 |
| 2024-03-20 | 23.95 | $23.60 | 14100 |
| 2024-03-19 | 24.01 | $23.68 | 11200 |
| 2024-03-18 | 24.07 | $23.43 | 24400 |
| 2024-03-15 | 24.19 | $23.54 | 26942 |
| 2024-03-14 | 24.31 | $23.92 | 18001 |
| 2024-03-13 | 24.36 | $24.36 | 8300 |
| 2024-03-12 | 24.33 | $24.38 | 17200 |
| 2024-03-11 | 24.28 | $24.41 | 6200 |
| 2024-03-08 | 24.22 | $24.50 | 12200 |
| 2024-03-07 | 24.14 | $24.36 | 14003 |
| 2024-03-06 | 24.06 | $24.18 | 20700 |
| 2024-03-05 | 24.01 | $24.06 | 25600 |
| 2024-03-04 | 23.98 | $23.98 | 27431 |
| 2024-03-01 | 23.95 | $24.09 | 17900 |
| 2024-02-29 | 23.90 | $24.01 | 49139 |
| 2024-02-28 | 23.86 | $24.08 | 17200 |
| 2024-02-27 | 23.79 | $24.02 | 33947 |
| 2024-02-26 | 23.72 | $24.04 | 28100 |
| 2024-02-23 | 23.64 | $23.99 | 24500 |
| 2024-02-22 | 23.55 | $23.65 | 11800 |
| 2024-02-21 | 23.52 | $23.52 | 6123 |
| 2024-02-20 | 23.52 | $23.45 | 35421 |
| 2024-02-16 | 23.53 | $23.48 | 9000 |
| 2024-02-15 | 23.53 | $23.43 | 14600 |
| 2024-02-14 | 23.54 | $23.30 | 9515 |
| 2024-02-13 | 23.58 | $23.32 | 6600 |
| 2024-02-12 | 23.62 | $23.72 | 21618 |
| 2024-02-09 | 23.59 | $23.81 | 8603 |
| 2024-02-08 | 23.53 | $23.56 | 12000 |
| 2024-02-07 | 23.51 | $23.56 | 8918 |
| 2024-02-06 | 23.49 | $23.36 | 10200 |
| 2024-02-05 | 23.50 | $23.15 | 8400 |
| 2024-02-02 | 23.57 | $23.48 | 8419 |
| 2024-02-01 | 23.57 | $23.60 | 25017 |
| 2024-01-31 | 23.54 | $23.50 | 14948 |
| 2024-01-30 | 23.54 | $23.50 | 38500 |
| 2024-01-29 | 23.53 | $23.60 | 8639 |
| 2024-01-26 | 23.50 | $23.61 | 11614 |
| 2024-01-25 | 23.46 | $23.55 | 19500 |
| 2024-01-24 | 23.42 | $23.25 | 14800 |
| 2024-01-23 | 23.44 | $23.15 | 8603 |
| 2024-01-22 | 23.49 | $23.34 | 13239 |
| 2024-01-19 | 23.50 | $23.12 | 29600 |
| 2024-01-18 | 23.56 | $23.03 | 20345 |
| 2024-01-17 | 23.64 | $23.18 | 15020 |
| 2024-01-16 | 23.71 | $23.36 | 23400 |
| 2024-01-12 | 23.75 | $23.48 | 14539 |
| 2024-01-11 | 23.76 | $23.47 | 10100 |
| 2024-01-10 | 23.78 | $23.45 | 23800 |
| 2024-01-09 | 23.80 | $23.55 | 21100 |
| 2024-01-08 | 23.81 | $23.65 | 20737 |
| 2024-01-05 | 23.79 | $23.51 | 9840 |
| 2024-01-04 | 23.79 | $23.60 | 15902 |
| 2024-01-03 | 23.78 | $23.68 | 17217 |
| 2024-01-02 | 23.74 | $23.68 | 57607 |
| 2023-12-29 | 23.69 | $23.82 | 314800 |
| 2023-12-28 | 23.60 | $23.80 | 26000 |
| 2023-12-27 | 23.50 | $23.74 | 36509 |
| 2023-12-26 | 23.39 | $23.69 | 21300 |
| 2023-12-22 | 23.27 | $23.50 | 44900 |
| 2023-12-21 | 23.17 | $23.32 | 33824 |
| 2023-12-20 | 23.09 | $23.07 | 32312 |
| 2023-12-19 | 23.04 | $22.96 | 18514 |
| 2023-12-18 | 23.01 | $22.73 | 25236 |
| 2023-12-15 | 23.03 | $22.95 | 23122 |
| 2023-12-14 | 22.99 | $22.98 | 47311 |
| 2023-12-13 | 22.94 | $22.79 | 68130 |
| 2023-12-12 | 22.92 | $22.59 | 27700 |
| 2023-12-11 | 22.93 | $22.69 | 29009 |
| 2023-12-08 | 22.93 | $22.71 | 48100 |
| 2023-12-07 | 22.91 | $22.72 | 21300 |
| 2023-12-06 | 22.89 | $22.67 | 58301 |
| 2023-12-05 | 22.87 | $22.61 | 107600 |
| 2023-12-04 | 22.86 | $22.69 | 56200 |
| 2023-12-01 | 22.82 | $22.62 | 108800 |
| 2023-11-30 | 22.79 | $22.57 | 191936 |
| 2023-11-29 | 22.77 | $22.94 | 98400 |
| 2023-11-28 | 22.65 | $22.86 | 21047 |
| 2023-11-27 | 22.53 | $22.39 | 48931 |
| 2023-11-24 | 22.49 | $22.47 | 12145 |
| 2023-11-22 | 22.42 | $22.43 | 31832 |
| 2023-11-21 | 22.34 | $22.39 | 23922 |
| 2023-11-20 | 22.26 | $22.57 | 19200 |
| 2023-11-17 | 22.12 | $22.52 | 20400 |
| 2023-11-16 | 21.97 | $22.48 | 15433 |
| 2023-11-15 | 21.79 | $22.58 | 16805 |
| 2023-11-14 | 21.57 | $22.49 | 66900 |
| 2023-11-13 | 21.32 | $21.78 | 33500 |
| 2023-11-10 | 21.18 | $21.64 | 9500 |
| 2023-11-09 | 21.05 | $21.19 | 11508 |
| 2023-11-08 | 20.99 | $21.71 | 13400 |
| 2023-11-07 | 20.81 | $21.56 | 12811 |
| 2023-11-06 | 20.63 | $21.56 | 29407 |
| 2023-11-03 | 20.42 | $21.40 | 22441 |
| 2023-11-02 | 20.21 | $20.93 | 33845 |
| 2023-11-01 | 20.07 | $20.51 | 19800 |
| 2023-10-31 | 19.99 | $20.41 | 37700 |
| 2023-10-30 | 19.92 | $20.03 | 10800 |
| 2023-10-27 | 19.92 | $20.09 | 51200 |
| 2023-10-26 | 19.91 | $20.44 | 19000 |
| 2023-10-25 | 19.83 | $20.39 | 23410 |
| 2023-10-24 | 19.75 | $20.53 | 60343 |
| 2023-10-23 | 19.62 | $20.10 | 33923 |
| 2023-10-20 | 19.57 | $19.97 | 92616 |
| 2023-10-19 | 19.54 | $19.34 | 27340 |
| 2023-10-18 | 19.64 | $19.48 | 16300 |
| 2023-10-17 | 19.74 | $19.63 | 14337 |
| 2023-10-16 | 19.81 | $19.73 | 23612 |
| 2023-10-13 | 19.88 | $19.80 | 15716 |
| 2023-10-12 | 19.95 | $20.13 | 18405 |
| 2023-10-11 | 19.97 | $20.26 | 29500 |
| 2023-10-10 | 19.96 | $20.19 | 15500 |
| 2023-10-09 | 19.97 | $20.05 | 17124 |
| 2023-10-06 | 20.01 | $19.84 | 26503 |
| 2023-10-05 | 20.10 | $19.75 | 19500 |
| 2023-10-04 | 20.24 | $19.73 | 19805 |
| 2023-10-03 | 20.40 | $19.67 | 50600 |
| 2023-10-02 | 20.60 | $20.48 | 32913 |
| 2023-09-29 | 20.67 | $20.60 | 321300 |
| 2023-09-28 | 20.72 | $20.65 | 50848 |
| 2023-09-27 | 20.77 | $20.87 | 28138 |
| 2023-09-26 | 20.79 | $20.75 | 39800 |
| 2023-09-25 | 20.84 | $20.70 | 16300 |
| 2023-09-22 | 20.91 | $20.80 | 7900 |
| 2023-09-21 | 20.96 | $20.96 | 16131 |
| 2023-09-20 | 21.00 | $21.29 | 10439 |
| 2023-09-19 | 20.98 | $21.33 | 11400 |
| 2023-09-18 | 20.94 | $21.31 | 12015 |
| 2023-09-15 | 20.91 | $21.16 | 15600 |
| 2023-09-14 | 20.90 | $21.21 | 55919 |
| 2023-09-13 | 20.88 | $21.04 | 32048 |
| 2023-09-12 | 20.90 | $20.77 | 41145 |
| 2023-09-11 | 20.99 | $20.98 | 14043 |
| 2023-09-08 | 21.04 | $21.13 | 12708 |
| 2023-09-07 | 21.08 | $21.02 | 22500 |
| 2023-09-06 | 21.14 | $20.95 | 28000 |
| 2023-09-05 | 21.24 | $21.16 | 37518 |
| 2023-09-01 | 21.30 | $21.33 | 51500 |
| 2023-08-31 | 21.35 | $21.44 | 46413 |
| 2023-08-30 | 21.38 | $21.30 | 34929 |
| 2023-08-29 | 21.45 | $21.32 | 39300 |
| 2023-08-28 | 21.53 | $21.32 | 15032 |
| 2023-08-25 | 21.62 | $21.29 | 7302 |
| 2023-08-24 | 21.74 | $21.30 | 22900 |
| 2023-08-23 | 21.88 | $21.74 | 12800 |
| 2023-08-22 | 21.94 | $21.35 | 67132 |
| 2023-08-21 | 22.11 | $21.50 | 9700 |
| 2023-08-18 | 22.26 | $21.80 | 16624 |
| 2023-08-17 | 22.39 | $22.03 | 11137 |
| 2023-08-16 | 22.48 | $22.47 | 9300 |
| 2023-08-15 | 22.50 | $22.41 | 9004 |
| 2023-08-14 | 22.53 | $22.57 | 13200 |
| 2023-08-11 | 22.53 | $22.61 | 7741 |
| 2023-08-10 | 22.53 | $22.67 | 5600 |
| 2023-08-09 | 22.52 | $22.67 | 6731 |
| 2023-08-08 | 22.50 | $22.52 | 5100 |
| 2023-08-07 | 22.52 | $22.53 | 10545 |
| 2023-08-04 | 22.54 | $22.56 | 8500 |
| 2023-08-03 | 22.55 | $22.21 | 12700 |
| 2023-08-02 | 22.64 | $22.50 | 18400 |
| 2023-08-01 | 22.69 | $22.62 | 7400 |
| 2023-07-31 | 22.71 | $22.85 | 13410 |
| 2023-07-28 | 22.70 | $22.69 | 5800 |
| 2023-07-27 | 22.71 | $22.50 | 12100 |
| 2023-07-26 | 22.77 | $22.83 | 18245 |
| 2023-07-25 | 22.77 | $22.97 | 27505 |
| 2023-07-24 | 22.74 | $22.87 | 4701 |
| 2023-07-21 | 22.73 | $22.91 | 14720 |
| 2023-07-20 | 22.71 | $22.77 | 5706 |
| 2023-07-19 | 22.71 | $22.88 | 9907 |
| 2023-07-18 | 22.70 | $22.88 | 8345 |
| 2023-07-17 | 22.68 | $22.64 | 11000 |
| 2023-07-14 | 22.71 | $22.95 | 14000 |
| 2023-07-13 | 22.68 | $23.15 | 6800 |
| 2023-07-12 | 22.61 | $23.08 | 19929 |
| 2023-07-11 | 22.54 | $22.78 | 6314 |
| 2023-07-10 | 22.52 | $22.47 | 9001 |
| 2023-07-07 | 22.57 | $22.40 | 7043 |
| 2023-07-06 | 22.65 | $22.28 | 9132 |
| 2023-07-05 | 22.76 | $22.76 | 10816 |
| 2023-07-03 | 22.79 | $22.93 | 6710 |
| 2023-06-30 | 22.79 | $22.60 | 66426 |
| 2023-06-29 | 22.87 | $22.15 | 21808 |
| 2023-06-28 | 23.05 | $22.76 | 11826 |
| 2023-06-27 | 23.13 | $22.85 | 10827 |
| 2023-06-26 | 23.21 | $23.09 | 13300 |
| 2023-06-23 | 23.25 | $23.01 | 8600 |
| 2023-06-22 | 23.32 | $23.09 | 19400 |
| 2023-06-21 | 23.38 | $23.09 | 18036 |
| 2023-06-20 | 23.45 | $23.04 | 14700 |
| 2023-06-16 | 23.55 | $23.21 | 11500 |
| 2023-06-15 | 23.62 | $23.17 | 7934 |
| 2023-06-14 | 23.71 | $23.10 | 11300 |
| 2023-06-13 | 23.83 | $23.74 | 12500 |
| 2023-06-12 | 23.84 | $23.50 | 15800 |
| 2023-06-09 | 23.90 | $23.74 | 19815 |
| 2023-06-08 | 23.91 | $23.74 | 16016 |
| 2023-06-07 | 23.93 | $23.80 | 13500 |
| 2023-06-06 | 23.94 | $23.77 | 20000 |
| 2023-06-05 | 23.95 | $23.50 | 28200 |
| 2023-06-02 | 24.02 | $23.85 | 46413 |
| 2023-06-01 | 24.02 | $23.74 | 31344 |
| 2023-05-31 | 24.05 | $23.91 | 62332 |
| 2023-05-30 | 24.05 | $24.06 | 11826 |
| 2023-05-26 | 24.01 | $23.97 | 5500 |
| 2023-05-25 | 23.98 | $23.93 | 20731 |
| 2023-05-24 | 23.95 | $24.05 | 18643 |
| 2023-05-23 | 23.90 | $24.00 | 22723 |
| 2023-05-22 | 23.84 | $23.94 | 23100 |
| 2023-05-19 | 23.78 | $23.83 | 20300 |
| 2023-05-18 | 23.74 | $23.79 | 22000 |
| 2023-05-17 | 23.70 | $23.85 | 24000 |
| 2023-05-16 | 23.63 | $23.53 | 30507 |
| 2023-05-15 | 23.62 | $23.64 | 191236 |
| 2023-05-12 | 23.58 | $23.85 | 31537 |
| 2023-05-11 | 23.50 | $23.79 | 21700 |
| 2023-05-10 | 23.41 | $23.79 | 18021 |
| 2023-05-09 | 23.30 | $23.54 | 37200 |
| 2023-05-08 | 23.23 | $23.39 | 21000 |
| 2023-05-05 | 23.17 | $23.43 | 20100 |
| 2023-05-04 | 23.10 | $22.85 | 34100 |
| 2023-05-03 | 23.14 | $22.90 | 20100 |
| 2023-05-02 | 23.17 | $22.62 | 9708 |
| 2023-05-01 | 23.27 | $22.95 | 17700 |
| 2023-04-28 | 23.31 | $23.21 | 46817 |
| 2023-04-27 | 23.31 | $23.36 | 14431 |
| 2023-04-26 | 23.26 | $23.07 | 16025 |
| 2023-04-25 | 23.28 | $23.10 | 10614 |
| 2023-04-24 | 23.28 | $23.34 | 12300 |
| 2023-04-21 | 23.23 | $23.15 | 4900 |
| 2023-04-20 | 23.22 | $23.17 | 8708 |
| 2023-04-19 | 23.19 | $23.16 | 14600 |
| 2023-04-18 | 23.17 | $23.25 | 15109 |
| 2023-04-17 | 23.11 | $23.40 | 30520 |
| 2023-04-14 | 23.02 | $23.37 | 16007 |
| 2023-04-13 | 22.91 | $23.34 | 22039 |
| 2023-04-12 | 22.80 | $23.04 | 35000 |
| 2023-04-11 | 22.72 | $23.22 | 17200 |
| 2023-04-10 | 22.60 | $23.01 | 18541 |
| 2023-04-06 | 22.50 | $22.97 | 11749 |
| 2023-04-05 | 22.39 | $22.78 | 14727 |
| 2023-04-04 | 22.30 | $22.87 | 15700 |
| 2023-04-03 | 22.18 | $22.96 | 16500 |
| 2023-03-31 | 22.02 | $23.01 | 56000 |
| 2023-03-30 | 21.83 | $22.63 | 14700 |
| 2023-03-29 | 21.69 | $22.25 | 31800 |
| 2023-03-28 | 21.61 | $22.06 | 8800 |
| 2023-03-27 | 21.55 | $21.88 | 13200 |
| 2023-03-24 | 21.53 | $21.65 | 11629 |
| 2023-03-23 | 21.55 | $21.61 | 9905 |
| 2023-03-22 | 21.59 | $21.83 | 8600 |
| 2023-03-21 | 21.59 | $21.70 | 11900 |
| 2023-03-20 | 21.62 | $21.50 | 17000 |
| 2023-03-17 | 21.70 | $21.73 | 10536 |
| 2023-03-16 | 21.75 | $21.96 | 32400 |
| 2023-03-15 | 21.76 | $21.07 | 25300 |
| 2023-03-14 | 21.96 | $21.44 | 18900 |
| 2023-03-13 | 22.12 | $21.28 | 39100 |
| 2023-03-10 | 22.34 | $21.65 | 15424 |
| 2023-03-09 | 22.52 | $22.11 | 11100 |
| 2023-03-08 | 22.64 | $22.45 | 13200 |
| 2023-03-07 | 22.70 | $22.48 | 7823 |
| 2023-03-06 | 22.76 | $22.64 | 7117 |
| 2023-03-03 | 22.80 | $22.60 | 11733 |
| 2023-03-02 | 22.86 | $22.26 | 22000 |
| 2023-03-01 | 23.00 | $22.53 | 15400 |
| 2023-02-28 | 23.11 | $22.72 | 29638 |
| 2023-02-27 | 23.19 | $22.92 | 8100 |
| 2023-02-24 | 23.25 | $22.64 | 16700 |
| 2023-02-23 | 23.37 | $22.81 | 10729 |
| 2023-02-22 | 23.48 | $22.66 | 24200 |
| 2023-02-21 | 23.63 | $22.37 | 20700 |
| 2023-02-17 | 23.87 | $23.16 | 18141 |
| 2023-02-16 | 23.98 | $23.40 | 7100 |
| 2023-02-15 | 24.05 | $23.67 | 14505 |
| 2023-02-14 | 24.07 | $23.68 | 9514 |
| 2023-02-13 | 24.10 | $23.83 | 16500 |
| 2023-02-10 | 24.09 | $23.65 | 7600 |
| 2023-02-09 | 24.11 | $23.74 | 6411 |
| 2023-02-08 | 24.12 | $23.80 | 20000 |
| 2023-02-07 | 24.11 | $23.74 | 16734 |
| 2023-02-06 | 24.11 | $23.64 | 10500 |
| 2023-02-03 | 24.12 | $23.93 | 21400 |
| 2023-02-02 | 24.08 | $24.21 | 15023 |
| 2023-02-01 | 23.96 | $24.18 | 24900 |
| 2023-01-31 | 23.82 | $24.11 | 37100 |
| 2023-01-30 | 23.67 | $23.90 | 41400 |
| 2023-01-27 | 23.54 | $23.89 | 18100 |
| 2023-01-26 | 23.38 | $23.70 | 18103 |
| 2023-01-25 | 23.23 | $23.51 | 13300 |
| 2023-01-24 | 23.10 | $23.65 | 15600 |
| 2023-01-23 | 22.92 | $23.50 | 23300 |
| 2023-01-20 | 22.73 | $23.19 | 18000 |
| 2023-01-19 | 22.57 | $23.07 | 14200 |
| 2023-01-18 | 22.41 | $23.05 | 14600 |
| 2023-01-17 | 22.23 | $22.98 | 16428 |
| 2023-01-13 | 22.03 | $22.73 | 16447 |
| 2023-01-12 | 21.85 | $22.54 | 16000 |
| 2023-01-11 | 21.69 | $22.45 | 12646 |
| 2023-01-10 | 21.51 | $22.36 | 8734 |
| 2023-01-09 | 21.32 | $22.47 | 29620 |
| 2023-01-06 | 21.08 | $22.45 | 32300 |
| 2023-01-05 | 20.80 | $21.43 | 30718 |
| 2023-01-04 | 20.70 | $21.08 | 15140 |
| 2023-01-03 | 20.65 | $20.52 | 33518 |
| 2022-12-30 | 20.72 | $20.30 | 38212 |
| 2022-12-29 | 20.85 | $20.35 | 27800 |
| 2022-12-28 | 20.98 | $20.24 | 29718 |
| 2022-12-27 | 21.17 | $20.52 | 43300 |
| 2022-12-23 | 21.32 | $20.85 | 28326 |
| 2022-12-22 | 21.44 | $20.82 | 28600 |
| 2022-12-21 | 21.57 | $21.17 | 26925 |
| 2022-12-20 | 21.66 | $21.19 | 25716 |
| 2022-12-19 | 21.75 | $21.47 | 21200 |
| 2022-12-16 | 21.81 | $21.37 | 28725 |
| 2022-12-15 | 21.88 | $21.28 | 27029 |
| 2022-12-14 | 21.99 | $21.47 | 25816 |
| 2022-12-13 | 22.08 | $21.92 | 12403 |
| 2022-12-12 | 22.09 | $21.50 | 27803 |
| 2022-12-09 | 22.18 | $21.60 | 23000 |
| 2022-12-08 | 22.26 | $21.99 | 29800 |
| 2022-12-07 | 22.28 | $22.03 | 40525 |
| 2022-12-06 | 22.28 | $22.01 | 22043 |
| 2022-12-05 | 22.29 | $22.39 | 23941 |
| 2022-12-02 | 22.21 | $22.80 | 13843 |
| 2022-12-01 | 22.04 | $22.54 | 19700 |
| 2022-11-30 | 21.88 | $22.20 | 57300 |
| 2022-11-29 | 21.78 | $21.70 | 18913 |
| 2022-11-28 | 21.76 | $21.85 | 19500 |
| 2022-11-25 | 21.70 | $22.06 | 7100 |
| 2022-11-23 | 21.59 | $22.08 | 17533 |
| 2022-11-22 | 21.46 | $21.82 | 15700 |
| 2022-11-21 | 21.35 | $21.64 | 24325 |
| 2022-11-18 | 21.27 | $21.87 | 11844 |
| 2022-11-17 | 21.12 | $21.71 | 12100 |
| 2022-11-16 | 20.99 | $21.85 | 12600 |
| 2022-11-15 | 20.80 | $21.77 | 12505 |
| 2022-11-14 | 20.60 | $21.25 | 16211 |
| 2022-11-11 | 20.48 | $21.51 | 15900 |
| 2022-11-10 | 20.28 | $21.66 | 12000 |
| 2022-11-09 | 20.02 | $20.35 | 21203 |
| 2022-11-08 | 20.00 | $20.59 | 13145 |
| 2022-11-07 | 19.93 | $20.06 | 22433 |
| 2022-11-04 | 19.96 | $20.00 | 24100 |
| 2022-11-03 | 20.01 | $19.98 | 29100 |
| 2022-11-02 | 20.08 | $20.08 | 28019 |
| 2022-11-01 | 20.14 | $20.16 | 17800 |
| 2022-10-31 | 20.19 | $20.26 | 27433 |
| 2022-10-28 | 20.23 | $20.33 | 20716 |
| 2022-10-27 | 20.28 | $20.42 | 26000 |
| 2022-10-26 | 20.31 | $20.45 | 34633 |
| 2022-10-25 | 20.34 | $20.26 | 10628 |
| 2022-10-24 | 20.42 | $20.18 | 26500 |
| 2022-10-21 | 20.54 | $20.06 | 32500 |
| 2022-10-20 | 20.70 | $20.35 | 10600 |
| 2022-10-19 | 20.83 | $20.79 | 12300 |
| 2022-10-18 | 20.89 | $20.93 | 19212 |
| 2022-10-17 | 20.93 | $20.83 | 12930 |
| 2022-10-14 | 21.01 | $20.78 | 17536 |
| 2022-10-13 | 21.11 | $21.07 | 27900 |
| 2022-10-12 | 21.16 | $20.98 | 11907 |
| 2022-10-11 | 21.25 | $20.99 | 9113 |
| 2022-10-10 | 21.35 | $21.12 | 13100 |
| 2022-10-07 | 21.44 | $21.39 | 19000 |
| 2022-10-06 | 21.50 | $21.58 | 10702 |
| 2022-10-05 | 21.52 | $21.77 | 11911 |
| 2022-10-04 | 21.51 | $21.81 | 48100 |
| 2022-10-03 | 21.49 | $21.83 | 62029 |
| 2022-09-30 | 21.46 | $21.78 | 94630 |
| 2022-09-29 | 21.45 | $21.68 | 9300 |
| 2022-09-28 | 21.45 | $21.74 | 19500 |
| 2022-09-27 | 21.45 | $21.39 | 17824 |
| 2022-09-26 | 21.52 | $21.14 | 10519 |
| 2022-09-23 | 21.66 | $21.32 | 20000 |
| 2022-09-22 | 21.79 | $21.68 | 17917 |
| 2022-09-21 | 21.86 | $21.84 | 8644 |
| 2022-09-20 | 21.92 | $21.69 | 21831 |
| 2022-09-19 | 22.01 | $21.83 | 11344 |
| 2022-09-16 | 22.10 | $22.09 | 11700 |
| 2022-09-15 | 22.15 | $22.09 | 12512 |
| 2022-09-14 | 22.21 | $22.11 | 25216 |
| 2022-09-13 | 22.27 | $22.37 | 12411 |
| 2022-09-12 | 22.29 | $22.32 | 18629 |
| 2022-09-09 | 22.33 | $22.24 | 8200 |
| 2022-09-08 | 22.40 | $22.04 | 17038 |
| 2022-09-07 | 22.52 | $22.20 | 8412 |
| 2022-09-06 | 22.62 | $22.12 | 13729 |
| 2022-09-02 | 22.77 | $22.50 | 9300 |
| 2022-09-01 | 22.85 | $22.52 | 33400 |
| 2022-08-31 | 22.95 | $22.69 | 68000 |
| 2022-08-30 | 23.03 | $22.85 | 33248 |
| 2022-08-29 | 23.09 | $22.83 | 11203 |
| 2022-08-26 | 23.17 | $22.90 | 24711 |
| 2022-08-25 | 23.24 | $22.83 | 6920 |
| 2022-08-24 | 23.34 | $22.75 | 57300 |
| 2022-08-23 | 23.47 | $22.43 | 54844 |
| 2022-08-22 | 23.70 | $22.63 | 10628 |
| 2022-08-19 | 23.91 | $23.04 | 10800 |
| 2022-08-18 | 24.08 | $23.26 | 9500 |
| 2022-08-17 | 24.22 | $23.52 | 16000 |
| 2022-08-16 | 24.33 | $24.18 | 11800 |
| 2022-08-15 | 24.31 | $24.20 | 11202 |
| 2022-08-12 | 24.28 | $24.11 | 9244 |
| 2022-08-11 | 24.27 | $23.89 | 15826 |
| 2022-08-10 | 24.30 | $23.90 | 6800 |
| 2022-08-09 | 24.33 | $23.73 | 11000 |
| 2022-08-08 | 24.39 | $24.19 | 15900 |
| 2022-08-05 | 24.37 | $24.28 | 25800 |
| 2022-08-04 | 24.31 | $24.93 | 43700 |
| 2022-08-03 | 24.11 | $24.98 | 28212 |
| 2022-08-02 | 23.87 | $25.23 | 29100 |
| 2022-08-01 | 23.53 | $24.50 | 18905 |
| 2022-07-29 | 23.28 | $24.34 | 43400 |
| 2022-07-28 | 23.03 | $23.64 | 21500 |
| 2022-07-27 | 22.89 | $23.33 | 15500 |
| 2022-07-26 | 22.79 | $23.29 | 40500 |
| 2022-07-25 | 22.68 | $23.10 | 38739 |
| 2022-07-22 | 22.59 | $22.99 | 45800 |
| 2022-07-21 | 22.51 | $22.62 | 24000 |
| 2022-07-20 | 22.50 | $22.45 | 91627 |
| 2022-07-19 | 22.52 | $22.30 | 62500 |
| 2022-07-18 | 22.57 | $22.27 | 19500 |
| 2022-07-15 | 22.65 | $22.42 | 51100 |
| 2022-07-14 | 22.70 | $22.51 | 17200 |
| 2022-07-13 | 22.74 | $22.55 | 11200 |
| 2022-07-12 | 22.78 | $22.75 | 9431 |
| 2022-07-11 | 22.79 | $22.85 | 10700 |
| 2022-07-08 | 22.77 | $22.85 | 8100 |
| 2022-07-07 | 22.75 | $22.77 | 8500 |
| 2022-07-06 | 22.75 | $22.84 | 13200 |
| 2022-07-05 | 22.73 | $22.80 | 23201 |
| 2022-07-01 | 22.71 | $22.85 | 8900 |
| 2022-06-30 | 22.69 | $22.81 | 23315 |
| 2022-06-29 | 22.66 | $22.77 | 7900 |
| 2022-06-28 | 22.65 | $22.78 | 7300 |
| 2022-06-27 | 22.62 | $22.78 | 10905 |
| 2022-06-24 | 22.60 | $22.87 | 7936 |
| 2022-06-23 | 22.55 | $22.76 | 11030 |
| 2022-06-22 | 22.52 | $22.74 | 37400 |
| 2022-06-21 | 22.48 | $22.93 | 20208 |
| 2022-06-17 | 22.41 | $22.35 | 25639 |
| 2022-06-16 | 22.44 | $22.14 | 37900 |
| 2022-06-15 | 22.53 | $22.02 | 52500 |
| 2022-06-14 | 22.65 | $21.37 | 38900 |
| 2022-06-13 | 22.93 | $21.90 | 54100 |
| 2022-06-10 | 23.14 | $22.43 | 28900 |
| 2022-06-09 | 23.28 | $23.05 | 21935 |
| 2022-06-08 | 23.31 | $23.40 | 20842 |
| 2022-06-07 | 23.26 | $23.34 | 18400 |
| 2022-06-06 | 23.22 | $23.10 | 10343 |
| 2022-06-03 | 23.23 | $23.20 | 37601 |
| 2022-06-02 | 23.21 | $23.38 | 45119 |
| 2022-06-01 | 23.15 | $23.61 | 32700 |
| 2022-05-31 | 23.03 | $23.74 | 59200 |
| 2022-05-27 | 22.87 | $24.07 | 14600 |
| 2022-05-26 | 22.60 | $23.55 | 31835 |
| 2022-05-25 | 22.41 | $23.28 | 13800 |
| 2022-05-24 | 22.24 | $22.98 | 16507 |
| 2022-05-23 | 22.11 | $22.91 | 50400 |
| 2022-05-20 | 21.97 | $22.70 | 23838 |
| 2022-05-19 | 21.86 | $22.56 | 43600 |
| 2022-05-18 | 21.76 | $22.31 | 32400 |
| 2022-05-17 | 21.70 | $22.08 | 37400 |
| 2022-05-16 | 21.68 | $21.86 | 24527 |
| 2022-05-13 | 21.72 | $21.75 | 26729 |
| 2022-05-12 | 21.78 | $21.76 | 21134 |
| 2022-05-11 | 21.85 | $21.54 | 46447 |
| 2022-05-10 | 21.99 | $21.75 | 29700 |
| 2022-05-09 | 22.10 | $21.64 | 26900 |
| 2022-05-06 | 22.26 | $22.10 | 80601 |
| 2022-05-05 | 22.35 | $22.37 | 102200 |
| 2022-05-04 | 22.41 | $22.82 | 63500 |
| 2022-05-03 | 22.38 | $22.12 | 46037 |
| 2022-05-02 | 22.49 | $21.98 | 45413 |
| 2022-04-29 | 22.66 | $22.65 | 64310 |
| 2022-04-28 | 22.72 | $22.46 | 26248 |
| 2022-04-27 | 22.82 | $22.50 | 27027 |
| 2022-04-26 | 22.94 | $22.82 | 16426 |
| 2022-04-25 | 23.01 | $22.92 | 14105 |
| 2022-04-22 | 23.08 | $22.70 | 38000 |
| 2022-04-21 | 23.20 | $23.00 | 25312 |
| 2022-04-20 | 23.28 | $23.38 | 41324 |
| 2022-04-19 | 23.30 | $23.14 | 25500 |
| 2022-04-18 | 23.37 | $23.29 | 16500 |
| 2022-04-14 | 23.42 | $23.39 | 44400 |
| 2022-04-13 | 23.47 | $23.25 | 34600 |
| 2022-04-12 | 23.55 | $23.30 | 62900 |
| 2022-04-11 | 23.63 | $23.15 | 22000 |
| 2022-04-08 | 23.76 | $23.48 | 20906 |
| 2022-04-07 | 23.85 | $23.66 | 17000 |
| 2022-04-06 | 23.91 | $23.69 | 23611 |
| 2022-04-05 | 23.98 | $23.88 | 27700 |
| 2022-04-04 | 24.02 | $24.31 | 46700 |
| 2022-04-01 | 23.97 | $24.37 | 25425 |
| 2022-03-31 | 23.91 | $24.42 | 25027 |
| 2022-03-30 | 23.82 | $24.10 | 18629 |
| 2022-03-29 | 23.79 | $24.09 | 24130 |
| 2022-03-28 | 23.76 | $23.85 | 9300 |
| 2022-03-25 | 23.78 | $23.76 | 22800 |
| 2022-03-24 | 23.82 | $23.93 | 33235 |
| 2022-03-23 | 23.84 | $23.86 | 32200 |
| 2022-03-22 | 23.87 | $23.91 | 21326 |
| 2022-03-21 | 23.90 | $24.09 | 14814 |
| 2022-03-18 | 23.90 | $24.05 | 16318 |
| 2022-03-17 | 23.91 | $24.02 | 17300 |
| 2022-03-16 | 23.93 | $23.85 | 27700 |
| 2022-03-15 | 23.99 | $23.66 | 13900 |
| 2022-03-14 | 24.11 | $23.55 | 34011 |
| 2022-03-11 | 24.26 | $24.34 | 41500 |
| 2022-03-10 | 24.28 | $24.40 | 43933 |
| 2022-03-09 | 24.29 | $24.46 | 26447 |
| 2022-03-08 | 24.29 | $24.18 | 23640 |
| 2022-03-07 | 24.34 | $24.17 | 33700 |
| 2022-03-04 | 24.42 | $24.35 | 27900 |
| 2022-03-03 | 24.47 | $24.43 | 13512 |
| 2022-03-02 | 24.51 | $24.56 | 40213 |
| 2022-03-01 | 24.53 | $24.61 | 15506 |
| 2022-02-28 | 24.54 | $24.63 | 92300 |
| 2022-02-25 | 24.56 | $24.84 | 25500 |
| 2022-02-24 | 24.54 | $24.55 | 59007 |
| 2022-02-23 | 24.57 | $24.53 | 28300 |
| 2022-02-22 | 24.62 | $24.53 | 53200 |
| 2022-02-18 | 24.67 | $24.39 | 22036 |
| 2022-02-17 | 24.77 | $24.54 | 20925 |
| 2022-02-16 | 24.85 | $24.65 | 23000 |
| 2022-02-15 | 24.93 | $24.56 | 24012 |
| 2022-02-14 | 25.03 | $24.49 | 28826 |
| 2022-02-11 | 25.17 | $24.77 | 19502 |
| 2022-02-10 | 25.28 | $24.98 | 20638 |
| 2022-02-09 | 25.35 | $25.18 | 23448 |
| 2022-02-08 | 25.40 | $25.21 | 20646 |
| 2022-02-07 | 25.45 | $25.37 | 15400 |
| 2022-02-04 | 25.48 | $25.45 | 20323 |
| 2022-02-03 | 25.49 | $25.48 | 21830 |
| 2022-02-02 | 25.50 | $25.54 | 27824 |
| 2022-02-01 | 25.49 | $25.60 | 23800 |
| 2022-01-31 | 25.48 | $25.55 | 47123 |
| 2022-01-28 | 25.47 | $25.42 | 17600 |
| 2022-01-27 | 25.49 | $25.12 | 29313 |
| 2022-01-26 | 25.58 | $25.40 | 27524 |
| 2022-01-25 | 25.62 | $25.51 | 9300 |
| 2022-01-24 | 25.64 | $25.55 | 20241 |
| 2022-01-21 | 25.66 | $25.67 | 38600 |
| 2022-01-20 | 25.66 | $25.54 | 18630 |
| 2022-01-19 | 25.68 | $25.61 | 15901 |
| 2022-01-18 | 25.70 | $25.66 | 21500 |
| 2022-01-14 | 25.70 | $25.79 | 9313 |
| 2022-01-13 | 25.68 | $25.77 | 10632 |
| 2022-01-12 | 25.66 | $25.68 | 20314 |
| 2022-01-11 | 25.65 | $25.79 | 9100 |
| 2022-01-10 | 25.62 | $25.72 | 16734 |
| 2022-01-07 | 25.60 | $25.67 | 10210 |
| 2022-01-06 | 25.59 | $25.70 | 22237 |
| 2022-01-05 | 25.57 | $25.63 | 59538 |
| 2022-01-04 | 25.56 | $25.65 | 14700 |
| 2022-01-03 | 25.55 | $25.66 | 21728 |
| 2021-12-31 | 25.53 | $25.72 | 42500 |
| 2021-12-30 | 25.50 | $25.64 | 10513 |
| 2021-12-29 | 25.48 | $25.64 | 22300 |
| 2021-12-28 | 25.45 | $25.58 | 52500 |
| 2021-12-27 | 25.44 | $25.45 | 14612 |
| 2021-12-23 | 25.45 | $25.47 | 8300 |
| 2021-12-22 | 25.46 | $25.48 | 20630 |
| 2021-12-21 | 25.47 | $25.43 | 20416 |
| 2021-12-20 | 25.49 | $25.39 | 12717 |
| 2021-12-17 | 25.53 | $25.41 | 25100 |
| 2021-12-16 | 25.56 | $25.53 | 16000 |
| 2021-12-15 | 25.58 | $25.47 | 31842 |
| 2021-12-14 | 25.61 | $25.46 | 15900 |
| 2021-12-13 | 25.66 | $25.77 | 10200 |
| 2021-12-10 | 25.64 | $25.71 | 18000 |
| 2021-12-09 | 25.64 | $25.71 | 12400 |
| 2021-12-08 | 25.63 | $25.68 | 13200 |
| 2021-12-07 | 25.63 | $25.79 | 80400 |
| 2021-12-06 | 25.61 | $25.74 | 15200 |
| 2021-12-03 | 25.60 | $25.63 | 12507 |
| 2021-12-02 | 25.60 | $25.63 | 9900 |
| 2021-12-01 | 25.61 | $25.60 | 22100 |
| 2021-11-30 | 25.63 | $25.51 | 60016 |
| 2021-11-29 | 25.67 | $25.58 | 29032 |
| 2021-11-26 | 25.71 | $25.51 | 15813 |
| 2021-11-24 | 25.76 | $25.73 | 11700 |
| 2021-11-23 | 25.78 | $25.73 | 10400 |
| 2021-11-22 | 25.80 | $25.75 | 10600 |
| 2021-11-19 | 25.82 | $25.74 | 8600 |
| 2021-11-18 | 25.84 | $25.71 | 14200 |
| 2021-11-17 | 25.88 | $25.75 | 16100 |
| 2021-11-16 | 25.91 | $25.71 | 17212 |
| 2021-11-15 | 25.96 | $25.82 | 18109 |
| 2021-11-12 | 25.99 | $25.81 | 13515 |
| 2021-11-11 | 26.03 | $25.86 | 14800 |
| 2021-11-10 | 26.07 | $25.90 | 19800 |
| 2021-11-09 | 26.10 | $26.04 | 18410 |
| 2021-11-08 | 26.11 | $26.18 | 7632 |
| 2021-11-05 | 26.09 | $26.23 | 12300 |
| 2021-11-04 | 26.06 | $26.15 | 23149 |
| 2021-11-03 | 26.04 | $26.12 | 9100 |
| 2021-11-02 | 26.02 | $26.14 | 12500 |
| 2021-11-01 | 26.00 | $26.09 | 24641 |
| 2021-10-29 | 25.98 | $26.03 | 48700 |
| 2021-10-28 | 25.97 | $25.99 | 10401 |
| 2021-10-27 | 25.97 | $26.00 | 14522 |
| 2021-10-26 | 25.96 | $25.96 | 14700 |
| 2021-10-25 | 25.97 | $26.00 | 9942 |
| 2021-10-22 | 25.96 | $25.98 | 5900 |
| 2021-10-21 | 25.96 | $26.04 | 22400 |
| 2021-10-20 | 25.95 | $26.09 | 64047 |
| 2021-10-19 | 25.93 | $26.08 | 44603 |
| 2021-10-18 | 25.90 | $26.18 | 11035 |
| 2021-10-15 | 25.85 | $26.18 | 103800 |
| 2021-10-14 | 25.79 | $25.95 | 13400 |
| 2021-10-13 | 25.77 | $25.90 | 13926 |
| 2021-10-12 | 25.76 | $25.92 | 6200 |
| 2021-10-11 | 25.74 | $25.80 | 6326 |
| 2021-10-08 | 25.75 | $25.77 | 19011 |
| 2021-10-07 | 25.76 | $25.78 | 14640 |
| 2021-10-06 | 25.78 | $25.78 | 20900 |
| 2021-10-05 | 25.80 | $25.72 | 9717 |
| 2021-10-04 | 25.83 | $25.69 | 12400 |
| 2021-10-01 | 25.88 | $25.83 | 16131 |
| 2021-09-30 | 25.91 | $25.75 | 34500 |
| 2021-09-29 | 25.96 | $26.01 | 13700 |
| 2021-09-28 | 25.97 | $25.73 | 14111 |
| 2021-09-27 | 26.04 | $25.88 | 15807 |
| 2021-09-24 | 26.08 | $25.93 | 14200 |
| 2021-09-23 | 26.13 | $26.00 | 19600 |
| 2021-09-22 | 26.16 | $26.09 | 21700 |
| 2021-09-21 | 26.19 | $26.13 | 9100 |
| 2021-09-20 | 26.21 | $26.09 | 6700 |
| 2021-09-17 | 26.24 | $26.08 | 8300 |
| 2021-09-16 | 26.28 | $26.19 | 14800 |
| 2021-09-15 | 26.30 | $25.99 | 5137 |
| 2021-09-14 | 26.37 | $26.02 | 13100 |
| 2021-09-13 | 26.45 | $26.22 | 43500 |
| 2021-09-10 | 26.49 | $26.56 | 7404 |
| 2021-09-09 | 26.47 | $26.49 | 4419 |
| 2021-09-08 | 26.46 | $26.48 | 8210 |
| 2021-09-07 | 26.45 | $26.49 | 4929 |
| 2021-09-03 | 26.43 | $26.49 | 6800 |
| 2021-09-02 | 26.42 | $26.59 | 14117 |
| 2021-09-01 | 26.37 | $26.38 | 22700 |
| 2021-08-31 | 26.37 | $26.36 | 25800 |
| 2021-08-30 | 26.37 | $26.40 | 6427 |
| 2021-08-27 | 26.36 | $26.39 | 8446 |
| 2021-08-26 | 26.35 | $26.26 | 11609 |
| 2021-08-25 | 26.37 | $26.30 | 13406 |
| 2021-08-24 | 26.38 | $26.29 | 23200 |
| 2021-08-23 | 26.40 | $26.38 | 6149 |
| 2021-08-20 | 26.39 | $26.38 | 12911 |
| 2021-08-19 | 26.39 | $26.48 | 13100 |
| 2021-08-18 | 26.37 | $26.38 | 6103 |
| 2021-08-17 | 26.36 | $26.38 | 9022 |
| 2021-08-16 | 26.36 | $26.35 | 16300 |
| 2021-08-13 | 26.35 | $26.56 | 27600 |
| 2021-08-12 | 26.30 | $26.35 | 14240 |
| 2021-08-11 | 26.29 | $26.28 | 5244 |
| 2021-08-10 | 26.30 | $26.28 | 14300 |
| 2021-08-09 | 26.30 | $26.31 | 16800 |
| 2021-08-06 | 26.29 | $26.47 | 11200 |
| 2021-08-05 | 26.25 | $26.49 | 12700 |
| 2021-08-04 | 26.21 | $26.43 | 13727 |
| 2021-08-03 | 26.16 | $26.37 | 15243 |
| 2021-08-02 | 26.12 | $26.34 | 14231 |
| 2021-07-30 | 26.09 | $26.31 | 16900 |
| 2021-07-29 | 26.05 | $26.23 | 24914 |
| 2021-07-28 | 26.02 | $26.11 | 9700 |
| 2021-07-27 | 26.02 | $26.17 | 21300 |
| 2021-07-26 | 26.01 | $26.10 | 31100 |
| 2021-07-23 | 26.00 | $26.06 | 9638 |
| 2021-07-22 | 26.01 | $25.98 | 6500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.38
2026-07-17
Close Price
$19.60
Vol: 25132
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.80
Average
22.47
Maximum
26.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.38 | $19.60 | 25132 |
| 2026-07-16 | 19.27 | $19.56 | 22100 |
| 2026-07-15 | 19.16 | $19.49 | 78900 |
| 2026-07-14 | 19.05 | $19.30 | 63600 |
| 2026-07-13 | 18.97 | $19.08 | 57900 |
| 2026-07-10 | 18.95 | $18.95 | 27300 |
| 2026-07-09 | 18.96 | $19.08 | 37844 |
| 2026-07-08 | 18.94 | $18.92 | 21720 |
| 2026-07-07 | 18.97 | $19.13 | 52600 |
| 2026-07-06 | 18.94 | $19.14 | 32115 |
| 2026-07-02 | 18.90 | $19.01 | 24723 |
| 2026-07-01 | 18.89 | $19.06 | 34900 |
| 2026-06-30 | 18.88 | $19.13 | 112443 |
| 2026-06-29 | 18.84 | $19.12 | 38600 |
| 2026-06-26 | 18.80 | $18.92 | 35400 |
| 2026-06-25 | 18.82 | $18.87 | 39000 |
| 2026-06-24 | 18.86 | $18.84 | 50044 |
| 2026-06-23 | 18.93 | $18.87 | 42200 |
| 2026-06-22 | 19.01 | $18.98 | 34003 |
| 2026-06-18 | 19.08 | $19.16 | 17905 |
| 2026-06-17 | 19.11 | $19.10 | 127300 |
| 2026-06-16 | 19.17 | $19.17 | 28736 |
| 2026-06-15 | 19.22 | $19.21 | 33519 |
| 2026-06-12 | 19.28 | $19.33 | 23600 |
| 2026-06-11 | 19.32 | $19.43 | 30240 |
| 2026-06-10 | 19.34 | $19.28 | 20304 |
| 2026-06-09 | 19.41 | $19.41 | 33500 |
| 2026-06-08 | 19.46 | $19.40 | 25432 |
| 2026-06-05 | 19.53 | $19.45 | 26700 |
| 2026-06-04 | 19.60 | $19.58 | 20203 |
| 2026-06-03 | 19.64 | $19.53 | 31707 |
| 2026-06-02 | 19.72 | $19.71 | 18200 |
| 2026-06-01 | 19.76 | $19.80 | 17300 |
| 2026-05-29 | 19.79 | $19.81 | 27600 |
| 2026-05-28 | 19.81 | $19.87 | 19642 |
| 2026-05-27 | 19.83 | $19.82 | 8501 |
| 2026-05-26 | 19.87 | $19.82 | 24100 |
| 2026-05-22 | 19.92 | $19.77 | 19412 |
| 2026-05-21 | 20.00 | $19.81 | 17615 |
| 2026-05-20 | 20.09 | $19.94 | 33330 |
| 2026-05-19 | 20.15 | $19.93 | 22448 |
| 2026-05-18 | 20.24 | $20.16 | 13600 |
| 2026-05-15 | 20.27 | $20.19 | 23322 |
| 2026-05-14 | 20.29 | $20.25 | 34500 |
| 2026-05-13 | 20.31 | $20.15 | 12300 |
| 2026-05-12 | 20.36 | $20.28 | 7719 |
| 2026-05-11 | 20.37 | $20.37 | 11000 |
| 2026-05-08 | 20.37 | $20.33 | 15601 |
| 2026-05-07 | 20.37 | $20.33 | 7700 |
| 2026-05-06 | 20.37 | $20.30 | 7414 |
| 2026-05-05 | 20.38 | $20.21 | 28538 |
| 2026-05-04 | 20.42 | $20.15 | 20531 |
| 2026-05-01 | 20.49 | $20.36 | 9300 |
| 2026-04-30 | 20.51 | $20.41 | 13616 |
| 2026-04-29 | 20.51 | $20.25 | 7400 |
| 2026-04-28 | 20.56 | $20.41 | 15200 |
| 2026-04-27 | 20.57 | $20.50 | 34427 |
| 2026-04-24 | 20.55 | $20.45 | 19224 |
| 2026-04-23 | 20.54 | $20.35 | 34100 |
| 2026-04-22 | 20.55 | $20.45 | 9000 |
| 2026-04-21 | 20.53 | $20.47 | 22109 |
| 2026-04-20 | 20.50 | $20.55 | 11700 |
| 2026-04-17 | 20.44 | $20.55 | 23700 |
| 2026-04-16 | 20.36 | $20.51 | 17600 |
| 2026-04-15 | 20.27 | $20.51 | 15400 |
| 2026-04-14 | 20.16 | $20.50 | 12300 |
| 2026-04-13 | 20.03 | $20.49 | 23200 |
| 2026-04-10 | 19.88 | $20.20 | 37100 |
| 2026-04-09 | 19.78 | $20.25 | 38700 |
| 2026-04-08 | 19.66 | $20.19 | 74600 |
| 2026-04-07 | 19.52 | $19.77 | 37703 |
| 2026-04-06 | 19.50 | $19.75 | 20400 |
| 2026-04-02 | 19.48 | $19.72 | 22704 |
| 2026-04-01 | 19.47 | $19.65 | 32200 |
| 2026-03-31 | 19.48 | $19.48 | 119346 |
| 2026-03-30 | 19.56 | $19.71 | 19600 |
| 2026-03-27 | 19.59 | $19.61 | 38046 |
| 2026-03-26 | 19.67 | $19.76 | 22700 |
| 2026-03-25 | 19.72 | $19.82 | 19200 |
| 2026-03-24 | 19.76 | $19.74 | 17236 |
| 2026-03-23 | 19.85 | $19.71 | 19640 |
| 2026-03-20 | 19.97 | $19.79 | 39709 |
| 2026-03-19 | 20.10 | $20.06 | 23622 |
| 2026-03-18 | 20.18 | $20.13 | 11800 |
| 2026-03-17 | 20.26 | $20.31 | 14200 |
| 2026-03-16 | 20.29 | $20.19 | 16500 |
| 2026-03-13 | 20.38 | $20.20 | 36800 |
| 2026-03-12 | 20.49 | $20.50 | 19707 |
| 2026-03-11 | 20.53 | $20.49 | 16222 |
| 2026-03-10 | 20.59 | $20.54 | 25546 |
| 2026-03-09 | 20.65 | $20.43 | 24214 |
| 2026-03-06 | 20.75 | $20.50 | 18810 |
| 2026-03-05 | 20.86 | $20.72 | 10500 |
| 2026-03-04 | 20.92 | $20.84 | 10900 |
| 2026-03-03 | 20.96 | $20.86 | 12600 |
| 2026-03-02 | 20.99 | $20.88 | 11701 |
| 2026-02-27 | 21.04 | $20.79 | 60635 |
| 2026-02-26 | 21.12 | $20.92 | 18300 |
| 2026-02-25 | 21.17 | $21.11 | 9531 |
| 2026-02-24 | 21.18 | $21.10 | 33200 |
| 2026-02-23 | 21.18 | $21.20 | 13200 |
| 2026-02-20 | 21.16 | $21.27 | 18349 |
| 2026-02-19 | 21.11 | $21.19 | 9900 |
| 2026-02-18 | 21.07 | $21.17 | 15826 |
| 2026-02-17 | 21.03 | $21.14 | 22421 |
| 2026-02-13 | 20.99 | $21.00 | 12141 |
| 2026-02-12 | 20.99 | $20.88 | 15000 |
| 2026-02-11 | 21.02 | $20.91 | 6018 |
| 2026-02-10 | 21.05 | $20.91 | 9244 |
| 2026-02-09 | 21.08 | $20.91 | 32473 |
| 2026-02-06 | 21.12 | $20.87 | 21000 |
| 2026-02-05 | 21.17 | $20.84 | 15700 |
| 2026-02-04 | 21.25 | $20.94 | 16400 |
| 2026-02-03 | 21.31 | $21.07 | 26900 |
| 2026-02-02 | 21.34 | $21.31 | 81746 |
| 2026-01-30 | 21.30 | $21.18 | 19016 |
| 2026-01-29 | 21.28 | $21.16 | 31200 |
| 2026-01-28 | 21.27 | $21.19 | 15225 |
| 2026-01-27 | 21.23 | $21.25 | 33100 |
| 2026-01-26 | 21.17 | $21.29 | 34100 |
| 2026-01-23 | 21.08 | $21.16 | 21708 |
| 2026-01-22 | 21.00 | $21.10 | 41900 |
| 2026-01-21 | 20.93 | $21.02 | 27600 |
| 2026-01-20 | 20.86 | $20.87 | 53500 |
| 2026-01-16 | 20.83 | $21.01 | 30501 |
| 2026-01-15 | 20.74 | $20.94 | 17300 |
| 2026-01-14 | 20.65 | $20.81 | 30618 |
| 2026-01-13 | 20.58 | $20.72 | 42400 |
| 2026-01-12 | 20.53 | $20.72 | 35429 |
| 2026-01-09 | 20.46 | $20.67 | 43408 |
| 2026-01-08 | 20.40 | $20.52 | 16600 |
| 2026-01-07 | 20.38 | $20.56 | 9315 |
| 2026-01-06 | 20.34 | $20.56 | 22200 |
| 2026-01-05 | 20.29 | $20.66 | 30509 |
| 2026-01-02 | 20.20 | $20.57 | 32300 |
| 2025-12-31 | 20.13 | $20.27 | 79200 |
| 2025-12-30 | 20.14 | $20.18 | 30448 |
| 2025-12-29 | 20.18 | $20.20 | 25900 |
| 2025-12-26 | 20.23 | $20.23 | 25600 |
| 2025-12-24 | 20.29 | $20.17 | 42023 |
| 2025-12-23 | 20.38 | $20.23 | 42500 |
| 2025-12-22 | 20.48 | $20.33 | 36608 |
| 2025-12-19 | 20.57 | $20.33 | 30922 |
| 2025-12-18 | 20.68 | $20.47 | 79200 |
| 2025-12-17 | 20.78 | $20.54 | 51435 |
| 2025-12-16 | 20.88 | $20.72 | 31130 |
| 2025-12-15 | 20.94 | $20.60 | 48411 |
| 2025-12-12 | 21.06 | $21.09 | 23300 |
| 2025-12-11 | 21.05 | $21.16 | 24527 |
| 2025-12-10 | 21.02 | $21.06 | 23814 |
| 2025-12-09 | 21.01 | $21.01 | 20306 |
| 2025-12-08 | 21.01 | $21.05 | 31700 |
| 2025-12-05 | 21.01 | $21.06 | 16431 |
| 2025-12-04 | 21.00 | $21.08 | 20344 |
| 2025-12-03 | 20.98 | $21.08 | 34900 |
| 2025-12-02 | 20.96 | $21.14 | 45049 |
| 2025-12-01 | 20.92 | $21.13 | 21919 |
| 2025-11-28 | 20.88 | $21.08 | 26200 |
| 2025-11-26 | 20.85 | $21.08 | 14400 |
| 2025-11-25 | 20.81 | $21.03 | 30947 |
| 2025-11-24 | 20.78 | $20.95 | 20200 |
| 2025-11-21 | 20.78 | $20.85 | 15200 |
| 2025-11-20 | 20.81 | $20.74 | 25400 |
| 2025-11-19 | 20.89 | $21.00 | 19600 |
| 2025-11-18 | 20.90 | $21.00 | 19925 |
| 2025-11-17 | 20.92 | $20.93 | 25700 |
| 2025-11-14 | 20.98 | $21.05 | 28200 |
| 2025-11-13 | 21.01 | $20.88 | 26342 |
| 2025-11-12 | 21.10 | $21.16 | 14241 |
| 2025-11-11 | 21.13 | $21.16 | 9511 |
| 2025-11-10 | 21.17 | $21.13 | 20400 |
| 2025-11-07 | 21.23 | $21.15 | 20700 |
| 2025-11-06 | 21.30 | $21.22 | 10400 |
| 2025-11-05 | 21.37 | $21.34 | 16247 |
| 2025-11-04 | 21.41 | $21.21 | 15020 |
| 2025-11-03 | 21.51 | $21.35 | 17300 |
| 2025-10-31 | 21.59 | $21.33 | 43135 |
| 2025-10-30 | 21.69 | $21.63 | 28200 |
| 2025-10-29 | 21.72 | $21.80 | 28200 |
| 2025-10-28 | 21.70 | $21.74 | 9713 |
| 2025-10-27 | 21.70 | $21.84 | 7201 |
| 2025-10-24 | 21.67 | $21.84 | 16834 |
| 2025-10-23 | 21.63 | $21.73 | 5929 |
| 2025-10-22 | 21.62 | $21.73 | 15300 |
| 2025-10-21 | 21.61 | $21.71 | 15100 |
| 2025-10-20 | 21.60 | $21.66 | 13307 |
| 2025-10-17 | 21.61 | $21.58 | 18300 |
| 2025-10-16 | 21.65 | $21.61 | 17122 |
| 2025-10-15 | 21.69 | $21.56 | 17400 |
| 2025-10-14 | 21.75 | $21.60 | 16703 |
| 2025-10-13 | 21.81 | $21.76 | 8044 |
| 2025-10-10 | 21.84 | $21.67 | 11527 |
| 2025-10-09 | 21.90 | $21.79 | 11589 |
| 2025-10-08 | 21.93 | $21.86 | 8800 |
| 2025-10-07 | 21.95 | $22.00 | 13300 |
| 2025-10-06 | 21.93 | $21.95 | 9200 |
| 2025-10-03 | 21.92 | $21.96 | 11000 |
| 2025-10-02 | 21.90 | $21.93 | 8600 |
| 2025-10-01 | 21.89 | $21.96 | 21323 |
| 2025-09-30 | 21.86 | $21.81 | 29600 |
| 2025-09-29 | 21.87 | $21.77 | 4337 |
| 2025-09-26 | 21.90 | $21.72 | 5700 |
| 2025-09-25 | 21.94 | $21.79 | 16704 |
| 2025-09-24 | 21.98 | $21.92 | 13533 |
| 2025-09-23 | 21.97 | $21.87 | 10046 |
| 2025-09-22 | 21.98 | $21.91 | 12832 |
| 2025-09-19 | 21.97 | $21.86 | 16562 |
| 2025-09-18 | 21.98 | $21.77 | 9648 |
| 2025-09-17 | 22.01 | $21.84 | 25800 |
| 2025-09-16 | 22.02 | $21.78 | 19133 |
| 2025-09-15 | 22.05 | $21.74 | 34000 |
| 2025-09-12 | 22.09 | $22.06 | 13500 |
| 2025-09-11 | 22.04 | $22.20 | 20826 |
| 2025-09-10 | 21.93 | $21.92 | 16410 |
| 2025-09-09 | 21.88 | $21.87 | 13444 |
| 2025-09-08 | 21.82 | $21.93 | 21800 |
| 2025-09-05 | 21.74 | $21.82 | 16100 |
| 2025-09-04 | 21.66 | $21.64 | 19000 |
| 2025-09-03 | 21.62 | $21.64 | 22300 |
| 2025-09-02 | 21.56 | $21.41 | 16806 |
| 2025-08-29 | 21.57 | $21.28 | 50200 |
| 2025-08-28 | 21.61 | $21.57 | 48800 |
| 2025-08-27 | 21.57 | $21.55 | 13131 |
| 2025-08-26 | 21.51 | $21.59 | 9126 |
| 2025-08-25 | 21.43 | $21.51 | 18400 |
| 2025-08-22 | 21.36 | $21.60 | 22233 |
| 2025-08-21 | 21.23 | $21.24 | 24432 |
| 2025-08-20 | 21.19 | $21.28 | 11708 |
| 2025-08-19 | 21.12 | $21.18 | 14000 |
| 2025-08-18 | 21.07 | $21.08 | 5711 |
| 2025-08-15 | 21.03 | $21.05 | 16000 |
| 2025-08-14 | 21.00 | $21.08 | 18500 |
| 2025-08-13 | 20.94 | $21.07 | 23200 |
| 2025-08-12 | 20.88 | $20.95 | 17000 |
| 2025-08-11 | 20.84 | $20.86 | 10727 |
| 2025-08-08 | 20.81 | $20.81 | 14440 |
| 2025-08-07 | 20.79 | $20.71 | 10915 |
| 2025-08-06 | 20.80 | $20.72 | 28000 |
| 2025-08-05 | 20.81 | $20.91 | 14800 |
| 2025-08-04 | 20.76 | $20.91 | 18900 |
| 2025-08-01 | 20.69 | $20.80 | 20311 |
| 2025-07-31 | 20.65 | $20.72 | 27321 |
| 2025-07-30 | 20.62 | $20.66 | 18000 |
| 2025-07-29 | 20.60 | $20.63 | 17400 |
| 2025-07-28 | 20.59 | $20.47 | 15524 |
| 2025-07-25 | 20.62 | $20.63 | 18534 |
| 2025-07-24 | 20.61 | $20.54 | 18224 |
| 2025-07-23 | 20.63 | $20.54 | 11700 |
| 2025-07-22 | 20.65 | $20.60 | 13200 |
| 2025-07-21 | 20.65 | $20.68 | 33121 |
| 2025-07-18 | 20.63 | $20.62 | 14700 |
| 2025-07-17 | 20.62 | $20.76 | 29504 |
| 2025-07-16 | 20.56 | $20.39 | 29428 |
| 2025-07-15 | 20.61 | $20.45 | 22200 |
| 2025-07-14 | 20.65 | $20.54 | 22000 |
| 2025-07-11 | 20.67 | $20.62 | 18900 |
| 2025-07-10 | 20.67 | $20.73 | 24000 |
| 2025-07-09 | 20.63 | $20.65 | 13400 |
| 2025-07-08 | 20.61 | $20.56 | 28502 |
| 2025-07-07 | 20.61 | $20.52 | 15138 |
| 2025-07-03 | 20.62 | $20.70 | 16000 |
| 2025-07-02 | 20.57 | $20.64 | 19442 |
| 2025-07-01 | 20.53 | $20.57 | 31700 |
| 2025-06-30 | 20.51 | $20.51 | 94332 |
| 2025-06-27 | 20.50 | $20.68 | 18649 |
| 2025-06-26 | 20.43 | $20.70 | 14500 |
| 2025-06-25 | 20.34 | $20.59 | 19240 |
| 2025-06-24 | 20.26 | $20.50 | 17029 |
| 2025-06-23 | 20.20 | $20.27 | 14000 |
| 2025-06-20 | 20.20 | $20.19 | 13405 |
| 2025-06-18 | 20.23 | $20.11 | 21900 |
| 2025-06-17 | 20.29 | $20.08 | 24232 |
| 2025-06-16 | 20.37 | $20.09 | 48100 |
| 2025-06-13 | 20.47 | $20.14 | 29300 |
| 2025-06-12 | 20.58 | $20.56 | 25649 |
| 2025-06-11 | 20.58 | $20.50 | 15725 |
| 2025-06-10 | 20.59 | $20.66 | 11600 |
| 2025-06-09 | 20.56 | $20.62 | 18400 |
| 2025-06-06 | 20.53 | $20.52 | 11727 |
| 2025-06-05 | 20.53 | $20.57 | 15428 |
| 2025-06-04 | 20.51 | $20.57 | 14735 |
| 2025-06-03 | 20.48 | $20.55 | 19006 |
| 2025-06-02 | 20.46 | $20.41 | 18800 |
| 2025-05-30 | 20.48 | $20.44 | 46441 |
| 2025-05-29 | 20.49 | $20.41 | 12907 |
| 2025-05-28 | 20.51 | $20.52 | 16035 |
| 2025-05-27 | 20.51 | $20.57 | 23500 |
| 2025-05-23 | 20.48 | $20.35 | 14719 |
| 2025-05-22 | 20.53 | $20.39 | 21300 |
| 2025-05-21 | 20.56 | $20.40 | 17741 |
| 2025-05-20 | 20.61 | $20.63 | 19400 |
| 2025-05-19 | 20.59 | $20.64 | 15929 |
| 2025-05-16 | 20.56 | $20.56 | 16315 |
| 2025-05-15 | 20.55 | $20.54 | 37345 |
| 2025-05-14 | 20.54 | $20.49 | 22238 |
| 2025-05-13 | 20.55 | $20.54 | 17500 |
| 2025-05-12 | 20.55 | $20.50 | 19900 |
| 2025-05-09 | 20.56 | $20.51 | 17500 |
| 2025-05-08 | 20.57 | $20.53 | 19528 |
| 2025-05-07 | 20.57 | $20.51 | 23300 |
| 2025-05-06 | 20.58 | $20.59 | 12944 |
| 2025-05-05 | 20.57 | $20.47 | 19637 |
| 2025-05-02 | 20.59 | $20.56 | 9800 |
| 2025-05-01 | 20.58 | $20.57 | 32337 |
| 2025-04-30 | 20.58 | $20.55 | 26000 |
| 2025-04-29 | 20.58 | $20.73 | 17100 |
| 2025-04-28 | 20.52 | $20.77 | 17144 |
| 2025-04-25 | 20.44 | $20.83 | 28700 |
| 2025-04-24 | 20.32 | $20.79 | 18500 |
| 2025-04-23 | 20.20 | $20.65 | 14533 |
| 2025-04-22 | 20.09 | $20.34 | 18423 |
| 2025-04-21 | 20.06 | $20.19 | 41921 |
| 2025-04-17 | 20.08 | $20.14 | 99500 |
| 2025-04-16 | 20.13 | $20.24 | 21500 |
| 2025-04-15 | 20.16 | $20.15 | 25123 |
| 2025-04-14 | 20.23 | $20.11 | 38201 |
| 2025-04-11 | 20.33 | $20.11 | 25600 |
| 2025-04-10 | 20.45 | $20.41 | 33900 |
| 2025-04-09 | 20.52 | $20.86 | 31000 |
| 2025-04-08 | 20.46 | $20.57 | 48112 |
| 2025-04-07 | 20.48 | $20.50 | 68000 |
| 2025-04-04 | 20.54 | $20.53 | 46200 |
| 2025-04-03 | 20.60 | $20.44 | 37000 |
| 2025-04-02 | 20.72 | $20.69 | 22600 |
| 2025-04-01 | 20.78 | $20.69 | 16300 |
| 2025-03-31 | 20.85 | $20.71 | 89000 |
| 2025-03-28 | 20.94 | $20.89 | 26800 |
| 2025-03-27 | 21.00 | $21.04 | 36508 |
| 2025-03-26 | 21.03 | $20.93 | 54729 |
| 2025-03-25 | 21.10 | $21.16 | 12923 |
| 2025-03-24 | 21.11 | $21.14 | 43600 |
| 2025-03-21 | 21.14 | $21.19 | 12700 |
| 2025-03-20 | 21.15 | $21.27 | 23900 |
| 2025-03-19 | 21.15 | $21.20 | 69703 |
| 2025-03-18 | 21.18 | $21.11 | 20523 |
| 2025-03-17 | 21.24 | $21.21 | 21900 |
| 2025-03-14 | 21.29 | $21.08 | 31615 |
| 2025-03-13 | 21.39 | $21.41 | 17235 |
| 2025-03-12 | 21.41 | $21.34 | 22800 |
| 2025-03-11 | 21.46 | $21.22 | 12322 |
| 2025-03-10 | 21.56 | $21.31 | 17500 |
| 2025-03-07 | 21.65 | $21.52 | 19800 |
| 2025-03-06 | 21.70 | $21.55 | 14200 |
| 2025-03-05 | 21.75 | $21.61 | 12800 |
| 2025-03-04 | 21.79 | $21.60 | 29906 |
| 2025-03-03 | 21.85 | $21.82 | 12215 |
| 2025-02-28 | 21.84 | $21.81 | 24300 |
| 2025-02-27 | 21.84 | $21.88 | 23000 |
| 2025-02-26 | 21.81 | $21.82 | 26801 |
| 2025-02-25 | 21.79 | $21.81 | 14300 |
| 2025-02-24 | 21.78 | $21.66 | 18300 |
| 2025-02-21 | 21.80 | $21.64 | 17200 |
| 2025-02-20 | 21.84 | $21.70 | 16300 |
| 2025-02-19 | 21.87 | $21.70 | 10700 |
| 2025-02-18 | 21.90 | $21.87 | 12027 |
| 2025-02-14 | 21.88 | $22.03 | 10031 |
| 2025-02-13 | 21.81 | $21.89 | 21900 |
| 2025-02-12 | 21.76 | $21.62 | 13200 |
| 2025-02-11 | 21.79 | $21.83 | 20541 |
| 2025-02-10 | 21.76 | $21.79 | 11300 |
| 2025-02-07 | 21.74 | $21.66 | 13600 |
| 2025-02-06 | 21.75 | $21.72 | 27617 |
| 2025-02-05 | 21.74 | $21.79 | 20046 |
| 2025-02-04 | 21.71 | $21.47 | 12125 |
| 2025-02-03 | 21.77 | $21.31 | 19600 |
| 2025-01-31 | 21.89 | $21.63 | 23100 |
| 2025-01-30 | 21.94 | $21.83 | 24515 |
| 2025-01-29 | 21.93 | $21.68 | 33649 |
| 2025-01-28 | 21.97 | $22.04 | 9900 |
| 2025-01-27 | 21.90 | $22.25 | 62603 |
| 2025-01-24 | 21.75 | $21.89 | 23800 |
| 2025-01-23 | 21.68 | $21.88 | 19515 |
| 2025-01-22 | 21.60 | $21.97 | 11100 |
| 2025-01-21 | 21.47 | $22.07 | 48043 |
| 2025-01-17 | 21.28 | $21.67 | 31700 |
| 2025-01-16 | 21.18 | $21.58 | 29515 |
| 2025-01-15 | 21.09 | $21.33 | 28000 |
| 2025-01-14 | 21.06 | $20.86 | 26836 |
| 2025-01-13 | 21.18 | $20.79 | 43200 |
| 2025-01-10 | 21.36 | $21.13 | 31502 |
| 2025-01-08 | 21.47 | $21.64 | 22226 |
| 2025-01-07 | 21.44 | $21.68 | 17900 |
| 2025-01-06 | 21.41 | $21.94 | 18130 |
| 2025-01-03 | 21.28 | $21.92 | 17500 |
| 2025-01-02 | 21.14 | $21.67 | 59211 |
| 2024-12-31 | 21.06 | $21.21 | 177135 |
| 2024-12-30 | 21.11 | $21.26 | 43400 |
| 2024-12-27 | 21.17 | $21.01 | 71700 |
| 2024-12-26 | 21.32 | $21.21 | 67121 |
| 2024-12-24 | 21.46 | $21.42 | 18000 |
| 2024-12-23 | 21.56 | $21.61 | 45600 |
| 2024-12-20 | 21.64 | $21.65 | 37645 |
| 2024-12-19 | 21.72 | $21.47 | 51900 |
| 2024-12-18 | 21.89 | $21.62 | 78900 |
| 2024-12-17 | 22.05 | $21.87 | 53200 |
| 2024-12-16 | 22.17 | $21.90 | 73945 |
| 2024-12-13 | 22.31 | $21.98 | 42100 |
| 2024-12-12 | 22.46 | $22.38 | 39800 |
| 2024-12-11 | 22.52 | $22.55 | 28000 |
| 2024-12-10 | 22.55 | $22.49 | 25000 |
| 2024-12-09 | 22.60 | $22.54 | 34400 |
| 2024-12-06 | 22.65 | $22.75 | 25318 |
| 2024-12-05 | 22.65 | $22.82 | 26800 |
| 2024-12-04 | 22.63 | $22.73 | 18500 |
| 2024-12-03 | 22.63 | $22.62 | 26146 |
| 2024-12-02 | 22.68 | $22.81 | 42100 |
| 2024-11-29 | 22.67 | $23.01 | 39427 |
| 2024-11-27 | 22.61 | $22.65 | 18700 |
| 2024-11-26 | 22.65 | $22.65 | 29123 |
| 2024-11-25 | 22.70 | $22.87 | 10511 |
| 2024-11-22 | 22.70 | $22.90 | 18200 |
| 2024-11-21 | 22.69 | $22.77 | 20333 |
| 2024-11-20 | 22.72 | $22.56 | 13500 |
| 2024-11-19 | 22.83 | $22.68 | 19004 |
| 2024-11-18 | 22.94 | $22.79 | 24400 |
| 2024-11-15 | 23.03 | $22.84 | 17734 |
| 2024-11-14 | 23.14 | $22.88 | 11600 |
| 2024-11-13 | 23.25 | $23.08 | 15600 |
| 2024-11-12 | 23.33 | $23.04 | 12308 |
| 2024-11-11 | 23.44 | $23.36 | 11600 |
| 2024-11-08 | 23.47 | $23.69 | 19800 |
| 2024-11-07 | 23.41 | $23.33 | 10741 |
| 2024-11-06 | 23.44 | $23.28 | 11038 |
| 2024-11-05 | 23.50 | $23.58 | 19200 |
| 2024-11-04 | 23.48 | $23.55 | 25537 |
| 2024-11-01 | 23.47 | $23.40 | 25400 |
| 2024-10-31 | 23.49 | $23.44 | 20004 |
| 2024-10-30 | 23.52 | $23.52 | 21740 |
| 2024-10-29 | 23.52 | $23.56 | 16600 |
| 2024-10-28 | 23.51 | $23.57 | 16411 |
| 2024-10-25 | 23.49 | $23.57 | 14709 |
| 2024-10-24 | 23.47 | $23.58 | 9400 |
| 2024-10-23 | 23.45 | $23.47 | 26400 |
| 2024-10-22 | 23.45 | $23.62 | 12028 |
| 2024-10-21 | 23.41 | $23.43 | 47226 |
| 2024-10-18 | 23.42 | $23.53 | 43442 |
| 2024-10-17 | 23.40 | $23.58 | 21849 |
| 2024-10-16 | 23.36 | $23.60 | 21000 |
| 2024-10-15 | 23.31 | $23.42 | 42747 |
| 2024-10-14 | 23.31 | $23.36 | 10101 |
| 2024-10-11 | 23.32 | $23.45 | 17700 |
| 2024-10-10 | 23.32 | $23.24 | 12935 |
| 2024-10-09 | 23.38 | $23.22 | 24749 |
| 2024-10-08 | 23.46 | $23.33 | 55200 |
| 2024-10-07 | 23.53 | $23.32 | 8821 |
| 2024-10-04 | 23.62 | $23.62 | 23225 |
| 2024-10-03 | 23.63 | $23.65 | 7915 |
| 2024-10-02 | 23.63 | $23.54 | 14814 |
| 2024-10-01 | 23.67 | $23.61 | 29932 |
| 2024-09-30 | 23.69 | $23.32 | 52734 |
| 2024-09-27 | 23.81 | $23.62 | 29736 |
| 2024-09-26 | 23.86 | $23.79 | 12100 |
| 2024-09-25 | 23.86 | $23.78 | 16500 |
| 2024-09-24 | 23.87 | $23.80 | 15100 |
| 2024-09-23 | 23.87 | $23.79 | 12200 |
| 2024-09-20 | 23.87 | $23.77 | 23227 |
| 2024-09-19 | 23.87 | $23.89 | 35945 |
| 2024-09-18 | 23.83 | $23.80 | 15200 |
| 2024-09-17 | 23.81 | $23.81 | 42612 |
| 2024-09-16 | 23.79 | $23.76 | 30627 |
| 2024-09-13 | 23.76 | $23.62 | 17938 |
| 2024-09-12 | 23.78 | $23.89 | 14700 |
| 2024-09-11 | 23.71 | $23.70 | 14643 |
| 2024-09-10 | 23.68 | $23.67 | 10724 |
| 2024-09-09 | 23.65 | $23.68 | 14100 |
| 2024-09-06 | 23.61 | $23.53 | 13700 |
| 2024-09-05 | 23.60 | $23.61 | 11200 |
| 2024-09-04 | 23.56 | $23.51 | 13949 |
| 2024-09-03 | 23.55 | $23.34 | 21300 |
| 2024-08-30 | 23.58 | $23.20 | 63300 |
| 2024-08-29 | 23.66 | $23.63 | 10512 |
| 2024-08-28 | 23.62 | $23.61 | 6700 |
| 2024-08-27 | 23.57 | $23.57 | 6200 |
| 2024-08-26 | 23.52 | $23.54 | 10203 |
| 2024-08-23 | 23.47 | $23.49 | 11300 |
| 2024-08-22 | 23.41 | $23.33 | 11000 |
| 2024-08-21 | 23.39 | $23.48 | 8000 |
| 2024-08-20 | 23.32 | $23.41 | 6000 |
| 2024-08-19 | 23.24 | $23.34 | 8200 |
| 2024-08-16 | 23.17 | $23.26 | 9000 |
| 2024-08-15 | 23.11 | $23.13 | 6605 |
| 2024-08-14 | 23.07 | $23.13 | 20100 |
| 2024-08-13 | 23.02 | $23.06 | 4900 |
| 2024-08-12 | 22.98 | $22.80 | 9500 |
| 2024-08-09 | 23.01 | $22.96 | 7800 |
| 2024-08-08 | 22.99 | $23.05 | 10027 |
| 2024-08-07 | 22.95 | $23.07 | 10800 |
| 2024-08-06 | 22.88 | $22.89 | 23600 |
| 2024-08-05 | 22.85 | $22.81 | 12600 |
| 2024-08-02 | 22.84 | $23.12 | 9335 |
| 2024-08-01 | 22.72 | $22.93 | 12333 |
| 2024-07-31 | 22.65 | $22.69 | 24000 |
| 2024-07-30 | 22.63 | $22.55 | 5305 |
| 2024-07-29 | 22.64 | $22.56 | 12336 |
| 2024-07-26 | 22.66 | $22.47 | 7347 |
| 2024-07-25 | 22.71 | $22.42 | 13002 |
| 2024-07-24 | 22.79 | $22.41 | 11600 |
| 2024-07-23 | 22.89 | $22.70 | 11011 |
| 2024-07-22 | 22.91 | $22.81 | 7300 |
| 2024-07-19 | 22.89 | $22.75 | 20500 |
| 2024-07-18 | 22.90 | $22.76 | 10017 |
| 2024-07-17 | 22.89 | $22.86 | 10100 |
| 2024-07-16 | 22.85 | $22.94 | 8935 |
| 2024-07-15 | 22.78 | $22.98 | 20610 |
| 2024-07-12 | 22.67 | $23.03 | 14300 |
| 2024-07-11 | 22.52 | $22.84 | 11008 |
| 2024-07-10 | 22.39 | $22.71 | 33807 |
| 2024-07-09 | 22.28 | $22.25 | 11400 |
| 2024-07-08 | 22.29 | $22.30 | 26334 |
| 2024-07-05 | 22.29 | $22.40 | 10940 |
| 2024-07-03 | 22.26 | $22.30 | 6600 |
| 2024-07-02 | 22.25 | $22.15 | 13500 |
| 2024-07-01 | 22.29 | $22.20 | 28000 |
| 2024-06-28 | 22.32 | $22.40 | 22400 |
| 2024-06-27 | 22.30 | $22.54 | 13233 |
| 2024-06-26 | 22.23 | $22.45 | 21400 |
| 2024-06-25 | 22.18 | $22.43 | 21500 |
| 2024-06-24 | 22.12 | $22.22 | 19232 |
| 2024-06-21 | 22.11 | $22.14 | 12900 |
| 2024-06-20 | 22.14 | $22.10 | 16223 |
| 2024-06-18 | 22.18 | $22.07 | 17500 |
| 2024-06-17 | 22.25 | $22.02 | 15500 |
| 2024-06-14 | 22.34 | $22.07 | 16200 |
| 2024-06-13 | 22.45 | $22.41 | 16837 |
| 2024-06-12 | 22.47 | $22.41 | 16425 |
| 2024-06-11 | 22.50 | $22.31 | 18912 |
| 2024-06-10 | 22.56 | $22.52 | 9738 |
| 2024-06-07 | 22.58 | $22.68 | 4000 |
| 2024-06-06 | 22.54 | $22.67 | 7404 |
| 2024-06-05 | 22.51 | $22.55 | 5200 |
| 2024-06-04 | 22.50 | $22.69 | 9004 |
| 2024-06-03 | 22.45 | $22.61 | 6000 |
| 2024-05-31 | 22.42 | $22.42 | 13500 |
| 2024-05-30 | 22.44 | $22.31 | 12231 |
| 2024-05-29 | 22.51 | $22.29 | 16800 |
| 2024-05-28 | 22.59 | $22.45 | 11820 |
| 2024-05-24 | 22.65 | $22.50 | 10600 |
| 2024-05-23 | 22.70 | $22.37 | 21800 |
| 2024-05-22 | 22.80 | $22.66 | 19000 |
| 2024-05-21 | 22.84 | $22.70 | 30200 |
| 2024-05-20 | 22.87 | $22.99 | 13400 |
| 2024-05-17 | 22.81 | $22.94 | 10238 |
| 2024-05-16 | 22.76 | $22.97 | 33200 |
| 2024-05-15 | 22.69 | $22.87 | 23300 |
| 2024-05-14 | 22.64 | $22.60 | 11700 |
| 2024-05-13 | 22.66 | $22.64 | 7010 |
| 2024-05-10 | 22.68 | $22.60 | 13325 |
| 2024-05-09 | 22.71 | $22.66 | 7210 |
| 2024-05-08 | 22.73 | $22.74 | 15000 |
| 2024-05-07 | 22.73 | $22.92 | 23738 |
| 2024-05-06 | 22.68 | $23.16 | 7625 |
| 2024-05-03 | 22.54 | $23.02 | 8604 |
| 2024-05-02 | 22.42 | $22.74 | 9721 |
| 2024-05-01 | 22.37 | $22.59 | 17700 |
| 2024-04-30 | 22.36 | $22.42 | 17200 |
| 2024-04-29 | 22.40 | $22.51 | 12000 |
| 2024-04-26 | 22.43 | $22.43 | 21618 |
| 2024-04-25 | 22.49 | $22.43 | 13100 |
| 2024-04-24 | 22.58 | $22.82 | 7200 |
| 2024-04-23 | 22.56 | $22.95 | 11000 |
| 2024-04-22 | 22.51 | $22.72 | 3900 |
| 2024-04-19 | 22.52 | $22.70 | 6123 |
| 2024-04-18 | 22.55 | $22.57 | 11146 |
| 2024-04-17 | 22.63 | $22.77 | 19137 |
| 2024-04-16 | 22.67 | $22.51 | 21000 |
| 2024-04-15 | 22.81 | $22.45 | 54044 |
| 2024-04-12 | 23.00 | $22.80 | 29300 |
| 2024-04-11 | 23.13 | $22.85 | 19009 |
| 2024-04-10 | 23.27 | $23.09 | 15700 |
| 2024-04-09 | 23.37 | $23.45 | 9400 |
| 2024-04-08 | 23.39 | $23.50 | 14200 |
| 2024-04-05 | 23.39 | $23.46 | 10229 |
| 2024-04-04 | 23.41 | $23.35 | 14005 |
| 2024-04-03 | 23.47 | $23.37 | 4500 |
| 2024-04-02 | 23.54 | $23.54 | 12100 |
| 2024-04-01 | 23.58 | $23.74 | 17500 |
| 2024-03-28 | 23.56 | $23.63 | 20733 |
| 2024-03-27 | 23.57 | $23.68 | 20000 |
| 2024-03-26 | 23.57 | $23.50 | 12230 |
| 2024-03-25 | 23.64 | $23.41 | 14937 |
| 2024-03-22 | 23.74 | $23.73 | 17400 |
| 2024-03-21 | 23.77 | $23.72 | 12713 |
| 2024-03-20 | 23.82 | $23.60 | 14100 |
| 2024-03-19 | 23.90 | $23.68 | 11200 |
| 2024-03-18 | 23.99 | $23.43 | 24400 |
| 2024-03-15 | 24.17 | $23.54 | 26942 |
| 2024-03-14 | 24.35 | $23.92 | 18001 |
| 2024-03-13 | 24.45 | $24.36 | 8300 |
| 2024-03-12 | 24.42 | $24.38 | 17200 |
| 2024-03-11 | 24.38 | $24.41 | 6200 |
| 2024-03-08 | 24.32 | $24.50 | 12200 |
| 2024-03-07 | 24.22 | $24.36 | 14003 |
| 2024-03-06 | 24.13 | $24.18 | 20700 |
| 2024-03-05 | 24.07 | $24.06 | 25600 |
| 2024-03-04 | 24.04 | $23.98 | 27431 |
| 2024-03-01 | 24.02 | $24.09 | 17900 |
| 2024-02-29 | 23.96 | $24.01 | 49139 |
| 2024-02-28 | 23.91 | $24.08 | 17200 |
| 2024-02-27 | 23.82 | $24.02 | 33947 |
| 2024-02-26 | 23.73 | $24.04 | 28100 |
| 2024-02-23 | 23.62 | $23.99 | 24500 |
| 2024-02-22 | 23.50 | $23.65 | 11800 |
| 2024-02-21 | 23.45 | $23.52 | 6123 |
| 2024-02-20 | 23.44 | $23.45 | 35421 |
| 2024-02-16 | 23.44 | $23.48 | 9000 |
| 2024-02-15 | 23.44 | $23.43 | 14600 |
| 2024-02-14 | 23.45 | $23.30 | 9515 |
| 2024-02-13 | 23.51 | $23.32 | 6600 |
| 2024-02-12 | 23.57 | $23.72 | 21618 |
| 2024-02-09 | 23.52 | $23.81 | 8603 |
| 2024-02-08 | 23.43 | $23.56 | 12000 |
| 2024-02-07 | 23.40 | $23.56 | 8918 |
| 2024-02-06 | 23.36 | $23.36 | 10200 |
| 2024-02-05 | 23.38 | $23.15 | 8400 |
| 2024-02-02 | 23.46 | $23.48 | 8419 |
| 2024-02-01 | 23.46 | $23.60 | 25017 |
| 2024-01-31 | 23.43 | $23.50 | 14948 |
| 2024-01-30 | 23.41 | $23.50 | 38500 |
| 2024-01-29 | 23.39 | $23.60 | 8639 |
| 2024-01-26 | 23.34 | $23.61 | 11614 |
| 2024-01-25 | 23.27 | $23.55 | 19500 |
| 2024-01-24 | 23.21 | $23.25 | 14800 |
| 2024-01-23 | 23.22 | $23.15 | 8603 |
| 2024-01-22 | 23.28 | $23.34 | 13239 |
| 2024-01-19 | 23.28 | $23.12 | 29600 |
| 2024-01-18 | 23.36 | $23.03 | 20345 |
| 2024-01-17 | 23.48 | $23.18 | 15020 |
| 2024-01-16 | 23.57 | $23.36 | 23400 |
| 2024-01-12 | 23.63 | $23.48 | 14539 |
| 2024-01-11 | 23.67 | $23.47 | 10100 |
| 2024-01-10 | 23.71 | $23.45 | 23800 |
| 2024-01-09 | 23.76 | $23.55 | 21100 |
| 2024-01-08 | 23.78 | $23.65 | 20737 |
| 2024-01-05 | 23.78 | $23.51 | 9840 |
| 2024-01-04 | 23.81 | $23.60 | 15902 |
| 2024-01-03 | 23.81 | $23.68 | 17217 |
| 2024-01-02 | 23.79 | $23.68 | 57607 |
| 2023-12-29 | 23.75 | $23.82 | 314800 |
| 2023-12-28 | 23.65 | $23.80 | 26000 |
| 2023-12-27 | 23.54 | $23.74 | 36509 |
| 2023-12-26 | 23.40 | $23.69 | 21300 |
| 2023-12-22 | 23.26 | $23.50 | 44900 |
| 2023-12-21 | 23.13 | $23.32 | 33824 |
| 2023-12-20 | 23.03 | $23.07 | 32312 |
| 2023-12-19 | 22.98 | $22.96 | 18514 |
| 2023-12-18 | 22.95 | $22.73 | 25236 |
| 2023-12-15 | 22.99 | $22.95 | 23122 |
| 2023-12-14 | 22.96 | $22.98 | 47311 |
| 2023-12-13 | 22.90 | $22.79 | 68130 |
| 2023-12-12 | 22.90 | $22.59 | 27700 |
| 2023-12-11 | 22.94 | $22.69 | 29009 |
| 2023-12-08 | 22.96 | $22.71 | 48100 |
| 2023-12-07 | 22.97 | $22.72 | 21300 |
| 2023-12-06 | 22.98 | $22.67 | 58301 |
| 2023-12-05 | 22.99 | $22.61 | 107600 |
| 2023-12-04 | 23.02 | $22.69 | 56200 |
| 2023-12-01 | 23.02 | $22.62 | 108800 |
| 2023-11-30 | 23.03 | $22.57 | 191936 |
| 2023-11-29 | 23.05 | $22.94 | 98400 |
| 2023-11-28 | 22.95 | $22.86 | 21047 |
| 2023-11-27 | 22.84 | $22.39 | 48931 |
| 2023-11-24 | 22.85 | $22.47 | 12145 |
| 2023-11-22 | 22.82 | $22.43 | 31832 |
| 2023-11-21 | 22.78 | $22.39 | 23922 |
| 2023-11-20 | 22.74 | $22.57 | 19200 |
| 2023-11-17 | 22.62 | $22.52 | 20400 |
| 2023-11-16 | 22.47 | $22.48 | 15433 |
| 2023-11-15 | 22.30 | $22.58 | 16805 |
| 2023-11-14 | 22.04 | $22.49 | 66900 |
| 2023-11-13 | 21.75 | $21.78 | 33500 |
| 2023-11-10 | 21.61 | $21.64 | 9500 |
| 2023-11-09 | 21.47 | $21.19 | 11508 |
| 2023-11-08 | 21.44 | $21.71 | 13400 |
| 2023-11-07 | 21.23 | $21.56 | 12811 |
| 2023-11-06 | 21.02 | $21.56 | 29407 |
| 2023-11-03 | 20.75 | $21.40 | 22441 |
| 2023-11-02 | 20.48 | $20.93 | 33845 |
| 2023-11-01 | 20.28 | $20.51 | 19800 |
| 2023-10-31 | 20.18 | $20.41 | 37700 |
| 2023-10-30 | 20.09 | $20.03 | 10800 |
| 2023-10-27 | 20.10 | $20.09 | 51200 |
| 2023-10-26 | 20.09 | $20.44 | 19000 |
| 2023-10-25 | 19.97 | $20.39 | 23410 |
| 2023-10-24 | 19.84 | $20.53 | 60343 |
| 2023-10-23 | 19.65 | $20.10 | 33923 |
| 2023-10-20 | 19.55 | $19.97 | 92616 |
| 2023-10-19 | 19.48 | $19.34 | 27340 |
| 2023-10-18 | 19.59 | $19.48 | 16300 |
| 2023-10-17 | 19.69 | $19.63 | 14337 |
| 2023-10-16 | 19.78 | $19.73 | 23612 |
| 2023-10-13 | 19.85 | $19.80 | 15716 |
| 2023-10-12 | 19.93 | $20.13 | 18405 |
| 2023-10-11 | 19.92 | $20.26 | 29500 |
| 2023-10-10 | 19.88 | $20.19 | 15500 |
| 2023-10-09 | 19.85 | $20.05 | 17124 |
| 2023-10-06 | 19.87 | $19.84 | 26503 |
| 2023-10-05 | 19.97 | $19.75 | 19500 |
| 2023-10-04 | 20.13 | $19.73 | 19805 |
| 2023-10-03 | 20.33 | $19.67 | 50600 |
| 2023-10-02 | 20.60 | $20.48 | 32913 |
| 2023-09-29 | 20.68 | $20.60 | 321300 |
| 2023-09-28 | 20.74 | $20.65 | 50848 |
| 2023-09-27 | 20.81 | $20.87 | 28138 |
| 2023-09-26 | 20.82 | $20.75 | 39800 |
| 2023-09-25 | 20.87 | $20.70 | 16300 |
| 2023-09-22 | 20.96 | $20.80 | 7900 |
| 2023-09-21 | 21.03 | $20.96 | 16131 |
| 2023-09-20 | 21.08 | $21.29 | 10439 |
| 2023-09-19 | 21.03 | $21.33 | 11400 |
| 2023-09-18 | 20.96 | $21.31 | 12015 |
| 2023-09-15 | 20.89 | $21.16 | 15600 |
| 2023-09-14 | 20.86 | $21.21 | 55919 |
| 2023-09-13 | 20.80 | $21.04 | 32048 |
| 2023-09-12 | 20.80 | $20.77 | 41145 |
| 2023-09-11 | 20.89 | $20.98 | 14043 |
| 2023-09-08 | 20.93 | $21.13 | 12708 |
| 2023-09-07 | 20.94 | $21.02 | 22500 |
| 2023-09-06 | 21.00 | $20.95 | 28000 |
| 2023-09-05 | 21.10 | $21.16 | 37518 |
| 2023-09-01 | 21.16 | $21.33 | 51500 |
| 2023-08-31 | 21.19 | $21.44 | 46413 |
| 2023-08-30 | 21.20 | $21.30 | 34929 |
| 2023-08-29 | 21.26 | $21.32 | 39300 |
| 2023-08-28 | 21.33 | $21.32 | 15032 |
| 2023-08-25 | 21.42 | $21.29 | 7302 |
| 2023-08-24 | 21.55 | $21.30 | 22900 |
| 2023-08-23 | 21.72 | $21.74 | 12800 |
| 2023-08-22 | 21.78 | $21.35 | 67132 |
| 2023-08-21 | 21.99 | $21.50 | 9700 |
| 2023-08-18 | 22.20 | $21.80 | 16624 |
| 2023-08-17 | 22.36 | $22.03 | 11137 |
| 2023-08-16 | 22.49 | $22.47 | 9300 |
| 2023-08-15 | 22.51 | $22.41 | 9004 |
| 2023-08-14 | 22.55 | $22.57 | 13200 |
| 2023-08-11 | 22.56 | $22.61 | 7741 |
| 2023-08-10 | 22.55 | $22.67 | 5600 |
| 2023-08-09 | 22.52 | $22.67 | 6731 |
| 2023-08-08 | 22.49 | $22.52 | 5100 |
| 2023-08-07 | 22.51 | $22.53 | 10545 |
| 2023-08-04 | 22.52 | $22.56 | 8500 |
| 2023-08-03 | 22.53 | $22.21 | 12700 |
| 2023-08-02 | 22.65 | $22.50 | 18400 |
| 2023-08-01 | 22.71 | $22.62 | 7400 |
| 2023-07-31 | 22.75 | $22.85 | 13410 |
| 2023-07-28 | 22.73 | $22.69 | 5800 |
| 2023-07-27 | 22.75 | $22.50 | 12100 |
| 2023-07-26 | 22.83 | $22.83 | 18245 |
| 2023-07-25 | 22.83 | $22.97 | 27505 |
| 2023-07-24 | 22.79 | $22.87 | 4701 |
| 2023-07-21 | 22.76 | $22.91 | 14720 |
| 2023-07-20 | 22.73 | $22.77 | 5706 |
| 2023-07-19 | 22.73 | $22.88 | 9907 |
| 2023-07-18 | 22.70 | $22.88 | 8345 |
| 2023-07-17 | 22.66 | $22.64 | 11000 |
| 2023-07-14 | 22.69 | $22.95 | 14000 |
| 2023-07-13 | 22.64 | $23.15 | 6800 |
| 2023-07-12 | 22.51 | $23.08 | 19929 |
| 2023-07-11 | 22.38 | $22.78 | 6314 |
| 2023-07-10 | 22.32 | $22.47 | 9001 |
| 2023-07-07 | 22.35 | $22.40 | 7043 |
| 2023-07-06 | 22.42 | $22.28 | 9132 |
| 2023-07-05 | 22.55 | $22.76 | 10816 |
| 2023-07-03 | 22.56 | $22.93 | 6710 |
| 2023-06-30 | 22.52 | $22.60 | 66426 |
| 2023-06-29 | 22.59 | $22.15 | 21808 |
| 2023-06-28 | 22.82 | $22.76 | 11826 |
| 2023-06-27 | 22.91 | $22.85 | 10827 |
| 2023-06-26 | 22.99 | $23.09 | 13300 |
| 2023-06-23 | 23.02 | $23.01 | 8600 |
| 2023-06-22 | 23.09 | $23.09 | 19400 |
| 2023-06-21 | 23.15 | $23.09 | 18036 |
| 2023-06-20 | 23.23 | $23.04 | 14700 |
| 2023-06-16 | 23.35 | $23.21 | 11500 |
| 2023-06-15 | 23.43 | $23.17 | 7934 |
| 2023-06-14 | 23.55 | $23.10 | 11300 |
| 2023-06-13 | 23.72 | $23.74 | 12500 |
| 2023-06-12 | 23.73 | $23.50 | 15800 |
| 2023-06-09 | 23.81 | $23.74 | 19815 |
| 2023-06-08 | 23.83 | $23.74 | 16016 |
| 2023-06-07 | 23.86 | $23.80 | 13500 |
| 2023-06-06 | 23.87 | $23.77 | 20000 |
| 2023-06-05 | 23.90 | $23.50 | 28200 |
| 2023-06-02 | 24.01 | $23.85 | 46413 |
| 2023-06-01 | 24.03 | $23.74 | 31344 |
| 2023-05-31 | 24.09 | $23.91 | 62332 |
| 2023-05-30 | 24.10 | $24.06 | 11826 |
| 2023-05-26 | 24.07 | $23.97 | 5500 |
| 2023-05-25 | 24.05 | $23.93 | 20731 |
| 2023-05-24 | 24.03 | $24.05 | 18643 |
| 2023-05-23 | 23.98 | $24.00 | 22723 |
| 2023-05-22 | 23.92 | $23.94 | 23100 |
| 2023-05-19 | 23.86 | $23.83 | 20300 |
| 2023-05-18 | 23.82 | $23.79 | 22000 |
| 2023-05-17 | 23.78 | $23.85 | 24000 |
| 2023-05-16 | 23.70 | $23.53 | 30507 |
| 2023-05-15 | 23.71 | $23.64 | 191236 |
| 2023-05-12 | 23.68 | $23.85 | 31537 |
| 2023-05-11 | 23.58 | $23.79 | 21700 |
| 2023-05-10 | 23.46 | $23.79 | 18021 |
| 2023-05-09 | 23.32 | $23.54 | 37200 |
| 2023-05-08 | 23.23 | $23.39 | 21000 |
| 2023-05-05 | 23.15 | $23.43 | 20100 |
| 2023-05-04 | 23.05 | $22.85 | 34100 |
| 2023-05-03 | 23.12 | $22.90 | 20100 |
| 2023-05-02 | 23.17 | $22.62 | 9708 |
| 2023-05-01 | 23.33 | $22.95 | 17700 |
| 2023-04-28 | 23.41 | $23.21 | 46817 |
| 2023-04-27 | 23.42 | $23.36 | 14431 |
| 2023-04-26 | 23.39 | $23.07 | 16025 |
| 2023-04-25 | 23.43 | $23.10 | 10614 |
| 2023-04-24 | 23.47 | $23.34 | 12300 |
| 2023-04-21 | 23.44 | $23.15 | 4900 |
| 2023-04-20 | 23.45 | $23.17 | 8708 |
| 2023-04-19 | 23.46 | $23.16 | 14600 |
| 2023-04-18 | 23.46 | $23.25 | 15109 |
| 2023-04-17 | 23.43 | $23.40 | 30520 |
| 2023-04-14 | 23.34 | $23.37 | 16007 |
| 2023-04-13 | 23.23 | $23.34 | 22039 |
| 2023-04-12 | 23.10 | $23.04 | 35000 |
| 2023-04-11 | 23.04 | $23.22 | 17200 |
| 2023-04-10 | 22.89 | $23.01 | 18541 |
| 2023-04-06 | 22.78 | $22.97 | 11749 |
| 2023-04-05 | 22.65 | $22.78 | 14727 |
| 2023-04-04 | 22.55 | $22.87 | 15700 |
| 2023-04-03 | 22.39 | $22.96 | 16500 |
| 2023-03-31 | 22.18 | $23.01 | 56000 |
| 2023-03-30 | 21.90 | $22.63 | 14700 |
| 2023-03-29 | 21.68 | $22.25 | 31800 |
| 2023-03-28 | 21.53 | $22.06 | 8800 |
| 2023-03-27 | 21.42 | $21.88 | 13200 |
| 2023-03-24 | 21.35 | $21.65 | 11629 |
| 2023-03-23 | 21.34 | $21.61 | 9905 |
| 2023-03-22 | 21.35 | $21.83 | 8600 |
| 2023-03-21 | 21.30 | $21.70 | 11900 |
| 2023-03-20 | 21.29 | $21.50 | 17000 |
| 2023-03-17 | 21.35 | $21.73 | 10536 |
| 2023-03-16 | 21.36 | $21.96 | 32400 |
| 2023-03-15 | 21.31 | $21.07 | 25300 |
| 2023-03-14 | 21.54 | $21.44 | 18900 |
| 2023-03-13 | 21.71 | $21.28 | 39100 |
| 2023-03-10 | 21.97 | $21.65 | 15424 |
| 2023-03-09 | 22.18 | $22.11 | 11100 |
| 2023-03-08 | 22.31 | $22.45 | 13200 |
| 2023-03-07 | 22.35 | $22.48 | 7823 |
| 2023-03-06 | 22.40 | $22.64 | 7117 |
| 2023-03-03 | 22.42 | $22.60 | 11733 |
| 2023-03-02 | 22.46 | $22.26 | 22000 |
| 2023-03-01 | 22.62 | $22.53 | 15400 |
| 2023-02-28 | 22.74 | $22.72 | 29638 |
| 2023-02-27 | 22.82 | $22.92 | 8100 |
| 2023-02-24 | 22.87 | $22.64 | 16700 |
| 2023-02-23 | 23.02 | $22.81 | 10729 |
| 2023-02-22 | 23.14 | $22.66 | 24200 |
| 2023-02-21 | 23.35 | $22.37 | 20700 |
| 2023-02-17 | 23.69 | $23.16 | 18141 |
| 2023-02-16 | 23.85 | $23.40 | 7100 |
| 2023-02-15 | 23.97 | $23.67 | 14505 |
| 2023-02-14 | 24.03 | $23.68 | 9514 |
| 2023-02-13 | 24.09 | $23.83 | 16500 |
| 2023-02-10 | 24.11 | $23.65 | 7600 |
| 2023-02-09 | 24.18 | $23.74 | 6411 |
| 2023-02-08 | 24.23 | $23.80 | 20000 |
| 2023-02-07 | 24.27 | $23.74 | 16734 |
| 2023-02-06 | 24.32 | $23.64 | 10500 |
| 2023-02-03 | 24.41 | $23.93 | 21400 |
| 2023-02-02 | 24.41 | $24.21 | 15023 |
| 2023-02-01 | 24.31 | $24.18 | 24900 |
| 2023-01-31 | 24.19 | $24.11 | 37100 |
| 2023-01-30 | 24.05 | $23.90 | 41400 |
| 2023-01-27 | 23.93 | $23.89 | 18100 |
| 2023-01-26 | 23.78 | $23.70 | 18103 |
| 2023-01-25 | 23.64 | $23.51 | 13300 |
| 2023-01-24 | 23.52 | $23.65 | 15600 |
| 2023-01-23 | 23.33 | $23.50 | 23300 |
| 2023-01-20 | 23.12 | $23.19 | 18000 |
| 2023-01-19 | 22.96 | $23.07 | 14200 |
| 2023-01-18 | 22.79 | $23.05 | 14600 |
| 2023-01-17 | 22.58 | $22.98 | 16428 |
| 2023-01-13 | 22.33 | $22.73 | 16447 |
| 2023-01-12 | 22.11 | $22.54 | 16000 |
| 2023-01-11 | 21.90 | $22.45 | 12646 |
| 2023-01-10 | 21.66 | $22.36 | 8734 |
| 2023-01-09 | 21.40 | $22.47 | 29620 |
| 2023-01-06 | 21.05 | $22.45 | 32300 |
| 2023-01-05 | 20.62 | $21.43 | 30718 |
| 2023-01-04 | 20.43 | $21.08 | 15140 |
| 2023-01-03 | 20.32 | $20.52 | 33518 |
| 2022-12-30 | 20.37 | $20.30 | 38212 |
| 2022-12-29 | 20.50 | $20.35 | 27800 |
| 2022-12-28 | 20.65 | $20.24 | 29718 |
| 2022-12-27 | 20.88 | $20.52 | 43300 |
| 2022-12-23 | 21.08 | $20.85 | 28326 |
| 2022-12-22 | 21.21 | $20.82 | 28600 |
| 2022-12-21 | 21.39 | $21.17 | 26925 |
| 2022-12-20 | 21.50 | $21.19 | 25716 |
| 2022-12-19 | 21.63 | $21.47 | 21200 |
| 2022-12-16 | 21.70 | $21.37 | 28725 |
| 2022-12-15 | 21.81 | $21.28 | 27029 |
| 2022-12-14 | 21.98 | $21.47 | 25816 |
| 2022-12-13 | 22.12 | $21.92 | 12403 |
| 2022-12-12 | 22.14 | $21.50 | 27803 |
| 2022-12-09 | 22.30 | $21.60 | 23000 |
| 2022-12-08 | 22.46 | $21.99 | 29800 |
| 2022-12-07 | 22.52 | $22.03 | 40525 |
| 2022-12-06 | 22.58 | $22.01 | 22043 |
| 2022-12-05 | 22.64 | $22.39 | 23941 |
| 2022-12-02 | 22.60 | $22.80 | 13843 |
| 2022-12-01 | 22.40 | $22.54 | 19700 |
| 2022-11-30 | 22.23 | $22.20 | 57300 |
| 2022-11-29 | 22.13 | $21.70 | 18913 |
| 2022-11-28 | 22.15 | $21.85 | 19500 |
| 2022-11-25 | 22.13 | $22.06 | 7100 |
| 2022-11-23 | 22.03 | $22.08 | 17533 |
| 2022-11-22 | 21.89 | $21.82 | 15700 |
| 2022-11-21 | 21.79 | $21.64 | 24325 |
| 2022-11-18 | 21.72 | $21.87 | 11844 |
| 2022-11-17 | 21.56 | $21.71 | 12100 |
| 2022-11-16 | 21.41 | $21.85 | 12600 |
| 2022-11-15 | 21.17 | $21.77 | 12505 |
| 2022-11-14 | 20.91 | $21.25 | 16211 |
| 2022-11-11 | 20.75 | $21.51 | 15900 |
| 2022-11-10 | 20.48 | $21.66 | 12000 |
| 2022-11-09 | 20.09 | $20.35 | 21203 |
| 2022-11-08 | 20.04 | $20.59 | 13145 |
| 2022-11-07 | 19.92 | $20.06 | 22433 |
| 2022-11-04 | 19.93 | $20.00 | 24100 |
| 2022-11-03 | 19.97 | $19.98 | 29100 |
| 2022-11-02 | 20.04 | $20.08 | 28019 |
| 2022-11-01 | 20.09 | $20.16 | 17800 |
| 2022-10-31 | 20.14 | $20.26 | 27433 |
| 2022-10-28 | 20.17 | $20.33 | 20716 |
| 2022-10-27 | 20.20 | $20.42 | 26000 |
| 2022-10-26 | 20.21 | $20.45 | 34633 |
| 2022-10-25 | 20.22 | $20.26 | 10628 |
| 2022-10-24 | 20.29 | $20.18 | 26500 |
| 2022-10-21 | 20.42 | $20.06 | 32500 |
| 2022-10-20 | 20.62 | $20.35 | 10600 |
| 2022-10-19 | 20.78 | $20.79 | 12300 |
| 2022-10-18 | 20.84 | $20.93 | 19212 |
| 2022-10-17 | 20.87 | $20.83 | 12930 |
| 2022-10-14 | 20.95 | $20.78 | 17536 |
| 2022-10-13 | 21.07 | $21.07 | 27900 |
| 2022-10-12 | 21.12 | $20.98 | 11907 |
| 2022-10-11 | 21.23 | $20.99 | 9113 |
| 2022-10-10 | 21.35 | $21.12 | 13100 |
| 2022-10-07 | 21.47 | $21.39 | 19000 |
| 2022-10-06 | 21.53 | $21.58 | 10702 |
| 2022-10-05 | 21.54 | $21.77 | 11911 |
| 2022-10-04 | 21.51 | $21.81 | 48100 |
| 2022-10-03 | 21.46 | $21.83 | 62029 |
| 2022-09-30 | 21.39 | $21.78 | 94630 |
| 2022-09-29 | 21.34 | $21.68 | 9300 |
| 2022-09-28 | 21.31 | $21.74 | 19500 |
| 2022-09-27 | 21.26 | $21.39 | 17824 |
| 2022-09-26 | 21.31 | $21.14 | 10519 |
| 2022-09-23 | 21.47 | $21.32 | 20000 |
| 2022-09-22 | 21.62 | $21.68 | 17917 |
| 2022-09-21 | 21.68 | $21.84 | 8644 |
| 2022-09-20 | 21.72 | $21.69 | 21831 |
| 2022-09-19 | 21.82 | $21.83 | 11344 |
| 2022-09-16 | 21.91 | $22.09 | 11700 |
| 2022-09-15 | 21.94 | $22.09 | 12512 |
| 2022-09-14 | 21.98 | $22.11 | 25216 |
| 2022-09-13 | 22.03 | $22.37 | 12411 |
| 2022-09-12 | 22.02 | $22.32 | 18629 |
| 2022-09-09 | 22.02 | $22.24 | 8200 |
| 2022-09-08 | 22.07 | $22.04 | 17038 |
| 2022-09-07 | 22.19 | $22.20 | 8412 |
| 2022-09-06 | 22.29 | $22.12 | 13729 |
| 2022-09-02 | 22.46 | $22.50 | 9300 |
| 2022-09-01 | 22.54 | $22.52 | 33400 |
| 2022-08-31 | 22.64 | $22.69 | 68000 |
| 2022-08-30 | 22.71 | $22.85 | 33248 |
| 2022-08-29 | 22.76 | $22.83 | 11203 |
| 2022-08-26 | 22.83 | $22.90 | 24711 |
| 2022-08-25 | 22.89 | $22.83 | 6920 |
| 2022-08-24 | 23.00 | $22.75 | 57300 |
| 2022-08-23 | 23.16 | $22.43 | 54844 |
| 2022-08-22 | 23.46 | $22.63 | 10628 |
| 2022-08-19 | 23.76 | $23.04 | 10800 |
| 2022-08-18 | 24.00 | $23.26 | 9500 |
| 2022-08-17 | 24.22 | $23.52 | 16000 |
| 2022-08-16 | 24.40 | $24.18 | 11800 |
| 2022-08-15 | 24.41 | $24.20 | 11202 |
| 2022-08-12 | 24.40 | $24.11 | 9244 |
| 2022-08-11 | 24.42 | $23.89 | 15826 |
| 2022-08-10 | 24.51 | $23.90 | 6800 |
| 2022-08-09 | 24.60 | $23.73 | 11000 |
| 2022-08-08 | 24.75 | $24.19 | 15900 |
| 2022-08-05 | 24.79 | $24.28 | 25800 |
| 2022-08-04 | 24.79 | $24.93 | 43700 |
| 2022-08-03 | 24.57 | $24.98 | 28212 |
| 2022-08-02 | 24.29 | $25.23 | 29100 |
| 2022-08-01 | 23.85 | $24.50 | 18905 |
| 2022-07-29 | 23.53 | $24.34 | 43400 |
| 2022-07-28 | 23.20 | $23.64 | 21500 |
| 2022-07-27 | 23.01 | $23.33 | 15500 |
| 2022-07-26 | 22.87 | $23.29 | 40500 |
| 2022-07-25 | 22.72 | $23.10 | 38739 |
| 2022-07-22 | 22.59 | $22.99 | 45800 |
| 2022-07-21 | 22.47 | $22.62 | 24000 |
| 2022-07-20 | 22.44 | $22.45 | 91627 |
| 2022-07-19 | 22.46 | $22.30 | 62500 |
| 2022-07-18 | 22.53 | $22.27 | 19500 |
| 2022-07-15 | 22.63 | $22.42 | 51100 |
| 2022-07-14 | 22.70 | $22.51 | 17200 |
| 2022-07-13 | 22.77 | $22.55 | 11200 |
| 2022-07-12 | 22.83 | $22.75 | 9431 |
| 2022-07-11 | 22.84 | $22.85 | 10700 |
| 2022-07-08 | 22.83 | $22.85 | 8100 |
| 2022-07-07 | 22.81 | $22.77 | 8500 |
| 2022-07-06 | 22.81 | $22.84 | 13200 |
| 2022-07-05 | 22.78 | $22.80 | 23201 |
| 2022-07-01 | 22.77 | $22.85 | 8900 |
| 2022-06-30 | 22.73 | $22.81 | 23315 |
| 2022-06-29 | 22.70 | $22.77 | 7900 |
| 2022-06-28 | 22.68 | $22.78 | 7300 |
| 2022-06-27 | 22.64 | $22.78 | 10905 |
| 2022-06-24 | 22.60 | $22.87 | 7936 |
| 2022-06-23 | 22.53 | $22.76 | 11030 |
| 2022-06-22 | 22.47 | $22.74 | 37400 |
| 2022-06-21 | 22.41 | $22.93 | 20208 |
| 2022-06-17 | 22.28 | $22.35 | 25639 |
| 2022-06-16 | 22.30 | $22.14 | 37900 |
| 2022-06-15 | 22.40 | $22.02 | 52500 |
| 2022-06-14 | 22.57 | $21.37 | 38900 |
| 2022-06-13 | 22.97 | $21.90 | 54100 |
| 2022-06-10 | 23.30 | $22.43 | 28900 |
| 2022-06-09 | 23.53 | $23.05 | 21935 |
| 2022-06-08 | 23.61 | $23.40 | 20842 |
| 2022-06-07 | 23.59 | $23.34 | 18400 |
| 2022-06-06 | 23.57 | $23.10 | 10343 |
| 2022-06-03 | 23.63 | $23.20 | 37601 |
| 2022-06-02 | 23.65 | $23.38 | 45119 |
| 2022-06-01 | 23.62 | $23.61 | 32700 |
| 2022-05-31 | 23.50 | $23.74 | 59200 |
| 2022-05-27 | 23.31 | $24.07 | 14600 |
| 2022-05-26 | 22.97 | $23.55 | 31835 |
| 2022-05-25 | 22.71 | $23.28 | 13800 |
| 2022-05-24 | 22.49 | $22.98 | 16507 |
| 2022-05-23 | 22.30 | $22.91 | 50400 |
| 2022-05-20 | 22.10 | $22.70 | 23838 |
| 2022-05-19 | 21.93 | $22.56 | 43600 |
| 2022-05-18 | 21.76 | $22.31 | 32400 |
| 2022-05-17 | 21.64 | $22.08 | 37400 |
| 2022-05-16 | 21.58 | $21.86 | 24527 |
| 2022-05-13 | 21.58 | $21.75 | 26729 |
| 2022-05-12 | 21.63 | $21.76 | 21134 |
| 2022-05-11 | 21.69 | $21.54 | 46447 |
| 2022-05-10 | 21.84 | $21.75 | 29700 |
| 2022-05-09 | 21.96 | $21.64 | 26900 |
| 2022-05-06 | 22.16 | $22.10 | 80601 |
| 2022-05-05 | 22.25 | $22.37 | 102200 |
| 2022-05-04 | 22.30 | $22.82 | 63500 |
| 2022-05-03 | 22.21 | $22.12 | 46037 |
| 2022-05-02 | 22.34 | $21.98 | 45413 |
| 2022-04-29 | 22.54 | $22.65 | 64310 |
| 2022-04-28 | 22.58 | $22.46 | 26248 |
| 2022-04-27 | 22.70 | $22.50 | 27027 |
| 2022-04-26 | 22.84 | $22.82 | 16426 |
| 2022-04-25 | 22.92 | $22.92 | 14105 |
| 2022-04-22 | 22.98 | $22.70 | 38000 |
| 2022-04-21 | 23.13 | $23.00 | 25312 |
| 2022-04-20 | 23.23 | $23.38 | 41324 |
| 2022-04-19 | 23.23 | $23.14 | 25500 |
| 2022-04-18 | 23.31 | $23.29 | 16500 |
| 2022-04-14 | 23.37 | $23.39 | 44400 |
| 2022-04-13 | 23.41 | $23.25 | 34600 |
| 2022-04-12 | 23.50 | $23.30 | 62900 |
| 2022-04-11 | 23.61 | $23.15 | 22000 |
| 2022-04-08 | 23.79 | $23.48 | 20906 |
| 2022-04-07 | 23.91 | $23.66 | 17000 |
| 2022-04-06 | 24.00 | $23.69 | 23611 |
| 2022-04-05 | 24.10 | $23.88 | 27700 |
| 2022-04-04 | 24.16 | $24.31 | 46700 |
| 2022-04-01 | 24.09 | $24.37 | 25425 |
| 2022-03-31 | 24.00 | $24.42 | 25027 |
| 2022-03-30 | 23.87 | $24.10 | 18629 |
| 2022-03-29 | 23.82 | $24.09 | 24130 |
| 2022-03-28 | 23.76 | $23.85 | 9300 |
| 2022-03-25 | 23.77 | $23.76 | 22800 |
| 2022-03-24 | 23.81 | $23.93 | 33235 |
| 2022-03-23 | 23.82 | $23.86 | 32200 |
| 2022-03-22 | 23.85 | $23.91 | 21326 |
| 2022-03-21 | 23.87 | $24.09 | 14814 |
| 2022-03-18 | 23.85 | $24.05 | 16318 |
| 2022-03-17 | 23.84 | $24.02 | 17300 |
| 2022-03-16 | 23.84 | $23.85 | 27700 |
| 2022-03-15 | 23.89 | $23.66 | 13900 |
| 2022-03-14 | 24.03 | $23.55 | 34011 |
| 2022-03-11 | 24.24 | $24.34 | 41500 |
| 2022-03-10 | 24.25 | $24.40 | 43933 |
| 2022-03-09 | 24.24 | $24.46 | 26447 |
| 2022-03-08 | 24.21 | $24.18 | 23640 |
| 2022-03-07 | 24.27 | $24.17 | 33700 |
| 2022-03-04 | 24.36 | $24.35 | 27900 |
| 2022-03-03 | 24.41 | $24.43 | 13512 |
| 2022-03-02 | 24.45 | $24.56 | 40213 |
| 2022-03-01 | 24.45 | $24.61 | 15506 |
| 2022-02-28 | 24.45 | $24.63 | 92300 |
| 2022-02-25 | 24.45 | $24.84 | 25500 |
| 2022-02-24 | 24.39 | $24.55 | 59007 |
| 2022-02-23 | 24.41 | $24.53 | 28300 |
| 2022-02-22 | 24.44 | $24.53 | 53200 |
| 2022-02-18 | 24.49 | $24.39 | 22036 |
| 2022-02-17 | 24.59 | $24.54 | 20925 |
| 2022-02-16 | 24.68 | $24.65 | 23000 |
| 2022-02-15 | 24.76 | $24.56 | 24012 |
| 2022-02-14 | 24.89 | $24.49 | 28826 |
| 2022-02-11 | 25.07 | $24.77 | 19502 |
| 2022-02-10 | 25.20 | $24.98 | 20638 |
| 2022-02-09 | 25.30 | $25.18 | 23448 |
| 2022-02-08 | 25.36 | $25.21 | 20646 |
| 2022-02-07 | 25.43 | $25.37 | 15400 |
| 2022-02-04 | 25.46 | $25.45 | 20323 |
| 2022-02-03 | 25.47 | $25.48 | 21830 |
| 2022-02-02 | 25.48 | $25.54 | 27824 |
| 2022-02-01 | 25.47 | $25.60 | 23800 |
| 2022-01-31 | 25.44 | $25.55 | 47123 |
| 2022-01-28 | 25.42 | $25.42 | 17600 |
| 2022-01-27 | 25.44 | $25.12 | 29313 |
| 2022-01-26 | 25.56 | $25.40 | 27524 |
| 2022-01-25 | 25.62 | $25.51 | 9300 |
| 2022-01-24 | 25.66 | $25.55 | 20241 |
| 2022-01-21 | 25.69 | $25.67 | 38600 |
| 2022-01-20 | 25.69 | $25.54 | 18630 |
| 2022-01-19 | 25.73 | $25.61 | 15901 |
| 2022-01-18 | 25.75 | $25.66 | 21500 |
| 2022-01-14 | 25.77 | $25.79 | 9313 |
| 2022-01-13 | 25.75 | $25.77 | 10632 |
| 2022-01-12 | 25.72 | $25.68 | 20314 |
| 2022-01-11 | 25.72 | $25.79 | 9100 |
| 2022-01-10 | 25.68 | $25.72 | 16734 |
| 2022-01-07 | 25.66 | $25.67 | 10210 |
| 2022-01-06 | 25.65 | $25.70 | 22237 |
| 2022-01-05 | 25.62 | $25.63 | 59538 |
| 2022-01-04 | 25.61 | $25.65 | 14700 |
| 2022-01-03 | 25.60 | $25.66 | 21728 |
| 2021-12-31 | 25.57 | $25.72 | 42500 |
| 2021-12-30 | 25.52 | $25.64 | 10513 |
| 2021-12-29 | 25.49 | $25.64 | 22300 |
| 2021-12-28 | 25.45 | $25.58 | 52500 |
| 2021-12-27 | 25.42 | $25.45 | 14612 |
| 2021-12-23 | 25.43 | $25.47 | 8300 |
| 2021-12-22 | 25.43 | $25.48 | 20630 |
| 2021-12-21 | 25.44 | $25.43 | 20416 |
| 2021-12-20 | 25.46 | $25.39 | 12717 |
| 2021-12-17 | 25.50 | $25.41 | 25100 |
| 2021-12-16 | 25.55 | $25.53 | 16000 |
| 2021-12-15 | 25.57 | $25.47 | 31842 |
| 2021-12-14 | 25.62 | $25.46 | 15900 |
| 2021-12-13 | 25.67 | $25.77 | 10200 |
| 2021-12-10 | 25.65 | $25.71 | 18000 |
| 2021-12-09 | 25.64 | $25.71 | 12400 |
| 2021-12-08 | 25.62 | $25.68 | 13200 |
| 2021-12-07 | 25.62 | $25.79 | 80400 |
| 2021-12-06 | 25.58 | $25.74 | 15200 |
| 2021-12-03 | 25.55 | $25.63 | 12507 |
| 2021-12-02 | 25.55 | $25.63 | 9900 |
| 2021-12-01 | 25.55 | $25.60 | 22100 |
| 2021-11-30 | 25.56 | $25.51 | 60016 |
| 2021-11-29 | 25.61 | $25.58 | 29032 |
| 2021-11-26 | 25.64 | $25.51 | 15813 |
| 2021-11-24 | 25.71 | $25.73 | 11700 |
| 2021-11-23 | 25.72 | $25.73 | 10400 |
| 2021-11-22 | 25.74 | $25.75 | 10600 |
| 2021-11-19 | 25.76 | $25.74 | 8600 |
| 2021-11-18 | 25.79 | $25.71 | 14200 |
| 2021-11-17 | 25.84 | $25.75 | 16100 |
| 2021-11-16 | 25.88 | $25.71 | 17212 |
| 2021-11-15 | 25.94 | $25.82 | 18109 |
| 2021-11-12 | 25.99 | $25.81 | 13515 |
| 2021-11-11 | 26.05 | $25.86 | 14800 |
| 2021-11-10 | 26.11 | $25.90 | 19800 |
| 2021-11-09 | 26.16 | $26.04 | 18410 |
| 2021-11-08 | 26.18 | $26.18 | 7632 |
| 2021-11-05 | 26.17 | $26.23 | 12300 |
| 2021-11-04 | 26.13 | $26.15 | 23149 |
| 2021-11-03 | 26.10 | $26.12 | 9100 |
| 2021-11-02 | 26.08 | $26.14 | 12500 |
| 2021-11-01 | 26.05 | $26.09 | 24641 |
| 2021-10-29 | 26.03 | $26.03 | 48700 |
| 2021-10-28 | 26.02 | $25.99 | 10401 |
| 2021-10-27 | 26.02 | $26.00 | 14522 |
| 2021-10-26 | 26.02 | $25.96 | 14700 |
| 2021-10-25 | 26.03 | $26.00 | 9942 |
| 2021-10-22 | 26.03 | $25.98 | 5900 |
| 2021-10-21 | 26.04 | $26.04 | 22400 |
| 2021-10-20 | 26.02 | $26.09 | 64047 |
| 2021-10-19 | 25.99 | $26.08 | 44603 |
| 2021-10-18 | 25.95 | $26.18 | 11035 |
| 2021-10-15 | 25.88 | $26.18 | 103800 |
| 2021-10-14 | 25.79 | $25.95 | 13400 |
| 2021-10-13 | 25.75 | $25.90 | 13926 |
| 2021-10-12 | 25.72 | $25.92 | 6200 |
| 2021-10-11 | 25.69 | $25.80 | 6326 |
| 2021-10-08 | 25.68 | $25.77 | 19011 |
| 2021-10-07 | 25.68 | $25.78 | 14640 |
| 2021-10-06 | 25.69 | $25.78 | 20900 |
| 2021-10-05 | 25.70 | $25.72 | 9717 |
| 2021-10-04 | 25.74 | $25.69 | 12400 |
| 2021-10-01 | 25.79 | $25.83 | 16131 |
| 2021-09-30 | 25.82 | $25.75 | 34500 |
| 2021-09-29 | 25.87 | $26.01 | 13700 |
| 2021-09-28 | 25.87 | $25.73 | 14111 |
| 2021-09-27 | 25.95 | $25.88 | 15807 |
| 2021-09-24 | 26.00 | $25.93 | 14200 |
| 2021-09-23 | 26.05 | $26.00 | 19600 |
| 2021-09-22 | 26.09 | $26.09 | 21700 |
| 2021-09-21 | 26.12 | $26.13 | 9100 |
| 2021-09-20 | 26.14 | $26.09 | 6700 |
| 2021-09-17 | 26.18 | $26.08 | 8300 |
| 2021-09-16 | 26.23 | $26.19 | 14800 |
| 2021-09-15 | 26.25 | $25.99 | 5137 |
| 2021-09-14 | 26.35 | $26.02 | 13100 |
| 2021-09-13 | 26.46 | $26.22 | 43500 |
| 2021-09-10 | 26.53 | $26.56 | 7404 |
| 2021-09-09 | 26.50 | $26.49 | 4419 |
| 2021-09-08 | 26.49 | $26.48 | 8210 |
| 2021-09-07 | 26.48 | $26.49 | 4929 |
| 2021-09-03 | 26.47 | $26.49 | 6800 |
| 2021-09-02 | 26.45 | $26.59 | 14117 |
| 2021-09-01 | 26.39 | $26.38 | 22700 |
| 2021-08-31 | 26.39 | $26.36 | 25800 |
| 2021-08-30 | 26.39 | $26.40 | 6427 |
| 2021-08-27 | 26.38 | $26.39 | 8446 |
| 2021-08-26 | 26.37 | $26.26 | 11609 |
| 2021-08-25 | 26.40 | $26.30 | 13406 |
| 2021-08-24 | 26.42 | $26.29 | 23200 |
| 2021-08-23 | 26.45 | $26.38 | 6149 |
| 2021-08-20 | 26.46 | $26.38 | 12911 |
| 2021-08-19 | 26.46 | $26.48 | 13100 |
| 2021-08-18 | 26.44 | $26.38 | 6103 |
| 2021-08-17 | 26.44 | $26.38 | 9022 |
| 2021-08-16 | 26.43 | $26.35 | 16300 |
| 2021-08-13 | 26.44 | $26.56 | 27600 |
| 2021-08-12 | 26.38 | $26.35 | 14240 |
| 2021-08-11 | 26.37 | $26.28 | 5244 |
| 2021-08-10 | 26.38 | $26.28 | 14300 |
| 2021-08-09 | 26.40 | $26.31 | 16800 |
| 2021-08-06 | 26.40 | $26.47 | 11200 |
| 2021-08-05 | 26.36 | $26.49 | 12700 |
| 2021-08-04 | 26.29 | $26.43 | 13727 |
| 2021-08-03 | 26.23 | $26.37 | 15243 |
| 2021-08-02 | 26.18 | $26.34 | 14231 |
| 2021-07-30 | 26.13 | $26.31 | 16900 |
| 2021-07-29 | 26.07 | $26.23 | 24914 |
| 2021-07-28 | 26.03 | $26.11 | 9700 |
| 2021-07-27 | 26.02 | $26.17 | 21300 |
| 2021-07-26 | 25.99 | $26.10 | 31100 |
| 2021-07-23 | 25.97 | $26.06 | 9638 |
| 2021-07-22 | 25.97 | $25.98 | 6500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.84
2026-07-17
Close Price
$19.60
Vol: 25132
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.32
Average
47.46
Maximum
75.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.84 | $19.60 | 25132 |
| 2026-07-16 | 54.93 | $19.56 | 22100 |
| 2026-07-15 | 53.34 | $19.49 | 78900 |
| 2026-07-14 | 48.67 | $19.30 | 63600 |
| 2026-07-13 | 42.31 | $19.08 | 57900 |
| 2026-07-10 | 38.00 | $18.95 | 27300 |
| 2026-07-09 | 40.91 | $19.08 | 37844 |
| 2026-07-08 | 35.11 | $18.92 | 21720 |
| 2026-07-07 | 40.00 | $19.13 | 52600 |
| 2026-07-06 | 40.26 | $19.14 | 32115 |
| 2026-07-02 | 35.18 | $19.01 | 24723 |
| 2026-07-01 | 36.30 | $19.06 | 34900 |
| 2026-06-30 | 37.92 | $19.13 | 112443 |
| 2026-06-29 | 37.54 | $19.12 | 38600 |
| 2026-06-26 | 29.38 | $18.92 | 35400 |
| 2026-06-25 | 27.12 | $18.87 | 39000 |
| 2026-06-24 | 25.77 | $18.84 | 50044 |
| 2026-06-23 | 26.23 | $18.87 | 42200 |
| 2026-06-22 | 27.98 | $18.98 | 34003 |
| 2026-06-18 | 31.23 | $19.16 | 17905 |
| 2026-06-17 | 28.61 | $19.10 | 127300 |
| 2026-06-16 | 29.87 | $19.17 | 28736 |
| 2026-06-15 | 30.60 | $19.21 | 33519 |
| 2026-06-12 | 32.90 | $19.33 | 23600 |
| 2026-06-11 | 34.98 | $19.43 | 30240 |
| 2026-06-10 | 28.54 | $19.28 | 20304 |
| 2026-06-09 | 31.08 | $19.41 | 33500 |
| 2026-06-08 | 30.63 | $19.40 | 25432 |
| 2026-06-05 | 31.61 | $19.45 | 26700 |
| 2026-06-04 | 34.32 | $19.58 | 20203 |
| 2026-06-03 | 32.19 | $19.53 | 31707 |
| 2026-06-02 | 36.20 | $19.71 | 18200 |
| 2026-06-01 | 38.48 | $19.80 | 17300 |
| 2026-05-29 | 38.74 | $19.81 | 27600 |
| 2026-05-28 | 40.27 | $19.87 | 19642 |
| 2026-05-27 | 38.34 | $19.82 | 8501 |
| 2026-05-26 | 38.34 | $19.82 | 24100 |
| 2026-05-22 | 36.48 | $19.77 | 19412 |
| 2026-05-21 | 37.33 | $19.81 | 17615 |
| 2026-05-20 | 40.24 | $19.94 | 33330 |
| 2026-05-19 | 39.90 | $19.93 | 22448 |
| 2026-05-18 | 45.60 | $20.16 | 13600 |
| 2026-05-15 | 46.42 | $20.19 | 23322 |
| 2026-05-14 | 48.07 | $20.25 | 34500 |
| 2026-05-13 | 44.98 | $20.15 | 12300 |
| 2026-05-12 | 48.55 | $20.28 | 7719 |
| 2026-05-11 | 51.22 | $20.37 | 11000 |
| 2026-05-08 | 50.06 | $20.33 | 15601 |
| 2026-05-07 | 50.06 | $20.33 | 7700 |
| 2026-05-06 | 49.24 | $20.30 | 7414 |
| 2026-05-05 | 46.76 | $20.21 | 28538 |
| 2026-05-04 | 45.06 | $20.15 | 20531 |
| 2026-05-01 | 50.42 | $20.36 | 9300 |
| 2026-04-30 | 51.81 | $20.41 | 13616 |
| 2026-04-29 | 47.39 | $20.25 | 7400 |
| 2026-04-28 | 51.91 | $20.41 | 15200 |
| 2026-04-27 | 54.71 | $20.50 | 34427 |
| 2026-04-24 | 53.38 | $20.45 | 19224 |
| 2026-04-23 | 50.64 | $20.35 | 34100 |
| 2026-04-22 | 53.64 | $20.45 | 9000 |
| 2026-04-21 | 54.25 | $20.47 | 22109 |
| 2026-04-20 | 56.70 | $20.55 | 11700 |
| 2026-04-17 | 56.70 | $20.55 | 23700 |
| 2026-04-16 | 55.80 | $20.51 | 17600 |
| 2026-04-15 | 55.80 | $20.51 | 15400 |
| 2026-04-14 | 55.59 | $20.50 | 12300 |
| 2026-04-13 | 55.39 | $20.49 | 23200 |
| 2026-04-10 | 49.08 | $20.20 | 37100 |
| 2026-04-09 | 50.24 | $20.25 | 38700 |
| 2026-04-08 | 48.86 | $20.19 | 74600 |
| 2026-04-07 | 37.27 | $19.77 | 37703 |
| 2026-04-06 | 36.62 | $19.75 | 20400 |
| 2026-04-02 | 35.67 | $19.72 | 22704 |
| 2026-04-01 | 33.46 | $19.65 | 32200 |
| 2026-03-31 | 27.73 | $19.48 | 119346 |
| 2026-03-30 | 31.18 | $19.71 | 19600 |
| 2026-03-27 | 27.45 | $19.61 | 38046 |
| 2026-03-26 | 29.75 | $19.76 | 22700 |
| 2026-03-25 | 30.73 | $19.82 | 19200 |
| 2026-03-24 | 27.72 | $19.74 | 17236 |
| 2026-03-23 | 26.58 | $19.71 | 19640 |
| 2026-03-20 | 27.69 | $19.79 | 39709 |
| 2026-03-19 | 31.93 | $20.06 | 23622 |
| 2026-03-18 | 33.18 | $20.13 | 11800 |
| 2026-03-17 | 36.69 | $20.31 | 14200 |
| 2026-03-16 | 32.14 | $20.19 | 16500 |
| 2026-03-13 | 32.32 | $20.20 | 36800 |
| 2026-03-12 | 38.63 | $20.50 | 19707 |
| 2026-03-11 | 38.24 | $20.49 | 16222 |
| 2026-03-10 | 39.41 | $20.54 | 25546 |
| 2026-03-09 | 35.30 | $20.43 | 24214 |
| 2026-03-06 | 36.81 | $20.50 | 18810 |
| 2026-03-05 | 42.19 | $20.72 | 10500 |
| 2026-03-04 | 45.66 | $20.84 | 10900 |
| 2026-03-03 | 46.26 | $20.86 | 12600 |
| 2026-03-02 | 46.85 | $20.88 | 11701 |
| 2026-02-27 | 43.80 | $20.79 | 60635 |
| 2026-02-26 | 47.54 | $20.92 | 18300 |
| 2026-02-25 | 53.92 | $21.11 | 9531 |
| 2026-02-24 | 53.61 | $21.10 | 33200 |
| 2026-02-23 | 57.29 | $21.20 | 13200 |
| 2026-02-20 | 60.03 | $21.27 | 18349 |
| 2026-02-19 | 57.84 | $21.19 | 9900 |
| 2026-02-18 | 57.29 | $21.17 | 15826 |
| 2026-02-17 | 56.47 | $21.14 | 22421 |
| 2026-02-13 | 52.43 | $21.00 | 12141 |
| 2026-02-12 | 48.55 | $20.88 | 15000 |
| 2026-02-11 | 49.51 | $20.91 | 6018 |
| 2026-02-10 | 49.51 | $20.91 | 9244 |
| 2026-02-09 | 49.51 | $20.91 | 32473 |
| 2026-02-06 | 48.34 | $20.87 | 21000 |
| 2026-02-05 | 47.47 | $20.84 | 15700 |
| 2026-02-04 | 50.13 | $20.94 | 16400 |
| 2026-02-03 | 53.86 | $21.07 | 26900 |
| 2026-02-02 | 61.94 | $21.31 | 81746 |
| 2026-01-30 | 58.76 | $21.18 | 19016 |
| 2026-01-29 | 58.25 | $21.16 | 31200 |
| 2026-01-28 | 59.29 | $21.19 | 15225 |
| 2026-01-27 | 61.39 | $21.25 | 33100 |
| 2026-01-26 | 62.79 | $21.29 | 34100 |
| 2026-01-23 | 59.96 | $21.16 | 21708 |
| 2026-01-22 | 58.58 | $21.10 | 41900 |
| 2026-01-21 | 56.69 | $21.02 | 27600 |
| 2026-01-20 | 52.86 | $20.87 | 53500 |
| 2026-01-16 | 57.36 | $21.01 | 30501 |
| 2026-01-15 | 55.56 | $20.94 | 17300 |
| 2026-01-14 | 51.99 | $20.81 | 30618 |
| 2026-01-13 | 49.31 | $20.72 | 42400 |
| 2026-01-12 | 49.31 | $20.72 | 35429 |
| 2026-01-09 | 47.85 | $20.67 | 43408 |
| 2026-01-08 | 43.19 | $20.52 | 16600 |
| 2026-01-07 | 44.19 | $20.56 | 9315 |
| 2026-01-06 | 44.19 | $20.56 | 22200 |
| 2026-01-05 | 46.63 | $20.66 | 30509 |
| 2026-01-02 | 43.99 | $20.57 | 32300 |
| 2025-12-31 | 33.58 | $20.27 | 79200 |
| 2025-12-30 | 29.86 | $20.18 | 30448 |
| 2025-12-29 | 30.22 | $20.20 | 25900 |
| 2025-12-26 | 30.74 | $20.23 | 25600 |
| 2025-12-24 | 28.39 | $20.17 | 42023 |
| 2025-12-23 | 29.34 | $20.23 | 42500 |
| 2025-12-22 | 30.97 | $20.33 | 36608 |
| 2025-12-19 | 30.97 | $20.33 | 30922 |
| 2025-12-18 | 33.33 | $20.47 | 79200 |
| 2025-12-17 | 34.57 | $20.54 | 51435 |
| 2025-12-16 | 38.05 | $20.72 | 31130 |
| 2025-12-15 | 33.83 | $20.60 | 48411 |
| 2025-12-12 | 45.97 | $21.09 | 23300 |
| 2025-12-11 | 48.32 | $21.16 | 24527 |
| 2025-12-10 | 44.46 | $21.06 | 23814 |
| 2025-12-09 | 42.42 | $21.01 | 20306 |
| 2025-12-08 | 43.64 | $21.05 | 31700 |
| 2025-12-05 | 43.94 | $21.06 | 16431 |
| 2025-12-04 | 44.52 | $21.08 | 20344 |
| 2025-12-03 | 44.52 | $21.08 | 34900 |
| 2025-12-02 | 46.17 | $21.14 | 45049 |
| 2025-12-01 | 45.86 | $21.13 | 21919 |
| 2025-11-28 | 44.29 | $21.08 | 26200 |
| 2025-11-26 | 44.29 | $21.08 | 14400 |
| 2025-11-25 | 42.80 | $21.03 | 30947 |
| 2025-11-24 | 40.37 | $20.95 | 20200 |
| 2025-11-21 | 37.21 | $20.85 | 15200 |
| 2025-11-20 | 33.52 | $20.74 | 25400 |
| 2025-11-19 | 38.61 | $21.00 | 19600 |
| 2025-11-18 | 38.61 | $21.00 | 19925 |
| 2025-11-17 | 36.26 | $20.93 | 25700 |
| 2025-11-14 | 38.67 | $21.05 | 28200 |
| 2025-11-13 | 32.64 | $20.88 | 26342 |
| 2025-11-12 | 38.58 | $21.16 | 14241 |
| 2025-11-11 | 38.58 | $21.16 | 9511 |
| 2025-11-10 | 37.48 | $21.13 | 20400 |
| 2025-11-07 | 37.91 | $21.15 | 20700 |
| 2025-11-06 | 39.41 | $21.22 | 10400 |
| 2025-11-05 | 42.13 | $21.34 | 16247 |
| 2025-11-04 | 37.71 | $21.21 | 15020 |
| 2025-11-03 | 40.91 | $21.35 | 17300 |
| 2025-10-31 | 40.22 | $21.33 | 43135 |
| 2025-10-30 | 48.23 | $21.63 | 28200 |
| 2025-10-29 | 54.02 | $21.80 | 28200 |
| 2025-10-28 | 52.09 | $21.74 | 9713 |
| 2025-10-27 | 55.79 | $21.84 | 7201 |
| 2025-10-24 | 55.79 | $21.84 | 16834 |
| 2025-10-23 | 52.43 | $21.73 | 5929 |
| 2025-10-22 | 52.43 | $21.73 | 15300 |
| 2025-10-21 | 51.83 | $21.71 | 15100 |
| 2025-10-20 | 50.34 | $21.66 | 13307 |
| 2025-10-17 | 47.90 | $21.58 | 18300 |
| 2025-10-16 | 48.75 | $21.61 | 17122 |
| 2025-10-15 | 47.26 | $21.56 | 17400 |
| 2025-10-14 | 48.33 | $21.60 | 16703 |
| 2025-10-13 | 52.88 | $21.76 | 8044 |
| 2025-10-10 | 50.38 | $21.67 | 11527 |
| 2025-10-09 | 54.01 | $21.79 | 11589 |
| 2025-10-08 | 56.25 | $21.86 | 8800 |
| 2025-10-07 | 61.07 | $22.00 | 13300 |
| 2025-10-06 | 59.90 | $21.95 | 9200 |
| 2025-10-03 | 60.24 | $21.96 | 11000 |
| 2025-10-02 | 59.59 | $21.93 | 8600 |
| 2025-10-01 | 60.54 | $21.96 | 21323 |
| 2025-09-30 | 57.29 | $21.81 | 29600 |
| 2025-09-29 | 56.39 | $21.77 | 4337 |
| 2025-09-26 | 55.26 | $21.72 | 5700 |
| 2025-09-25 | 57.23 | $21.79 | 16704 |
| 2025-09-24 | 61.07 | $21.92 | 13533 |
| 2025-09-23 | 60.09 | $21.87 | 10046 |
| 2025-09-22 | 61.27 | $21.91 | 12832 |
| 2025-09-19 | 60.35 | $21.86 | 16562 |
| 2025-09-18 | 58.67 | $21.77 | 9648 |
| 2025-09-17 | 60.56 | $21.84 | 25800 |
| 2025-09-16 | 59.50 | $21.78 | 19133 |
| 2025-09-15 | 58.80 | $21.74 | 34000 |
| 2025-09-12 | 67.74 | $22.06 | 13500 |
| 2025-09-11 | 72.31 | $22.20 | 20826 |
| 2025-09-10 | 68.23 | $21.92 | 16410 |
| 2025-09-09 | 67.42 | $21.87 | 13444 |
| 2025-09-08 | 69.45 | $21.93 | 21800 |
| 2025-09-05 | 67.76 | $21.82 | 16100 |
| 2025-09-04 | 64.73 | $21.64 | 19000 |
| 2025-09-03 | 64.73 | $21.64 | 22300 |
| 2025-09-02 | 60.45 | $21.41 | 16806 |
| 2025-08-29 | 57.70 | $21.28 | 50200 |
| 2025-08-28 | 67.70 | $21.57 | 48800 |
| 2025-08-27 | 67.33 | $21.55 | 13131 |
| 2025-08-26 | 68.83 | $21.59 | 9126 |
| 2025-08-25 | 67.45 | $21.51 | 18400 |
| 2025-08-22 | 70.80 | $21.60 | 22233 |
| 2025-08-21 | 64.01 | $21.24 | 24432 |
| 2025-08-20 | 65.62 | $21.28 | 11708 |
| 2025-08-19 | 63.43 | $21.18 | 14000 |
| 2025-08-18 | 61.08 | $21.08 | 5711 |
| 2025-08-15 | 60.35 | $21.05 | 16000 |
| 2025-08-14 | 61.44 | $21.08 | 18500 |
| 2025-08-13 | 61.22 | $21.07 | 23200 |
| 2025-08-12 | 58.50 | $20.95 | 17000 |
| 2025-08-11 | 56.32 | $20.86 | 10727 |
| 2025-08-08 | 55.07 | $20.81 | 14440 |
| 2025-08-07 | 52.49 | $20.71 | 10915 |
| 2025-08-06 | 52.78 | $20.72 | 28000 |
| 2025-08-05 | 58.58 | $20.91 | 14800 |
| 2025-08-04 | 58.58 | $20.91 | 18900 |
| 2025-08-01 | 56.05 | $20.80 | 20311 |
| 2025-07-31 | 54.13 | $20.72 | 27321 |
| 2025-07-30 | 52.64 | $20.66 | 18000 |
| 2025-07-29 | 51.91 | $20.63 | 17400 |
| 2025-07-28 | 47.79 | $20.47 | 15524 |
| 2025-07-25 | 52.02 | $20.63 | 18534 |
| 2025-07-24 | 49.63 | $20.54 | 18224 |
| 2025-07-23 | 49.63 | $20.54 | 11700 |
| 2025-07-22 | 51.17 | $20.60 | 13200 |
| 2025-07-21 | 53.24 | $20.68 | 33121 |
| 2025-07-18 | 51.85 | $20.62 | 14700 |
| 2025-07-17 | 55.52 | $20.76 | 29504 |
| 2025-07-16 | 45.91 | $20.39 | 29428 |
| 2025-07-15 | 47.49 | $20.45 | 22200 |
| 2025-07-14 | 49.94 | $20.54 | 22000 |
| 2025-07-11 | 52.21 | $20.62 | 18900 |
| 2025-07-10 | 55.52 | $20.73 | 24000 |
| 2025-07-09 | 53.49 | $20.65 | 13400 |
| 2025-07-08 | 51.10 | $20.56 | 28502 |
| 2025-07-07 | 50.01 | $20.52 | 15138 |
| 2025-07-03 | 55.25 | $20.70 | 16000 |
| 2025-07-02 | 53.71 | $20.64 | 19442 |
| 2025-07-01 | 51.88 | $20.57 | 31700 |
| 2025-06-30 | 50.28 | $20.51 | 94332 |
| 2025-06-27 | 55.23 | $20.68 | 18649 |
| 2025-06-26 | 55.84 | $20.70 | 14500 |
| 2025-06-25 | 53.12 | $20.59 | 19240 |
| 2025-06-24 | 50.76 | $20.50 | 17029 |
| 2025-06-23 | 43.92 | $20.27 | 14000 |
| 2025-06-20 | 41.21 | $20.19 | 13405 |
| 2025-06-18 | 38.40 | $20.11 | 21900 |
| 2025-06-17 | 37.32 | $20.08 | 24232 |
| 2025-06-16 | 37.53 | $20.09 | 48100 |
| 2025-06-13 | 38.54 | $20.14 | 29300 |
| 2025-06-12 | 49.13 | $20.56 | 25649 |
| 2025-06-11 | 47.16 | $20.50 | 15725 |
| 2025-06-10 | 52.28 | $20.66 | 11600 |
| 2025-06-09 | 51.02 | $20.62 | 18400 |
| 2025-06-06 | 47.73 | $20.52 | 11727 |
| 2025-06-05 | 49.30 | $20.57 | 15428 |
| 2025-06-04 | 49.30 | $20.57 | 14735 |
| 2025-06-03 | 48.69 | $20.55 | 19006 |
| 2025-06-02 | 44.23 | $20.41 | 18800 |
| 2025-05-30 | 45.02 | $20.44 | 46441 |
| 2025-05-29 | 44.07 | $20.41 | 12907 |
| 2025-05-28 | 46.91 | $20.52 | 16035 |
| 2025-05-27 | 48.26 | $20.57 | 23500 |
| 2025-05-23 | 41.20 | $20.35 | 14719 |
| 2025-05-22 | 42.20 | $20.39 | 21300 |
| 2025-05-21 | 42.44 | $20.40 | 17741 |
| 2025-05-20 | 48.56 | $20.63 | 19400 |
| 2025-05-19 | 48.85 | $20.64 | 15929 |
| 2025-05-16 | 46.41 | $20.56 | 16315 |
| 2025-05-15 | 45.80 | $20.54 | 37345 |
| 2025-05-14 | 44.28 | $20.49 | 22238 |
| 2025-05-13 | 45.49 | $20.54 | 17500 |
| 2025-05-12 | 44.33 | $20.50 | 19900 |
| 2025-05-09 | 44.56 | $20.51 | 17500 |
| 2025-05-08 | 44.99 | $20.53 | 19528 |
| 2025-05-07 | 44.48 | $20.51 | 23300 |
| 2025-05-06 | 46.11 | $20.59 | 12944 |
| 2025-05-05 | 43.14 | $20.47 | 19637 |
| 2025-05-02 | 44.90 | $20.56 | 9800 |
| 2025-05-01 | 45.10 | $20.57 | 32337 |
| 2025-04-30 | 44.64 | $20.55 | 26000 |
| 2025-04-29 | 48.05 | $20.73 | 17100 |
| 2025-04-28 | 48.84 | $20.77 | 17144 |
| 2025-04-25 | 50.00 | $20.83 | 28700 |
| 2025-04-24 | 49.24 | $20.79 | 18500 |
| 2025-04-23 | 46.50 | $20.65 | 14533 |
| 2025-04-22 | 39.66 | $20.34 | 18423 |
| 2025-04-21 | 35.90 | $20.19 | 41921 |
| 2025-04-17 | 34.60 | $20.14 | 99500 |
| 2025-04-16 | 35.98 | $20.24 | 21500 |
| 2025-04-15 | 33.72 | $20.15 | 25123 |
| 2025-04-14 | 32.72 | $20.11 | 38201 |
| 2025-04-11 | 32.72 | $20.11 | 25600 |
| 2025-04-10 | 36.45 | $20.41 | 33900 |
| 2025-04-09 | 43.52 | $20.86 | 31000 |
| 2025-04-08 | 35.91 | $20.57 | 48112 |
| 2025-04-07 | 33.87 | $20.50 | 68000 |
| 2025-04-04 | 34.32 | $20.53 | 46200 |
| 2025-04-03 | 31.76 | $20.44 | 37000 |
| 2025-04-02 | 35.39 | $20.69 | 22600 |
| 2025-04-01 | 35.39 | $20.69 | 16300 |
| 2025-03-31 | 35.69 | $20.71 | 89000 |
| 2025-03-28 | 38.43 | $20.89 | 26800 |
| 2025-03-27 | 40.91 | $21.04 | 36508 |
| 2025-03-26 | 38.12 | $20.93 | 54729 |
| 2025-03-25 | 42.07 | $21.16 | 12923 |
| 2025-03-24 | 41.57 | $21.14 | 43600 |
| 2025-03-21 | 42.44 | $21.19 | 12700 |
| 2025-03-20 | 43.83 | $21.27 | 23900 |
| 2025-03-19 | 42.25 | $21.20 | 69703 |
| 2025-03-18 | 40.21 | $21.11 | 20523 |
| 2025-03-17 | 41.77 | $21.21 | 21900 |
| 2025-03-14 | 38.83 | $21.08 | 31615 |
| 2025-03-13 | 44.21 | $21.41 | 17235 |
| 2025-03-12 | 42.61 | $21.34 | 22800 |
| 2025-03-11 | 39.80 | $21.22 | 12322 |
| 2025-03-10 | 41.24 | $21.31 | 17500 |
| 2025-03-07 | 44.83 | $21.52 | 19800 |
| 2025-03-06 | 45.37 | $21.55 | 14200 |
| 2025-03-05 | 46.43 | $21.61 | 12800 |
| 2025-03-04 | 46.23 | $21.60 | 29906 |
| 2025-03-03 | 50.10 | $21.82 | 12215 |
| 2025-02-28 | 49.92 | $21.81 | 24300 |
| 2025-02-27 | 51.16 | $21.88 | 23000 |
| 2025-02-26 | 50.15 | $21.82 | 26801 |
| 2025-02-25 | 49.99 | $21.81 | 14300 |
| 2025-02-24 | 47.55 | $21.66 | 18300 |
| 2025-02-21 | 47.22 | $21.64 | 17200 |
| 2025-02-20 | 48.07 | $21.70 | 16300 |
| 2025-02-19 | 48.07 | $21.70 | 10700 |
| 2025-02-18 | 50.40 | $21.87 | 12027 |
| 2025-02-14 | 52.68 | $22.03 | 10031 |
| 2025-02-13 | 50.83 | $21.89 | 21900 |
| 2025-02-12 | 47.04 | $21.62 | 13200 |
| 2025-02-11 | 49.88 | $21.83 | 20541 |
| 2025-02-10 | 49.33 | $21.79 | 11300 |
| 2025-02-07 | 47.54 | $21.66 | 13600 |
| 2025-02-06 | 48.28 | $21.72 | 27617 |
| 2025-02-05 | 49.14 | $21.79 | 20046 |
| 2025-02-04 | 44.89 | $21.47 | 12125 |
| 2025-02-03 | 42.61 | $21.31 | 19600 |
| 2025-01-31 | 46.25 | $21.63 | 23100 |
| 2025-01-30 | 48.71 | $21.83 | 24515 |
| 2025-01-29 | 46.69 | $21.68 | 33649 |
| 2025-01-28 | 51.31 | $22.04 | 9900 |
| 2025-01-27 | 54.28 | $22.25 | 62603 |
| 2025-01-24 | 49.51 | $21.89 | 23800 |
| 2025-01-23 | 49.37 | $21.88 | 19515 |
| 2025-01-22 | 50.57 | $21.97 | 11100 |
| 2025-01-21 | 51.89 | $22.07 | 48043 |
| 2025-01-17 | 46.57 | $21.67 | 31700 |
| 2025-01-16 | 45.28 | $21.58 | 29515 |
| 2025-01-15 | 41.55 | $21.33 | 28000 |
| 2025-01-14 | 33.44 | $20.86 | 26836 |
| 2025-01-13 | 32.11 | $20.79 | 43200 |
| 2025-01-10 | 35.37 | $21.13 | 31502 |
| 2025-01-08 | 41.38 | $21.64 | 22226 |
| 2025-01-07 | 41.91 | $21.68 | 17900 |
| 2025-01-06 | 45.50 | $21.94 | 18130 |
| 2025-01-03 | 45.16 | $21.92 | 17500 |
| 2025-01-02 | 40.71 | $21.67 | 59211 |
| 2024-12-31 | 30.93 | $21.21 | 177135 |
| 2024-12-30 | 31.47 | $21.26 | 43400 |
| 2024-12-27 | 25.32 | $21.01 | 71700 |
| 2024-12-26 | 27.17 | $21.21 | 67121 |
| 2024-12-24 | 29.31 | $21.42 | 18000 |
| 2024-12-23 | 31.44 | $21.61 | 45600 |
| 2024-12-20 | 31.90 | $21.65 | 37645 |
| 2024-12-19 | 27.32 | $21.47 | 51900 |
| 2024-12-18 | 28.86 | $21.62 | 78900 |
| 2024-12-17 | 31.68 | $21.87 | 53200 |
| 2024-12-16 | 32.03 | $21.90 | 73945 |
| 2024-12-13 | 32.98 | $21.98 | 42100 |
| 2024-12-12 | 38.32 | $22.38 | 39800 |
| 2024-12-11 | 41.01 | $22.55 | 28000 |
| 2024-12-10 | 39.59 | $22.49 | 25000 |
| 2024-12-09 | 40.36 | $22.54 | 34400 |
| 2024-12-06 | 43.75 | $22.75 | 25318 |
| 2024-12-05 | 44.94 | $22.82 | 26800 |
| 2024-12-04 | 43.04 | $22.73 | 18500 |
| 2024-12-03 | 40.66 | $22.62 | 26146 |
| 2024-12-02 | 43.65 | $22.81 | 42100 |
| 2024-11-29 | 47.12 | $23.01 | 39427 |
| 2024-11-27 | 38.81 | $22.65 | 18700 |
| 2024-11-26 | 38.81 | $22.65 | 29123 |
| 2024-11-25 | 42.49 | $22.87 | 10511 |
| 2024-11-22 | 43.02 | $22.90 | 18200 |
| 2024-11-21 | 39.95 | $22.77 | 20333 |
| 2024-11-20 | 34.52 | $22.56 | 13500 |
| 2024-11-19 | 36.30 | $22.68 | 19004 |
| 2024-11-18 | 38.01 | $22.79 | 24400 |
| 2024-11-15 | 38.80 | $22.84 | 17734 |
| 2024-11-14 | 39.42 | $22.88 | 11600 |
| 2024-11-13 | 42.66 | $23.08 | 15600 |
| 2024-11-12 | 41.75 | $23.04 | 12308 |
| 2024-11-11 | 47.48 | $23.36 | 11600 |
| 2024-11-08 | 54.85 | $23.69 | 19800 |
| 2024-11-07 | 46.19 | $23.33 | 10741 |
| 2024-11-06 | 44.80 | $23.28 | 11038 |
| 2024-11-05 | 52.58 | $23.58 | 19200 |
| 2024-11-04 | 51.78 | $23.55 | 25537 |
| 2024-11-01 | 47.61 | $23.40 | 25400 |
| 2024-10-31 | 48.67 | $23.44 | 20004 |
| 2024-10-30 | 50.84 | $23.52 | 21740 |
| 2024-10-29 | 51.94 | $23.56 | 16600 |
| 2024-10-28 | 52.21 | $23.57 | 16411 |
| 2024-10-25 | 52.21 | $23.57 | 14709 |
| 2024-10-24 | 52.45 | $23.58 | 9400 |
| 2024-10-23 | 50.01 | $23.47 | 26400 |
| 2024-10-22 | 53.58 | $23.62 | 12028 |
| 2024-10-21 | 49.22 | $23.43 | 47226 |
| 2024-10-18 | 51.64 | $23.53 | 43442 |
| 2024-10-17 | 52.88 | $23.58 | 21849 |
| 2024-10-16 | 53.36 | $23.60 | 21000 |
| 2024-10-15 | 49.39 | $23.42 | 42747 |
| 2024-10-14 | 47.99 | $23.36 | 10101 |
| 2024-10-11 | 49.96 | $23.45 | 17700 |
| 2024-10-10 | 44.94 | $23.24 | 12935 |
| 2024-10-09 | 44.43 | $23.22 | 24749 |
| 2024-10-08 | 46.67 | $23.33 | 55200 |
| 2024-10-07 | 46.43 | $23.32 | 8821 |
| 2024-10-04 | 53.03 | $23.62 | 23225 |
| 2024-10-03 | 53.75 | $23.65 | 7915 |
| 2024-10-02 | 51.44 | $23.54 | 14814 |
| 2024-10-01 | 53.05 | $23.61 | 29932 |
| 2024-09-30 | 46.48 | $23.32 | 52734 |
| 2024-09-27 | 53.88 | $23.62 | 29736 |
| 2024-09-26 | 58.94 | $23.79 | 12100 |
| 2024-09-25 | 58.73 | $23.78 | 16500 |
| 2024-09-24 | 59.32 | $23.80 | 15100 |
| 2024-09-23 | 59.12 | $23.79 | 12200 |
| 2024-09-20 | 58.75 | $23.77 | 23227 |
| 2024-09-19 | 62.02 | $23.89 | 35945 |
| 2024-09-18 | 60.45 | $23.80 | 15200 |
| 2024-09-17 | 60.72 | $23.81 | 42612 |
| 2024-09-16 | 59.88 | $23.76 | 30627 |
| 2024-09-13 | 57.47 | $23.62 | 17938 |
| 2024-09-12 | 64.57 | $23.89 | 14700 |
| 2024-09-11 | 61.38 | $23.70 | 14643 |
| 2024-09-10 | 60.85 | $23.67 | 10724 |
| 2024-09-09 | 61.12 | $23.68 | 14100 |
| 2024-09-06 | 58.55 | $23.53 | 13700 |
| 2024-09-05 | 60.58 | $23.61 | 11200 |
| 2024-09-04 | 58.88 | $23.51 | 13949 |
| 2024-09-03 | 55.82 | $23.34 | 21300 |
| 2024-08-30 | 53.09 | $23.20 | 63300 |
| 2024-08-29 | 64.78 | $23.63 | 10512 |
| 2024-08-28 | 64.44 | $23.61 | 6700 |
| 2024-08-27 | 63.76 | $23.57 | 6200 |
| 2024-08-26 | 63.26 | $23.54 | 10203 |
| 2024-08-23 | 62.45 | $23.49 | 11300 |
| 2024-08-22 | 59.72 | $23.33 | 11000 |
| 2024-08-21 | 63.85 | $23.48 | 8000 |
| 2024-08-20 | 62.70 | $23.41 | 6000 |
| 2024-08-19 | 61.55 | $23.34 | 8200 |
| 2024-08-16 | 60.21 | $23.26 | 9000 |
| 2024-08-15 | 57.96 | $23.13 | 6605 |
| 2024-08-14 | 57.96 | $23.13 | 20100 |
| 2024-08-13 | 56.77 | $23.06 | 4900 |
| 2024-08-12 | 51.97 | $22.80 | 9500 |
| 2024-08-09 | 55.58 | $22.96 | 7800 |
| 2024-08-08 | 57.72 | $23.05 | 10027 |
| 2024-08-07 | 58.19 | $23.07 | 10800 |
| 2024-08-06 | 55.04 | $22.89 | 23600 |
| 2024-08-05 | 53.56 | $22.81 | 12600 |
| 2024-08-02 | 60.93 | $23.12 | 9335 |
| 2024-08-01 | 57.53 | $22.93 | 12333 |
| 2024-07-31 | 52.57 | $22.69 | 24000 |
| 2024-07-30 | 49.28 | $22.55 | 5305 |
| 2024-07-29 | 49.52 | $22.56 | 12336 |
| 2024-07-26 | 47.39 | $22.47 | 7347 |
| 2024-07-25 | 46.20 | $22.42 | 13002 |
| 2024-07-24 | 45.97 | $22.41 | 11600 |
| 2024-07-23 | 52.19 | $22.70 | 11011 |
| 2024-07-22 | 54.87 | $22.81 | 7300 |
| 2024-07-19 | 53.64 | $22.75 | 20500 |
| 2024-07-18 | 53.87 | $22.76 | 10017 |
| 2024-07-17 | 56.19 | $22.86 | 10100 |
| 2024-07-16 | 58.09 | $22.94 | 8935 |
| 2024-07-15 | 59.04 | $22.98 | 20610 |
| 2024-07-12 | 60.21 | $23.03 | 14300 |
| 2024-07-11 | 57.15 | $22.84 | 11008 |
| 2024-07-10 | 54.90 | $22.71 | 33807 |
| 2024-07-09 | 45.21 | $22.25 | 11400 |
| 2024-07-08 | 46.23 | $22.30 | 26334 |
| 2024-07-05 | 48.32 | $22.40 | 10940 |
| 2024-07-03 | 46.01 | $22.30 | 6600 |
| 2024-07-02 | 42.33 | $22.15 | 13500 |
| 2024-07-01 | 43.26 | $22.20 | 28000 |
| 2024-06-28 | 47.22 | $22.40 | 22400 |
| 2024-06-27 | 50.27 | $22.54 | 13233 |
| 2024-06-26 | 48.22 | $22.45 | 21400 |
| 2024-06-25 | 47.77 | $22.43 | 21500 |
| 2024-06-24 | 42.77 | $22.22 | 19232 |
| 2024-06-21 | 40.72 | $22.14 | 12900 |
| 2024-06-20 | 39.69 | $22.10 | 16223 |
| 2024-06-18 | 38.94 | $22.07 | 17500 |
| 2024-06-17 | 37.71 | $22.02 | 15500 |
| 2024-06-14 | 38.44 | $22.07 | 16200 |
| 2024-06-13 | 44.01 | $22.41 | 16837 |
| 2024-06-12 | 44.01 | $22.41 | 16425 |
| 2024-06-11 | 41.77 | $22.31 | 18912 |
| 2024-06-10 | 45.38 | $22.52 | 9738 |
| 2024-06-07 | 48.42 | $22.68 | 4000 |
| 2024-06-06 | 48.21 | $22.67 | 7404 |
| 2024-06-05 | 45.75 | $22.55 | 5200 |
| 2024-06-04 | 48.30 | $22.69 | 9004 |
| 2024-06-03 | 46.68 | $22.61 | 6000 |
| 2024-05-31 | 42.65 | $22.42 | 13500 |
| 2024-05-30 | 40.16 | $22.31 | 12231 |
| 2024-05-29 | 39.71 | $22.29 | 16800 |
| 2024-05-28 | 42.13 | $22.45 | 11820 |
| 2024-05-24 | 42.90 | $22.50 | 10600 |
| 2024-05-23 | 40.18 | $22.37 | 21800 |
| 2024-05-22 | 44.70 | $22.66 | 19000 |
| 2024-05-21 | 45.37 | $22.70 | 30200 |
| 2024-05-20 | 50.57 | $22.99 | 13400 |
| 2024-05-17 | 49.62 | $22.94 | 10238 |
| 2024-05-16 | 50.17 | $22.97 | 33200 |
| 2024-05-15 | 48.37 | $22.87 | 23300 |
| 2024-05-14 | 43.08 | $22.60 | 11700 |
| 2024-05-13 | 43.71 | $22.64 | 7010 |
| 2024-05-10 | 42.92 | $22.60 | 13325 |
| 2024-05-09 | 43.80 | $22.66 | 7210 |
| 2024-05-08 | 44.96 | $22.74 | 15000 |
| 2024-05-07 | 47.68 | $22.92 | 23738 |
| 2024-05-06 | 51.62 | $23.16 | 7625 |
| 2024-05-03 | 49.30 | $23.02 | 8604 |
| 2024-05-02 | 44.20 | $22.74 | 9721 |
| 2024-05-01 | 41.19 | $22.59 | 17700 |
| 2024-04-30 | 37.57 | $22.42 | 17200 |
| 2024-04-29 | 38.77 | $22.51 | 12000 |
| 2024-04-26 | 37.07 | $22.43 | 21618 |
| 2024-04-25 | 37.07 | $22.43 | 13100 |
| 2024-04-24 | 42.23 | $22.82 | 7200 |
| 2024-04-23 | 44.17 | $22.95 | 11000 |
| 2024-04-22 | 39.48 | $22.72 | 3900 |
| 2024-04-19 | 39.06 | $22.70 | 6123 |
| 2024-04-18 | 36.31 | $22.57 | 11146 |
| 2024-04-17 | 38.87 | $22.77 | 19137 |
| 2024-04-16 | 33.04 | $22.51 | 21000 |
| 2024-04-15 | 31.61 | $22.45 | 54044 |
| 2024-04-12 | 35.86 | $22.80 | 29300 |
| 2024-04-11 | 36.52 | $22.85 | 19009 |
| 2024-04-10 | 39.90 | $23.09 | 15700 |
| 2024-04-09 | 45.96 | $23.45 | 9400 |
| 2024-04-08 | 46.90 | $23.50 | 14200 |
| 2024-04-05 | 46.06 | $23.46 | 10229 |
| 2024-04-04 | 43.74 | $23.35 | 14005 |
| 2024-04-03 | 44.07 | $23.37 | 4500 |
| 2024-04-02 | 46.90 | $23.54 | 12100 |
| 2024-04-01 | 50.53 | $23.74 | 17500 |
| 2024-03-28 | 48.45 | $23.63 | 20733 |
| 2024-03-27 | 49.35 | $23.68 | 20000 |
| 2024-03-26 | 45.92 | $23.50 | 12230 |
| 2024-03-25 | 44.12 | $23.41 | 14937 |
| 2024-03-22 | 49.70 | $23.73 | 17400 |
| 2024-03-21 | 49.51 | $23.72 | 12713 |
| 2024-03-20 | 47.24 | $23.60 | 14100 |
| 2024-03-19 | 48.62 | $23.68 | 11200 |
| 2024-03-18 | 43.74 | $23.43 | 24400 |
| 2024-03-15 | 45.55 | $23.54 | 26942 |
| 2024-03-14 | 52.71 | $23.92 | 18001 |
| 2024-03-13 | 63.75 | $24.36 | 8300 |
| 2024-03-12 | 64.33 | $24.38 | 17200 |
| 2024-03-11 | 65.18 | $24.41 | 6200 |
| 2024-03-08 | 67.72 | $24.50 | 12200 |
| 2024-03-07 | 65.75 | $24.36 | 14003 |
| 2024-03-06 | 62.98 | $24.18 | 20700 |
| 2024-03-05 | 60.99 | $24.06 | 25600 |
| 2024-03-04 | 59.61 | $23.98 | 27431 |
| 2024-03-01 | 62.49 | $24.09 | 17900 |
| 2024-02-29 | 61.20 | $24.01 | 49139 |
| 2024-02-28 | 63.01 | $24.08 | 17200 |
| 2024-02-27 | 62.09 | $24.02 | 33947 |
| 2024-02-26 | 62.58 | $24.04 | 28100 |
| 2024-02-23 | 61.87 | $23.99 | 24500 |
| 2024-02-22 | 56.51 | $23.65 | 11800 |
| 2024-02-21 | 54.17 | $23.52 | 6123 |
| 2024-02-20 | 52.87 | $23.45 | 35421 |
| 2024-02-16 | 53.49 | $23.48 | 9000 |
| 2024-02-15 | 52.61 | $23.43 | 14600 |
| 2024-02-14 | 50.30 | $23.30 | 9515 |
| 2024-02-13 | 50.66 | $23.32 | 6600 |
| 2024-02-12 | 58.66 | $23.72 | 21618 |
| 2024-02-09 | 60.70 | $23.81 | 8603 |
| 2024-02-08 | 56.72 | $23.56 | 12000 |
| 2024-02-07 | 56.72 | $23.56 | 8918 |
| 2024-02-06 | 53.30 | $23.36 | 10200 |
| 2024-02-05 | 49.30 | $23.15 | 8400 |
| 2024-02-02 | 56.52 | $23.48 | 8419 |
| 2024-02-01 | 59.53 | $23.60 | 25017 |
| 2024-01-31 | 57.75 | $23.50 | 14948 |
| 2024-01-30 | 57.75 | $23.50 | 38500 |
| 2024-01-29 | 60.14 | $23.60 | 8639 |
| 2024-01-26 | 60.38 | $23.61 | 11614 |
| 2024-01-25 | 59.47 | $23.55 | 19500 |
| 2024-01-24 | 54.49 | $23.25 | 14800 |
| 2024-01-23 | 52.65 | $23.15 | 8603 |
| 2024-01-22 | 56.80 | $23.34 | 13239 |
| 2024-01-19 | 52.70 | $23.12 | 29600 |
| 2024-01-18 | 50.89 | $23.03 | 20345 |
| 2024-01-17 | 54.17 | $23.18 | 15020 |
| 2024-01-16 | 58.47 | $23.36 | 23400 |
| 2024-01-12 | 61.57 | $23.48 | 14539 |
| 2024-01-11 | 61.41 | $23.47 | 10100 |
| 2024-01-10 | 61.10 | $23.45 | 23800 |
| 2024-01-09 | 63.53 | $23.55 | 21100 |
| 2024-01-08 | 66.03 | $23.65 | 20737 |
| 2024-01-05 | 64.15 | $23.51 | 9840 |
| 2024-01-04 | 66.39 | $23.60 | 15902 |
| 2024-01-03 | 68.40 | $23.68 | 17217 |
| 2024-01-02 | 68.40 | $23.68 | 57607 |
| 2023-12-29 | 71.85 | $23.82 | 314800 |
| 2023-12-28 | 71.65 | $23.80 | 26000 |
| 2023-12-27 | 71.09 | $23.74 | 36509 |
| 2023-12-26 | 70.62 | $23.69 | 21300 |
| 2023-12-22 | 68.81 | $23.50 | 44900 |
| 2023-12-21 | 66.98 | $23.32 | 33824 |
| 2023-12-20 | 64.21 | $23.07 | 32312 |
| 2023-12-19 | 62.90 | $22.96 | 18514 |
| 2023-12-18 | 60.01 | $22.73 | 25236 |
| 2023-12-15 | 64.58 | $22.95 | 23122 |
| 2023-12-14 | 65.23 | $22.98 | 47311 |
| 2023-12-13 | 63.01 | $22.79 | 68130 |
| 2023-12-12 | 60.49 | $22.59 | 27700 |
| 2023-12-11 | 62.51 | $22.69 | 29009 |
| 2023-12-08 | 62.91 | $22.71 | 48100 |
| 2023-12-07 | 63.10 | $22.72 | 21300 |
| 2023-12-06 | 62.56 | $22.67 | 58301 |
| 2023-12-05 | 61.92 | $22.61 | 107600 |
| 2023-12-04 | 63.29 | $22.69 | 56200 |
| 2023-12-01 | 62.60 | $22.62 | 108800 |
| 2023-11-30 | 62.12 | $22.57 | 191936 |
| 2023-11-29 | 68.29 | $22.94 | 98400 |
| 2023-11-28 | 67.63 | $22.86 | 21047 |
| 2023-11-27 | 63.38 | $22.39 | 48931 |
| 2023-11-24 | 64.75 | $22.47 | 12145 |
| 2023-11-22 | 64.38 | $22.43 | 31832 |
| 2023-11-21 | 64.03 | $22.39 | 23922 |
| 2023-11-20 | 66.88 | $22.57 | 19200 |
| 2023-11-17 | 66.49 | $22.52 | 20400 |
| 2023-11-16 | 66.18 | $22.48 | 15433 |
| 2023-11-15 | 67.65 | $22.58 | 16805 |
| 2023-11-14 | 67.03 | $22.49 | 66900 |
| 2023-11-13 | 61.44 | $21.78 | 33500 |
| 2023-11-10 | 60.18 | $21.64 | 9500 |
| 2023-11-09 | 55.75 | $21.19 | 11508 |
| 2023-11-08 | 63.50 | $21.71 | 13400 |
| 2023-11-07 | 62.05 | $21.56 | 12811 |
| 2023-11-06 | 62.05 | $21.56 | 29407 |
| 2023-11-03 | 60.55 | $21.40 | 22441 |
| 2023-11-02 | 55.64 | $20.93 | 33845 |
| 2023-11-01 | 50.41 | $20.51 | 19800 |
| 2023-10-31 | 49.05 | $20.41 | 37700 |
| 2023-10-30 | 43.45 | $20.03 | 10800 |
| 2023-10-27 | 44.17 | $20.09 | 51200 |
| 2023-10-26 | 48.70 | $20.44 | 19000 |
| 2023-10-25 | 47.98 | $20.39 | 23410 |
| 2023-10-24 | 49.84 | $20.53 | 60343 |
| 2023-10-23 | 43.41 | $20.10 | 33923 |
| 2023-10-20 | 41.25 | $19.97 | 92616 |
| 2023-10-19 | 28.69 | $19.34 | 27340 |
| 2023-10-18 | 30.05 | $19.48 | 16300 |
| 2023-10-17 | 31.57 | $19.63 | 14337 |
| 2023-10-16 | 32.61 | $19.73 | 23612 |
| 2023-10-13 | 33.34 | $19.80 | 15716 |
| 2023-10-12 | 37.07 | $20.13 | 18405 |
| 2023-10-11 | 38.69 | $20.26 | 29500 |
| 2023-10-10 | 37.29 | $20.19 | 15500 |
| 2023-10-09 | 34.44 | $20.05 | 17124 |
| 2023-10-06 | 29.91 | $19.84 | 26503 |
| 2023-10-05 | 27.87 | $19.75 | 19500 |
| 2023-10-04 | 27.43 | $19.73 | 19805 |
| 2023-10-03 | 26.13 | $19.67 | 50600 |
| 2023-10-02 | 33.90 | $20.48 | 32913 |
| 2023-09-29 | 35.38 | $20.60 | 321300 |
| 2023-09-28 | 36.00 | $20.65 | 50848 |
| 2023-09-27 | 38.86 | $20.87 | 28138 |
| 2023-09-26 | 36.24 | $20.75 | 39800 |
| 2023-09-25 | 35.14 | $20.70 | 16300 |
| 2023-09-22 | 36.33 | $20.80 | 7900 |
| 2023-09-21 | 38.30 | $20.96 | 16131 |
| 2023-09-20 | 42.87 | $21.29 | 10439 |
| 2023-09-19 | 43.47 | $21.33 | 11400 |
| 2023-09-18 | 43.09 | $21.31 | 12015 |
| 2023-09-15 | 40.26 | $21.16 | 15600 |
| 2023-09-14 | 40.90 | $21.21 | 55919 |
| 2023-09-13 | 37.68 | $21.04 | 32048 |
| 2023-09-12 | 32.09 | $20.77 | 41145 |
| 2023-09-11 | 34.37 | $20.98 | 14043 |
| 2023-09-08 | 36.11 | $21.13 | 12708 |
| 2023-09-07 | 33.77 | $21.02 | 22500 |
| 2023-09-06 | 32.27 | $20.95 | 28000 |
| 2023-09-05 | 34.50 | $21.16 | 37518 |
| 2023-09-01 | 36.42 | $21.33 | 51500 |
| 2023-08-31 | 37.72 | $21.44 | 46413 |
| 2023-08-30 | 34.92 | $21.30 | 34929 |
| 2023-08-29 | 35.13 | $21.32 | 39300 |
| 2023-08-28 | 35.13 | $21.32 | 15032 |
| 2023-08-25 | 34.59 | $21.29 | 7302 |
| 2023-08-24 | 34.68 | $21.30 | 22900 |
| 2023-08-23 | 39.02 | $21.74 | 12800 |
| 2023-08-22 | 31.84 | $21.35 | 67132 |
| 2023-08-21 | 33.27 | $21.50 | 9700 |
| 2023-08-18 | 36.38 | $21.80 | 16624 |
| 2023-08-17 | 39.04 | $22.03 | 11137 |
| 2023-08-16 | 45.01 | $22.47 | 9300 |
| 2023-08-15 | 43.90 | $22.41 | 9004 |
| 2023-08-14 | 46.27 | $22.57 | 13200 |
| 2023-08-11 | 46.87 | $22.61 | 7741 |
| 2023-08-10 | 47.75 | $22.67 | 5600 |
| 2023-08-09 | 47.75 | $22.67 | 6731 |
| 2023-08-08 | 45.43 | $22.52 | 5100 |
| 2023-08-07 | 45.56 | $22.53 | 10545 |
| 2023-08-04 | 45.93 | $22.56 | 8500 |
| 2023-08-03 | 40.59 | $22.21 | 12700 |
| 2023-08-02 | 44.01 | $22.50 | 18400 |
| 2023-08-01 | 45.52 | $22.62 | 7400 |
| 2023-07-31 | 48.55 | $22.85 | 13410 |
| 2023-07-28 | 46.18 | $22.69 | 5800 |
| 2023-07-27 | 43.23 | $22.50 | 12100 |
| 2023-07-26 | 47.53 | $22.83 | 18245 |
| 2023-07-25 | 49.51 | $22.97 | 27505 |
| 2023-07-24 | 48.04 | $22.87 | 4701 |
| 2023-07-21 | 48.57 | $22.91 | 14720 |
| 2023-07-20 | 46.59 | $22.77 | 5706 |
| 2023-07-19 | 47.97 | $22.88 | 9907 |
| 2023-07-18 | 47.97 | $22.88 | 8345 |
| 2023-07-17 | 44.74 | $22.64 | 11000 |
| 2023-07-14 | 48.43 | $22.95 | 14000 |
| 2023-07-13 | 51.01 | $23.15 | 6800 |
| 2023-07-12 | 50.13 | $23.08 | 19929 |
| 2023-07-11 | 46.18 | $22.78 | 6314 |
| 2023-07-10 | 41.64 | $22.47 | 9001 |
| 2023-07-07 | 40.57 | $22.40 | 7043 |
| 2023-07-06 | 38.73 | $22.28 | 9132 |
| 2023-07-05 | 43.88 | $22.76 | 10816 |
| 2023-07-03 | 45.94 | $22.93 | 6710 |
| 2023-06-30 | 40.82 | $22.60 | 66426 |
| 2023-06-29 | 32.56 | $22.15 | 21808 |
| 2023-06-28 | 39.70 | $22.76 | 11826 |
| 2023-06-27 | 40.96 | $22.85 | 10827 |
| 2023-06-26 | 44.54 | $23.09 | 13300 |
| 2023-06-23 | 42.96 | $23.01 | 8600 |
| 2023-06-22 | 44.15 | $23.09 | 19400 |
| 2023-06-21 | 44.15 | $23.09 | 18036 |
| 2023-06-20 | 43.27 | $23.04 | 14700 |
| 2023-06-16 | 45.61 | $23.21 | 11500 |
| 2023-06-15 | 44.94 | $23.17 | 7934 |
| 2023-06-14 | 43.80 | $23.10 | 11300 |
| 2023-06-13 | 53.47 | $23.74 | 12500 |
| 2023-06-12 | 49.50 | $23.50 | 15800 |
| 2023-06-09 | 53.87 | $23.74 | 19815 |
| 2023-06-08 | 53.87 | $23.74 | 16016 |
| 2023-06-07 | 54.96 | $23.80 | 13500 |
| 2023-06-06 | 54.52 | $23.77 | 20000 |
| 2023-06-05 | 50.39 | $23.50 | 28200 |
| 2023-06-02 | 56.74 | $23.85 | 46413 |
| 2023-06-01 | 55.05 | $23.74 | 31344 |
| 2023-05-31 | 58.40 | $23.91 | 62332 |
| 2023-05-30 | 61.54 | $24.06 | 11826 |
| 2023-05-26 | 60.33 | $23.97 | 5500 |
| 2023-05-25 | 59.79 | $23.93 | 20731 |
| 2023-05-24 | 62.19 | $24.05 | 18643 |
| 2023-05-23 | 61.58 | $24.00 | 22723 |
| 2023-05-22 | 60.86 | $23.94 | 23100 |
| 2023-05-19 | 59.54 | $23.83 | 20300 |
| 2023-05-18 | 59.06 | $23.79 | 22000 |
| 2023-05-17 | 60.07 | $23.85 | 24000 |
| 2023-05-16 | 56.28 | $23.53 | 30507 |
| 2023-05-15 | 58.08 | $23.64 | 191236 |
| 2023-05-12 | 61.66 | $23.85 | 31537 |
| 2023-05-11 | 61.01 | $23.79 | 21700 |
| 2023-05-10 | 61.01 | $23.79 | 18021 |
| 2023-05-09 | 58.34 | $23.54 | 37200 |
| 2023-05-08 | 56.66 | $23.39 | 21000 |
| 2023-05-05 | 57.24 | $23.43 | 20100 |
| 2023-05-04 | 50.12 | $22.85 | 34100 |
| 2023-05-03 | 50.81 | $22.90 | 20100 |
| 2023-05-02 | 46.91 | $22.62 | 9708 |
| 2023-05-01 | 51.49 | $22.95 | 17700 |
| 2023-04-28 | 55.54 | $23.21 | 46817 |
| 2023-04-27 | 58.05 | $23.36 | 14431 |
| 2023-04-26 | 54.26 | $23.07 | 16025 |
| 2023-04-25 | 54.75 | $23.10 | 10614 |
| 2023-04-24 | 58.75 | $23.34 | 12300 |
| 2023-04-21 | 56.35 | $23.15 | 4900 |
| 2023-04-20 | 56.68 | $23.17 | 8708 |
| 2023-04-19 | 56.56 | $23.16 | 14600 |
| 2023-04-18 | 57.94 | $23.25 | 15109 |
| 2023-04-17 | 60.27 | $23.40 | 30520 |
| 2023-04-14 | 59.96 | $23.37 | 16007 |
| 2023-04-13 | 59.67 | $23.34 | 22039 |
| 2023-04-12 | 56.63 | $23.04 | 35000 |
| 2023-04-11 | 59.17 | $23.22 | 17200 |
| 2023-04-10 | 57.04 | $23.01 | 18541 |
| 2023-04-06 | 56.63 | $22.97 | 11749 |
| 2023-04-05 | 54.67 | $22.78 | 14727 |
| 2023-04-04 | 55.80 | $22.87 | 15700 |
| 2023-04-03 | 56.92 | $22.96 | 16500 |
| 2023-03-31 | 57.53 | $23.01 | 56000 |
| 2023-03-30 | 53.98 | $22.63 | 14700 |
| 2023-03-29 | 50.00 | $22.25 | 31800 |
| 2023-03-28 | 47.86 | $22.06 | 8800 |
| 2023-03-27 | 45.78 | $21.88 | 13200 |
| 2023-03-24 | 43.01 | $21.65 | 11629 |
| 2023-03-23 | 42.52 | $21.61 | 9905 |
| 2023-03-22 | 44.50 | $21.83 | 8600 |
| 2023-03-21 | 43.01 | $21.70 | 11900 |
| 2023-03-20 | 40.69 | $21.50 | 17000 |
| 2023-03-17 | 42.58 | $21.73 | 10536 |
| 2023-03-16 | 44.56 | $21.96 | 32400 |
| 2023-03-15 | 33.16 | $21.07 | 25300 |
| 2023-03-14 | 36.09 | $21.44 | 18900 |
| 2023-03-13 | 33.68 | $21.28 | 39100 |
| 2023-03-10 | 36.72 | $21.65 | 15424 |
| 2023-03-09 | 41.10 | $22.11 | 11100 |
| 2023-03-08 | 44.86 | $22.45 | 13200 |
| 2023-03-07 | 45.21 | $22.48 | 7823 |
| 2023-03-06 | 47.05 | $22.64 | 7117 |
| 2023-03-03 | 46.53 | $22.60 | 11733 |
| 2023-03-02 | 41.95 | $22.26 | 22000 |
| 2023-03-01 | 44.85 | $22.53 | 15400 |
| 2023-02-28 | 47.02 | $22.72 | 29638 |
| 2023-02-27 | 49.41 | $22.92 | 8100 |
| 2023-02-24 | 45.74 | $22.64 | 16700 |
| 2023-02-23 | 47.74 | $22.81 | 10729 |
| 2023-02-22 | 45.75 | $22.66 | 24200 |
| 2023-02-21 | 41.69 | $22.37 | 20700 |
| 2023-02-17 | 51.73 | $23.16 | 18141 |
| 2023-02-16 | 55.59 | $23.40 | 7100 |
| 2023-02-15 | 60.42 | $23.67 | 14505 |
| 2023-02-14 | 60.60 | $23.68 | 9514 |
| 2023-02-13 | 63.37 | $23.83 | 16500 |
| 2023-02-10 | 61.36 | $23.65 | 7600 |
| 2023-02-09 | 63.00 | $23.74 | 6411 |
| 2023-02-08 | 64.09 | $23.80 | 20000 |
| 2023-02-07 | 63.49 | $23.74 | 16734 |
| 2023-02-06 | 62.50 | $23.64 | 10500 |
| 2023-02-03 | 67.54 | $23.93 | 21400 |
| 2023-02-02 | 72.94 | $24.21 | 15023 |
| 2023-02-01 | 72.72 | $24.18 | 24900 |
| 2023-01-31 | 72.21 | $24.11 | 37100 |
| 2023-01-30 | 70.66 | $23.90 | 41400 |
| 2023-01-27 | 70.59 | $23.89 | 18100 |
| 2023-01-26 | 69.18 | $23.70 | 18103 |
| 2023-01-25 | 67.72 | $23.51 | 13300 |
| 2023-01-24 | 70.05 | $23.65 | 15600 |
| 2023-01-23 | 68.96 | $23.50 | 23300 |
| 2023-01-20 | 66.58 | $23.19 | 18000 |
| 2023-01-19 | 65.61 | $23.07 | 14200 |
| 2023-01-18 | 65.45 | $23.05 | 14600 |
| 2023-01-17 | 64.91 | $22.98 | 16428 |
| 2023-01-13 | 62.95 | $22.73 | 16447 |
| 2023-01-12 | 61.39 | $22.54 | 16000 |
| 2023-01-11 | 60.65 | $22.45 | 12646 |
| 2023-01-10 | 59.92 | $22.36 | 8734 |
| 2023-01-09 | 61.24 | $22.47 | 29620 |
| 2023-01-06 | 61.09 | $22.45 | 32300 |
| 2023-01-05 | 52.20 | $21.43 | 30718 |
| 2023-01-04 | 48.35 | $21.08 | 15140 |
| 2023-01-03 | 41.15 | $20.52 | 33518 |
| 2022-12-30 | 37.92 | $20.30 | 38212 |
| 2022-12-29 | 38.37 | $20.35 | 27800 |
| 2022-12-28 | 36.79 | $20.24 | 29718 |
| 2022-12-27 | 39.23 | $20.52 | 43300 |
| 2022-12-23 | 42.37 | $20.85 | 28326 |
| 2022-12-22 | 41.97 | $20.82 | 28600 |
| 2022-12-21 | 45.49 | $21.17 | 26925 |
| 2022-12-20 | 45.69 | $21.19 | 25716 |
| 2022-12-19 | 48.65 | $21.47 | 21200 |
| 2022-12-16 | 47.50 | $21.37 | 28725 |
| 2022-12-15 | 46.47 | $21.28 | 27029 |
| 2022-12-14 | 48.37 | $21.47 | 25816 |
| 2022-12-13 | 53.26 | $21.92 | 12403 |
| 2022-12-12 | 48.66 | $21.50 | 27803 |
| 2022-12-09 | 49.77 | $21.60 | 23000 |
| 2022-12-08 | 54.36 | $21.99 | 29800 |
| 2022-12-07 | 54.85 | $22.03 | 40525 |
| 2022-12-06 | 54.66 | $22.01 | 22043 |
| 2022-12-05 | 59.29 | $22.39 | 23941 |
| 2022-12-02 | 64.93 | $22.80 | 13843 |
| 2022-12-01 | 62.80 | $22.54 | 19700 |
| 2022-11-30 | 59.76 | $22.20 | 57300 |
| 2022-11-29 | 54.57 | $21.70 | 18913 |
| 2022-11-28 | 56.65 | $21.85 | 19500 |
| 2022-11-25 | 59.68 | $22.06 | 7100 |
| 2022-11-23 | 59.97 | $22.08 | 17533 |
| 2022-11-22 | 57.42 | $21.82 | 15700 |
| 2022-11-21 | 55.55 | $21.64 | 24325 |
| 2022-11-18 | 58.67 | $21.87 | 11844 |
| 2022-11-17 | 57.08 | $21.71 | 12100 |
| 2022-11-16 | 58.97 | $21.85 | 12600 |
| 2022-11-15 | 58.22 | $21.77 | 12505 |
| 2022-11-14 | 52.90 | $21.25 | 16211 |
| 2022-11-11 | 56.30 | $21.51 | 15900 |
| 2022-11-10 | 58.36 | $21.66 | 12000 |
| 2022-11-09 | 40.22 | $20.35 | 21203 |
| 2022-11-08 | 43.52 | $20.59 | 13145 |
| 2022-11-07 | 31.77 | $20.06 | 22433 |
| 2022-11-04 | 30.21 | $20.00 | 24100 |
| 2022-11-03 | 29.70 | $19.98 | 29100 |
| 2022-11-02 | 30.77 | $20.08 | 28019 |
| 2022-11-01 | 31.63 | $20.16 | 17800 |
| 2022-10-31 | 32.72 | $20.26 | 27433 |
| 2022-10-28 | 33.49 | $20.33 | 20716 |
| 2022-10-27 | 34.48 | $20.42 | 26000 |
| 2022-10-26 | 34.80 | $20.45 | 34633 |
| 2022-10-25 | 30.88 | $20.26 | 10628 |
| 2022-10-24 | 29.18 | $20.18 | 26500 |
| 2022-10-21 | 26.60 | $20.06 | 32500 |
| 2022-10-20 | 29.03 | $20.35 | 10600 |
| 2022-10-19 | 33.42 | $20.79 | 12300 |
| 2022-10-18 | 35.02 | $20.93 | 19212 |
| 2022-10-17 | 32.84 | $20.83 | 12930 |
| 2022-10-14 | 31.75 | $20.78 | 17536 |
| 2022-10-13 | 34.87 | $21.07 | 27900 |
| 2022-10-12 | 32.92 | $20.98 | 11907 |
| 2022-10-11 | 33.03 | $20.99 | 9113 |
| 2022-10-10 | 34.37 | $21.12 | 13100 |
| 2022-10-07 | 37.36 | $21.39 | 19000 |
| 2022-10-06 | 39.66 | $21.58 | 10702 |
| 2022-10-05 | 42.14 | $21.77 | 11911 |
| 2022-10-04 | 42.67 | $21.81 | 48100 |
| 2022-10-03 | 42.93 | $21.83 | 62029 |
| 2022-09-30 | 42.10 | $21.78 | 94630 |
| 2022-09-29 | 40.45 | $21.68 | 9300 |
| 2022-09-28 | 41.12 | $21.74 | 19500 |
| 2022-09-27 | 35.21 | $21.39 | 17824 |
| 2022-09-26 | 30.48 | $21.14 | 10519 |
| 2022-09-23 | 32.08 | $21.32 | 20000 |
| 2022-09-22 | 35.64 | $21.68 | 17917 |
| 2022-09-21 | 37.39 | $21.84 | 8644 |
| 2022-09-20 | 34.53 | $21.69 | 21831 |
| 2022-09-19 | 35.99 | $21.83 | 11344 |
| 2022-09-16 | 38.89 | $22.09 | 11700 |
| 2022-09-15 | 38.89 | $22.09 | 12512 |
| 2022-09-14 | 39.11 | $22.11 | 25216 |
| 2022-09-13 | 42.04 | $22.37 | 12411 |
| 2022-09-12 | 41.24 | $22.32 | 18629 |
| 2022-09-09 | 39.97 | $22.24 | 8200 |
| 2022-09-08 | 36.74 | $22.04 | 17038 |
| 2022-09-07 | 38.31 | $22.20 | 8412 |
| 2022-09-06 | 37.03 | $22.12 | 13729 |
| 2022-09-02 | 40.84 | $22.50 | 9300 |
| 2022-09-01 | 41.05 | $22.52 | 33400 |
| 2022-08-31 | 42.84 | $22.69 | 68000 |
| 2022-08-30 | 44.58 | $22.85 | 33248 |
| 2022-08-29 | 44.31 | $22.83 | 11203 |
| 2022-08-26 | 45.04 | $22.90 | 24711 |
| 2022-08-25 | 44.17 | $22.83 | 6920 |
| 2022-08-24 | 43.20 | $22.75 | 57300 |
| 2022-08-23 | 39.17 | $22.43 | 54844 |
| 2022-08-22 | 40.89 | $22.63 | 10628 |
| 2022-08-19 | 44.72 | $23.04 | 10800 |
| 2022-08-18 | 46.97 | $23.26 | 9500 |
| 2022-08-17 | 49.77 | $23.52 | 16000 |
| 2022-08-16 | 58.14 | $24.18 | 11800 |
| 2022-08-15 | 58.42 | $24.20 | 11202 |
| 2022-08-12 | 57.54 | $24.11 | 9244 |
| 2022-08-11 | 55.33 | $23.89 | 15826 |
| 2022-08-10 | 55.46 | $23.90 | 6800 |
| 2022-08-09 | 53.78 | $23.73 | 11000 |
| 2022-08-08 | 59.54 | $24.19 | 15900 |
| 2022-08-05 | 60.75 | $24.28 | 25800 |
| 2022-08-04 | 70.58 | $24.93 | 43700 |
| 2022-08-03 | 71.42 | $24.98 | 28212 |
| 2022-08-02 | 75.73 | $25.23 | 29100 |
| 2022-08-01 | 70.85 | $24.50 | 18905 |
| 2022-07-29 | 69.58 | $24.34 | 43400 |
| 2022-07-28 | 62.85 | $23.64 | 21500 |
| 2022-07-27 | 59.03 | $23.33 | 15500 |
| 2022-07-26 | 58.51 | $23.29 | 40500 |
| 2022-07-25 | 55.97 | $23.10 | 38739 |
| 2022-07-22 | 54.44 | $22.99 | 45800 |
| 2022-07-21 | 48.75 | $22.62 | 24000 |
| 2022-07-20 | 45.79 | $22.45 | 91627 |
| 2022-07-19 | 43.04 | $22.30 | 62500 |
| 2022-07-18 | 42.49 | $22.27 | 19500 |
| 2022-07-15 | 44.55 | $22.42 | 51100 |
| 2022-07-14 | 45.82 | $22.51 | 17200 |
| 2022-07-13 | 46.37 | $22.55 | 11200 |
| 2022-07-12 | 49.22 | $22.75 | 9431 |
| 2022-07-11 | 50.69 | $22.85 | 10700 |
| 2022-07-08 | 50.69 | $22.85 | 8100 |
| 2022-07-07 | 49.60 | $22.77 | 8500 |
| 2022-07-06 | 50.53 | $22.84 | 13200 |
| 2022-07-05 | 50.02 | $22.80 | 23201 |
| 2022-07-01 | 50.64 | $22.85 | 8900 |
| 2022-06-30 | 50.17 | $22.81 | 23315 |
| 2022-06-29 | 49.72 | $22.77 | 7900 |
| 2022-06-28 | 49.83 | $22.78 | 7300 |
| 2022-06-27 | 49.83 | $22.78 | 10905 |
| 2022-06-24 | 50.72 | $22.87 | 7936 |
| 2022-06-23 | 49.67 | $22.76 | 11030 |
| 2022-06-22 | 49.49 | $22.74 | 37400 |
| 2022-06-21 | 51.19 | $22.93 | 20208 |
| 2022-06-17 | 45.79 | $22.35 | 25639 |
| 2022-06-16 | 43.65 | $22.14 | 37900 |
| 2022-06-15 | 42.41 | $22.02 | 52500 |
| 2022-06-14 | 35.09 | $21.37 | 38900 |
| 2022-06-13 | 38.92 | $21.90 | 54100 |
| 2022-06-10 | 43.43 | $22.43 | 28900 |
| 2022-06-09 | 49.85 | $23.05 | 21935 |
| 2022-06-08 | 54.14 | $23.40 | 20842 |
| 2022-06-07 | 53.49 | $23.34 | 18400 |
| 2022-06-06 | 50.83 | $23.10 | 10343 |
| 2022-06-03 | 52.01 | $23.20 | 37601 |
| 2022-06-02 | 54.15 | $23.38 | 45119 |
| 2022-06-01 | 57.00 | $23.61 | 32700 |
| 2022-05-31 | 58.65 | $23.74 | 59200 |
| 2022-05-27 | 63.07 | $24.07 | 14600 |
| 2022-05-26 | 58.38 | $23.55 | 31835 |
| 2022-05-25 | 55.59 | $23.28 | 13800 |
| 2022-05-24 | 52.21 | $22.98 | 16507 |
| 2022-05-23 | 51.39 | $22.91 | 50400 |
| 2022-05-20 | 48.90 | $22.70 | 23838 |
| 2022-05-19 | 47.18 | $22.56 | 43600 |
| 2022-05-18 | 43.98 | $22.31 | 32400 |
| 2022-05-17 | 40.85 | $22.08 | 37400 |
| 2022-05-16 | 37.69 | $21.86 | 24527 |
| 2022-05-13 | 36.07 | $21.75 | 26729 |
| 2022-05-12 | 36.15 | $21.76 | 21134 |
| 2022-05-11 | 32.99 | $21.54 | 46447 |
| 2022-05-10 | 34.54 | $21.75 | 29700 |
| 2022-05-09 | 32.97 | $21.64 | 26900 |
| 2022-05-06 | 36.44 | $22.10 | 80601 |
| 2022-05-05 | 38.70 | $22.37 | 102200 |
| 2022-05-04 | 42.93 | $22.82 | 63500 |
| 2022-05-03 | 31.95 | $22.12 | 46037 |
| 2022-05-02 | 29.36 | $21.98 | 45413 |
| 2022-04-29 | 35.49 | $22.65 | 64310 |
| 2022-04-28 | 31.65 | $22.46 | 26248 |
| 2022-04-27 | 32.03 | $22.50 | 27027 |
| 2022-04-26 | 35.26 | $22.82 | 16426 |
| 2022-04-25 | 36.35 | $22.92 | 14105 |
| 2022-04-22 | 31.96 | $22.70 | 38000 |
| 2022-04-21 | 35.09 | $23.00 | 25312 |
| 2022-04-20 | 39.79 | $23.38 | 41324 |
| 2022-04-19 | 34.53 | $23.14 | 25500 |
| 2022-04-18 | 36.42 | $23.29 | 16500 |
| 2022-04-14 | 37.73 | $23.39 | 44400 |
| 2022-04-13 | 34.61 | $23.25 | 34600 |
| 2022-04-12 | 35.20 | $23.30 | 62900 |
| 2022-04-11 | 31.84 | $23.15 | 22000 |
| 2022-04-08 | 35.71 | $23.48 | 20906 |
| 2022-04-07 | 38.11 | $23.66 | 17000 |
| 2022-04-06 | 38.52 | $23.69 | 23611 |
| 2022-04-05 | 41.19 | $23.88 | 27700 |
| 2022-04-04 | 48.39 | $24.31 | 46700 |
| 2022-04-01 | 49.54 | $24.37 | 25425 |
| 2022-03-31 | 50.49 | $24.42 | 25027 |
| 2022-03-30 | 43.97 | $24.10 | 18629 |
| 2022-03-29 | 43.75 | $24.09 | 24130 |
| 2022-03-28 | 38.22 | $23.85 | 9300 |
| 2022-03-25 | 35.98 | $23.76 | 22800 |
| 2022-03-24 | 38.48 | $23.93 | 33235 |
| 2022-03-23 | 36.76 | $23.86 | 32200 |
| 2022-03-22 | 37.47 | $23.91 | 21326 |
| 2022-03-21 | 40.13 | $24.09 | 14814 |
| 2022-03-18 | 39.22 | $24.05 | 16318 |
| 2022-03-17 | 38.55 | $24.02 | 17300 |
| 2022-03-16 | 34.71 | $23.85 | 27700 |
| 2022-03-15 | 30.05 | $23.66 | 13900 |
| 2022-03-14 | 27.20 | $23.55 | 34011 |
| 2022-03-11 | 37.69 | $24.34 | 41500 |
| 2022-03-10 | 38.77 | $24.40 | 43933 |
| 2022-03-09 | 39.85 | $24.46 | 26447 |
| 2022-03-08 | 31.34 | $24.18 | 23640 |
| 2022-03-07 | 31.01 | $24.17 | 33700 |
| 2022-03-04 | 33.80 | $24.35 | 27900 |
| 2022-03-03 | 35.13 | $24.43 | 13512 |
| 2022-03-02 | 37.41 | $24.56 | 40213 |
| 2022-03-01 | 38.32 | $24.61 | 15506 |
| 2022-02-28 | 38.67 | $24.63 | 92300 |
| 2022-02-25 | 42.63 | $24.84 | 25500 |
| 2022-02-24 | 33.74 | $24.55 | 59007 |
| 2022-02-23 | 33.06 | $24.53 | 28300 |
| 2022-02-22 | 33.06 | $24.53 | 53200 |
| 2022-02-18 | 28.42 | $24.39 | 22036 |
| 2022-02-17 | 30.57 | $24.54 | 20925 |
| 2022-02-16 | 32.28 | $24.65 | 23000 |
| 2022-02-15 | 29.21 | $24.56 | 24012 |
| 2022-02-14 | 26.75 | $24.49 | 28826 |
| 2022-02-11 | 30.81 | $24.77 | 19502 |
| 2022-02-10 | 34.55 | $24.98 | 20638 |
| 2022-02-09 | 38.81 | $25.18 | 23448 |
| 2022-02-08 | 39.50 | $25.21 | 20646 |
| 2022-02-07 | 43.43 | $25.37 | 15400 |
| 2022-02-04 | 45.59 | $25.45 | 20323 |
| 2022-02-03 | 46.41 | $25.48 | 21830 |
| 2022-02-02 | 48.06 | $25.54 | 27824 |
| 2022-02-01 | 49.73 | $25.60 | 23800 |
| 2022-01-31 | 48.30 | $25.55 | 47123 |
| 2022-01-28 | 44.41 | $25.42 | 17600 |
| 2022-01-27 | 33.42 | $25.12 | 29313 |
| 2022-01-26 | 40.53 | $25.40 | 27524 |
| 2022-01-25 | 44.02 | $25.51 | 9300 |
| 2022-01-24 | 45.37 | $25.55 | 20241 |
| 2022-01-21 | 49.72 | $25.67 | 38600 |
| 2022-01-20 | 44.21 | $25.54 | 18630 |
| 2022-01-19 | 46.84 | $25.61 | 15901 |
| 2022-01-18 | 48.80 | $25.66 | 21500 |
| 2022-01-14 | 54.44 | $25.79 | 9313 |
| 2022-01-13 | 53.65 | $25.77 | 10632 |
| 2022-01-12 | 49.98 | $25.68 | 20314 |
| 2022-01-11 | 55.05 | $25.79 | 9100 |
| 2022-01-10 | 52.11 | $25.72 | 16734 |
| 2022-01-07 | 49.89 | $25.67 | 10210 |
| 2022-01-06 | 51.25 | $25.70 | 22237 |
| 2022-01-05 | 48.13 | $25.63 | 59538 |
| 2022-01-04 | 48.98 | $25.65 | 14700 |
| 2022-01-03 | 49.39 | $25.66 | 21728 |
| 2021-12-31 | 51.90 | $25.72 | 42500 |
| 2021-12-30 | 48.60 | $25.64 | 10513 |
| 2021-12-29 | 48.60 | $25.64 | 22300 |
| 2021-12-28 | 46.10 | $25.58 | 52500 |
| 2021-12-27 | 40.09 | $25.45 | 14612 |
| 2021-12-23 | 40.75 | $25.47 | 8300 |
| 2021-12-22 | 41.08 | $25.48 | 20630 |
| 2021-12-21 | 38.77 | $25.43 | 20416 |
| 2021-12-20 | 36.90 | $25.39 | 12717 |
| 2021-12-17 | 37.44 | $25.41 | 25100 |
| 2021-12-16 | 40.88 | $25.53 | 16000 |
| 2021-12-15 | 38.19 | $25.47 | 31842 |
| 2021-12-14 | 37.74 | $25.46 | 15900 |
| 2021-12-13 | 48.03 | $25.77 | 10200 |
| 2021-12-10 | 45.29 | $25.71 | 18000 |
| 2021-12-09 | 45.29 | $25.71 | 12400 |
| 2021-12-08 | 43.95 | $25.68 | 13200 |
| 2021-12-07 | 48.04 | $25.79 | 80400 |
| 2021-12-06 | 45.86 | $25.74 | 15200 |
| 2021-12-03 | 40.68 | $25.63 | 12507 |
| 2021-12-02 | 40.68 | $25.63 | 9900 |
| 2021-12-01 | 39.25 | $25.60 | 22100 |
| 2021-11-30 | 34.76 | $25.51 | 60016 |
| 2021-11-29 | 36.76 | $25.58 | 29032 |
| 2021-11-26 | 33.09 | $25.51 | 15813 |
| 2021-11-24 | 40.03 | $25.73 | 11700 |
| 2021-11-23 | 40.03 | $25.73 | 10400 |
| 2021-11-22 | 40.73 | $25.75 | 10600 |
| 2021-11-19 | 40.23 | $25.74 | 8600 |
| 2021-11-18 | 38.77 | $25.71 | 14200 |
| 2021-11-17 | 40.01 | $25.75 | 16100 |
| 2021-11-16 | 38.13 | $25.71 | 17212 |
| 2021-11-15 | 41.53 | $25.82 | 18109 |
| 2021-11-12 | 41.08 | $25.81 | 13515 |
| 2021-11-11 | 42.65 | $25.86 | 14800 |
| 2021-11-10 | 43.93 | $25.90 | 19800 |
| 2021-11-09 | 48.79 | $26.04 | 18410 |
| 2021-11-08 | 54.52 | $26.18 | 7632 |
| 2021-11-05 | 56.79 | $26.23 | 12300 |
| 2021-11-04 | 53.88 | $26.15 | 23149 |
| 2021-11-03 | 52.74 | $26.12 | 9100 |
| 2021-11-02 | 53.58 | $26.14 | 12500 |
| 2021-11-01 | 51.77 | $26.09 | 24641 |
| 2021-10-29 | 49.52 | $26.03 | 48700 |
| 2021-10-28 | 47.99 | $25.99 | 10401 |
| 2021-10-27 | 48.33 | $26.00 | 14522 |
| 2021-10-26 | 46.87 | $25.96 | 14700 |
| 2021-10-25 | 48.17 | $26.00 | 9942 |
| 2021-10-22 | 47.47 | $25.98 | 5900 |
| 2021-10-21 | 49.35 | $26.04 | 22400 |
| 2021-10-20 | 50.95 | $26.09 | 64047 |
| 2021-10-19 | 50.65 | $26.08 | 44603 |
| 2021-10-18 | 53.80 | $26.18 | 11035 |
| 2021-10-15 | 53.80 | $26.18 | 103800 |
| 2021-10-14 | 46.93 | $25.95 | 13400 |
| 2021-10-13 | 45.25 | $25.90 | 13926 |
| 2021-10-12 | 45.80 | $25.92 | 6200 |
| 2021-10-11 | 41.76 | $25.80 | 6326 |
| 2021-10-08 | 40.70 | $25.77 | 19011 |
| 2021-10-07 | 40.94 | $25.78 | 14640 |
| 2021-10-06 | 40.94 | $25.78 | 20900 |
| 2021-10-05 | 39.04 | $25.72 | 9717 |
| 2021-10-04 | 38.09 | $25.69 | 12400 |
| 2021-10-01 | 40.91 | $25.83 | 16131 |
| 2021-09-30 | 38.44 | $25.75 | 34500 |
| 2021-09-29 | 44.13 | $26.01 | 13700 |
| 2021-09-28 | 34.16 | $25.73 | 14111 |
| 2021-09-27 | 37.57 | $25.88 | 15807 |
| 2021-09-24 | 38.80 | $25.93 | 14200 |
| 2021-09-23 | 40.56 | $26.00 | 19600 |
| 2021-09-22 | 42.94 | $26.09 | 21700 |
| 2021-09-21 | 44.03 | $26.13 | 9100 |
| 2021-09-20 | 42.64 | $26.09 | 6700 |
| 2021-09-17 | 42.31 | $26.08 | 8300 |
| 2021-09-16 | 45.09 | $26.19 | 14800 |
| 2021-09-15 | 38.05 | $25.99 | 5137 |
| 2021-09-14 | 38.76 | $26.02 | 13100 |
| 2021-09-13 | 43.94 | $26.22 | 43500 |
| 2021-09-10 | 56.03 | $26.56 | 7404 |
| 2021-09-09 | 53.53 | $26.49 | 4419 |
| 2021-09-08 | 53.17 | $26.48 | 8210 |
| 2021-09-07 | 53.56 | $26.49 | 4929 |
| 2021-09-03 | 53.56 | $26.49 | 6800 |
| 2021-09-02 | 57.42 | $26.59 | 14117 |
| 2021-09-01 | 50.27 | $26.38 | 22700 |
| 2021-08-31 | 49.51 | $26.36 | 25800 |
| 2021-08-30 | 51.00 | $26.40 | 6427 |
| 2021-08-27 | 50.65 | $26.39 | 8446 |
| 2021-08-26 | 45.81 | $26.26 | 11609 |
| 2021-08-25 | 47.16 | $26.30 | 13406 |
| 2021-08-24 | 46.79 | $26.29 | 23200 |
| 2021-08-23 | 49.79 | $26.38 | 6149 |
| 2021-08-20 | 49.79 | $26.38 | 12911 |
| 2021-08-19 | 53.22 | $26.48 | 13100 |
| 2021-08-18 | 49.95 | $26.38 | 6103 |
| 2021-08-17 | 49.95 | $26.38 | 9022 |
| 2021-08-16 | 48.98 | $26.35 | 16300 |
| 2021-08-13 | 56.19 | $26.56 | 27600 |
| 2021-08-12 | 49.07 | $26.35 | 14240 |
| 2021-08-11 | 46.31 | $26.28 | 5244 |
| 2021-08-10 | 46.31 | $26.28 | 14300 |
| 2021-08-09 | 47.30 | $26.31 | 16800 |
| 2021-08-06 | 53.06 | $26.47 | 11200 |
| 2021-08-05 | 53.84 | $26.49 | 12700 |
| 2021-08-04 | 51.83 | $26.43 | 13727 |
| 2021-08-03 | 49.74 | $26.37 | 15243 |
| 2021-08-02 | 48.69 | $26.34 | 14231 |
| 2021-07-30 | 47.64 | $26.31 | 16900 |
| 2021-07-29 | 44.80 | $26.23 | 24914 |
| 2021-07-28 | 40.17 | $26.11 | 9700 |
| 2021-07-27 | 41.84 | $26.17 | 21300 |
| 2021-07-26 | 39.03 | $26.10 | 31100 |
| 2021-07-23 | 37.39 | $26.06 | 9638 |
| 2021-07-22 | 34.02 | $25.98 | 6500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-17
Close Price
$19.60
Vol: 25132
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 0.00 | $19.60 | 25132 |
| 2026-07-16 | 0.00 | $19.56 | 22100 |
| 2026-07-15 | 0.00 | $19.49 | 78900 |
| 2026-07-14 | 0.00 | $19.30 | 63600 |
| 2026-07-13 | -49.32 | $19.08 | 57900 |
| 2026-07-10 | -68.00 | $18.95 | 27300 |
| 2026-07-09 | -51.32 | $19.08 | 37844 |
| 2026-07-08 | -72.73 | $18.92 | 21720 |
| 2026-07-07 | -46.15 | $19.13 | 52600 |
| 2026-07-06 | -52.22 | $19.14 | 32115 |
| 2026-07-02 | -70.87 | $19.01 | 24723 |
| 2026-07-01 | -67.89 | $19.06 | 34900 |
| 2026-06-30 | -63.16 | $19.13 | 112443 |
| 2026-06-29 | -64.66 | $19.12 | 38600 |
| 2026-06-26 | -82.50 | $18.92 | 35400 |
| 2026-06-25 | -86.67 | $18.87 | 39000 |
| 2026-06-24 | -89.17 | $18.84 | 50044 |
| 2026-06-23 | -93.69 | $18.87 | 42200 |
| 2026-06-22 | -93.14 | $18.98 | 34003 |
| 2026-06-18 | -87.00 | $19.16 | 17905 |
| 2026-06-17 | -93.00 | $19.10 | 127300 |
| 2026-06-16 | -93.68 | $19.17 | 28736 |
| 2026-06-15 | -90.99 | $19.21 | 33519 |
| 2026-06-12 | -94.68 | $19.33 | 23600 |
| 2026-06-11 | -85.29 | $19.43 | 30240 |
| 2026-06-10 | -100.00 | $19.28 | 20304 |
| 2026-06-09 | -93.81 | $19.41 | 33500 |
| 2026-06-08 | -96.12 | $19.40 | 25432 |
| 2026-06-05 | -100.00 | $19.45 | 26700 |
| 2026-06-04 | -94.19 | $19.58 | 20203 |
| 2026-06-03 | -100.00 | $19.53 | 31707 |
| 2026-06-02 | -98.63 | $19.71 | 18200 |
| 2026-06-01 | -86.30 | $19.80 | 17300 |
| 2026-05-29 | -85.71 | $19.81 | 27600 |
| 2026-05-28 | -77.92 | $19.87 | 19642 |
| 2026-05-27 | -85.19 | $19.82 | 8501 |
| 2026-05-26 | -85.71 | $19.82 | 24100 |
| 2026-05-22 | -92.55 | $19.77 | 19412 |
| 2026-05-21 | -94.32 | $19.81 | 17615 |
| 2026-05-20 | -82.35 | $19.94 | 33330 |
| 2026-05-19 | -93.42 | $19.93 | 22448 |
| 2026-05-18 | -75.38 | $20.16 | 13600 |
| 2026-05-15 | -70.77 | $20.19 | 23322 |
| 2026-05-14 | -76.79 | $20.25 | 34500 |
| 2026-05-13 | -100.00 | $20.15 | 12300 |
| 2026-05-12 | -75.47 | $20.28 | 7719 |
| 2026-05-11 | -58.49 | $20.37 | 11000 |
| 2026-05-08 | -64.81 | $20.33 | 15601 |
| 2026-05-07 | -64.81 | $20.33 | 7700 |
| 2026-05-06 | -66.67 | $20.30 | 7414 |
| 2026-05-05 | -66.20 | $20.21 | 28538 |
| 2026-05-04 | -50.48 | $20.15 | 20531 |
| 2026-05-01 | -30.48 | $20.36 | 9300 |
| 2026-04-30 | -24.32 | $20.41 | 13616 |
| 2026-04-29 | -38.05 | $20.25 | 7400 |
| 2026-04-28 | -21.26 | $20.41 | 15200 |
| 2026-04-27 | -14.17 | $20.50 | 34427 |
| 2026-04-24 | -18.11 | $20.45 | 19224 |
| 2026-04-23 | -25.98 | $20.35 | 34100 |
| 2026-04-22 | -18.11 | $20.45 | 9000 |
| 2026-04-21 | -16.54 | $20.47 | 22109 |
| 2026-04-20 | -10.24 | $20.55 | 11700 |
| 2026-04-17 | -10.24 | $20.55 | 23700 |
| 2026-04-16 | -11.29 | $20.51 | 17600 |
| 2026-04-15 | -9.09 | $20.51 | 15400 |
| 2026-04-14 | -4.39 | $20.50 | 12300 |
| 2026-04-13 | 0.00 | $20.49 | 23200 |
| 2026-04-10 | -18.56 | $20.20 | 37100 |
| 2026-04-09 | -24.32 | $20.25 | 38700 |
| 2026-04-08 | -36.07 | $20.19 | 74600 |
| 2026-04-07 | -70.49 | $19.77 | 37703 |
| 2026-04-06 | -72.13 | $19.75 | 20400 |
| 2026-04-02 | -75.97 | $19.72 | 22704 |
| 2026-04-01 | -83.45 | $19.65 | 32200 |
| 2026-03-31 | -95.54 | $19.48 | 119346 |
| 2026-03-30 | -89.44 | $19.71 | 19600 |
| 2026-03-27 | -96.48 | $19.61 | 38046 |
| 2026-03-26 | -93.15 | $19.76 | 22700 |
| 2026-03-25 | -89.61 | $19.82 | 19200 |
| 2026-03-24 | -94.87 | $19.74 | 17236 |
| 2026-03-23 | -98.05 | $19.71 | 19640 |
| 2026-03-20 | -93.08 | $19.79 | 39709 |
| 2026-03-19 | -96.06 | $20.06 | 23622 |
| 2026-03-18 | -98.29 | $20.13 | 11800 |
| 2026-03-17 | -82.91 | $20.31 | 14200 |
| 2026-03-16 | -93.16 | $20.19 | 16500 |
| 2026-03-13 | -92.31 | $20.20 | 36800 |
| 2026-03-12 | -83.87 | $20.50 | 19707 |
| 2026-03-11 | -84.95 | $20.49 | 16222 |
| 2026-03-10 | -79.57 | $20.54 | 25546 |
| 2026-03-09 | -91.40 | $20.43 | 24214 |
| 2026-03-06 | -100.00 | $20.50 | 18810 |
| 2026-03-05 | -82.35 | $20.72 | 10500 |
| 2026-03-04 | -64.71 | $20.84 | 10900 |
| 2026-03-03 | -61.76 | $20.86 | 12600 |
| 2026-03-02 | -60.56 | $20.88 | 11701 |
| 2026-02-27 | -73.24 | $20.79 | 60635 |
| 2026-02-26 | -68.42 | $20.92 | 18300 |
| 2026-02-25 | -35.09 | $21.11 | 9531 |
| 2026-02-24 | -42.86 | $21.10 | 33200 |
| 2026-02-23 | -26.98 | $21.20 | 13200 |
| 2026-02-20 | -15.87 | $21.27 | 18349 |
| 2026-02-19 | -28.57 | $21.19 | 9900 |
| 2026-02-18 | -30.30 | $21.17 | 15826 |
| 2026-02-17 | -34.85 | $21.14 | 22421 |
| 2026-02-13 | -56.06 | $21.00 | 12141 |
| 2026-02-12 | -74.24 | $20.88 | 15000 |
| 2026-02-11 | -63.89 | $20.91 | 6018 |
| 2026-02-10 | -63.89 | $20.91 | 9244 |
| 2026-02-09 | -56.79 | $20.91 | 32473 |
| 2026-02-06 | -54.95 | $20.87 | 21000 |
| 2026-02-05 | -58.24 | $20.84 | 15700 |
| 2026-02-04 | -47.25 | $20.94 | 16400 |
| 2026-02-03 | -32.61 | $21.07 | 26900 |
| 2026-02-02 | -6.52 | $21.31 | 81746 |
| 2026-01-30 | -18.10 | $21.18 | 19016 |
| 2026-01-29 | -16.54 | $21.16 | 31200 |
| 2026-01-28 | -14.17 | $21.19 | 15225 |
| 2026-01-27 | -9.45 | $21.25 | 33100 |
| 2026-01-26 | -1.65 | $21.29 | 34100 |
| 2026-01-23 | -1.85 | $21.16 | 21708 |
| 2026-01-22 | -2.91 | $21.10 | 41900 |
| 2026-01-21 | 0.00 | $21.02 | 27600 |
| 2026-01-20 | -15.38 | $20.87 | 53500 |
| 2026-01-16 | 0.00 | $21.01 | 30501 |
| 2026-01-15 | -6.67 | $20.94 | 17300 |
| 2026-01-14 | -4.05 | $20.81 | 30618 |
| 2026-01-13 | -25.30 | $20.72 | 42400 |
| 2026-01-12 | -42.59 | $20.72 | 35429 |
| 2026-01-09 | -47.22 | $20.67 | 43408 |
| 2026-01-08 | -61.11 | $20.52 | 16600 |
| 2026-01-07 | -57.41 | $20.56 | 9315 |
| 2026-01-06 | -57.41 | $20.56 | 22200 |
| 2026-01-05 | -48.15 | $20.66 | 30509 |
| 2026-01-02 | -56.48 | $20.57 | 32300 |
| 2025-12-31 | -84.26 | $20.27 | 79200 |
| 2025-12-30 | -95.33 | $20.18 | 30448 |
| 2025-12-29 | -93.46 | $20.20 | 25900 |
| 2025-12-26 | -92.13 | $20.23 | 25600 |
| 2025-12-24 | -96.85 | $20.17 | 42023 |
| 2025-12-23 | -92.13 | $20.23 | 42500 |
| 2025-12-22 | -99.07 | $20.33 | 36608 |
| 2025-12-19 | -99.07 | $20.33 | 30922 |
| 2025-12-18 | -96.88 | $20.47 | 79200 |
| 2025-12-17 | -89.58 | $20.54 | 51435 |
| 2025-12-16 | -80.95 | $20.72 | 31130 |
| 2025-12-15 | -100.00 | $20.60 | 48411 |
| 2025-12-12 | -41.89 | $21.09 | 23300 |
| 2025-12-11 | -32.43 | $21.16 | 24527 |
| 2025-12-10 | -45.95 | $21.06 | 23814 |
| 2025-12-09 | -52.70 | $21.01 | 20306 |
| 2025-12-08 | -47.30 | $21.05 | 31700 |
| 2025-12-05 | -45.95 | $21.06 | 16431 |
| 2025-12-04 | -44.00 | $21.08 | 20344 |
| 2025-12-03 | -44.00 | $21.08 | 34900 |
| 2025-12-02 | -36.00 | $21.14 | 45049 |
| 2025-12-01 | -37.33 | $21.13 | 21919 |
| 2025-11-28 | -58.42 | $21.08 | 26200 |
| 2025-11-26 | -62.83 | $21.08 | 14400 |
| 2025-11-25 | -68.64 | $21.03 | 30947 |
| 2025-11-24 | -75.42 | $20.95 | 20200 |
| 2025-11-21 | -83.90 | $20.85 | 15200 |
| 2025-11-20 | -95.69 | $20.74 | 25400 |
| 2025-11-19 | -80.95 | $21.00 | 19600 |
| 2025-11-18 | -80.95 | $21.00 | 19925 |
| 2025-11-17 | -87.62 | $20.93 | 25700 |
| 2025-11-14 | -77.67 | $21.05 | 28200 |
| 2025-11-13 | -100.00 | $20.88 | 26342 |
| 2025-11-12 | -89.61 | $21.16 | 14241 |
| 2025-11-11 | -89.61 | $21.16 | 9511 |
| 2025-11-10 | -93.51 | $21.13 | 20400 |
| 2025-11-07 | -90.91 | $21.15 | 20700 |
| 2025-11-06 | -91.30 | $21.22 | 10400 |
| 2025-11-05 | -74.65 | $21.34 | 16247 |
| 2025-11-04 | -93.98 | $21.21 | 15020 |
| 2025-11-03 | -80.68 | $21.35 | 17300 |
| 2025-10-31 | -92.41 | $21.33 | 43135 |
| 2025-10-30 | -78.18 | $21.63 | 28200 |
| 2025-10-29 | -47.27 | $21.80 | 28200 |
| 2025-10-28 | -58.18 | $21.74 | 9713 |
| 2025-10-27 | -40.00 | $21.84 | 7201 |
| 2025-10-24 | -40.00 | $21.84 | 16834 |
| 2025-10-23 | -60.00 | $21.73 | 5929 |
| 2025-10-22 | -60.00 | $21.73 | 15300 |
| 2025-10-21 | -63.64 | $21.71 | 15100 |
| 2025-10-20 | -72.73 | $21.66 | 13307 |
| 2025-10-17 | -87.27 | $21.58 | 18300 |
| 2025-10-16 | -81.82 | $21.61 | 17122 |
| 2025-10-15 | -90.91 | $21.56 | 17400 |
| 2025-10-14 | -86.79 | $21.60 | 16703 |
| 2025-10-13 | -66.67 | $21.76 | 8044 |
| 2025-10-10 | -86.67 | $21.67 | 11527 |
| 2025-10-09 | -68.97 | $21.79 | 11589 |
| 2025-10-08 | -57.63 | $21.86 | 8800 |
| 2025-10-07 | -33.90 | $22.00 | 13300 |
| 2025-10-06 | -42.37 | $21.95 | 9200 |
| 2025-10-03 | -40.68 | $21.96 | 11000 |
| 2025-10-02 | -45.76 | $21.93 | 8600 |
| 2025-10-01 | -40.68 | $21.96 | 21323 |
| 2025-09-30 | -54.17 | $21.81 | 29600 |
| 2025-09-29 | -45.74 | $21.77 | 4337 |
| 2025-09-26 | -48.48 | $21.72 | 5700 |
| 2025-09-25 | -41.41 | $21.79 | 16704 |
| 2025-09-24 | -28.28 | $21.92 | 13533 |
| 2025-09-23 | -33.33 | $21.87 | 10046 |
| 2025-09-22 | -29.29 | $21.91 | 12832 |
| 2025-09-19 | -34.34 | $21.86 | 16562 |
| 2025-09-18 | -41.75 | $21.77 | 9648 |
| 2025-09-17 | -33.33 | $21.84 | 25800 |
| 2025-09-16 | -38.18 | $21.78 | 19133 |
| 2025-09-15 | -40.00 | $21.74 | 34000 |
| 2025-09-12 | -11.76 | $22.06 | 13500 |
| 2025-09-11 | 0.00 | $22.20 | 20826 |
| 2025-09-10 | -13.27 | $21.92 | 16410 |
| 2025-09-09 | -16.13 | $21.87 | 13444 |
| 2025-09-08 | -11.11 | $21.93 | 21800 |
| 2025-09-05 | -3.48 | $21.82 | 16100 |
| 2025-09-04 | -6.06 | $21.64 | 19000 |
| 2025-09-03 | -6.06 | $21.64 | 22300 |
| 2025-09-02 | -29.29 | $21.41 | 16806 |
| 2025-08-29 | -42.42 | $21.28 | 50200 |
| 2025-08-28 | -12.50 | $21.57 | 48800 |
| 2025-08-27 | -7.22 | $21.55 | 13131 |
| 2025-08-26 | -2.94 | $21.59 | 9126 |
| 2025-08-25 | -9.82 | $21.51 | 18400 |
| 2025-08-22 | -1.74 | $21.60 | 22233 |
| 2025-08-21 | -6.10 | $21.24 | 24432 |
| 2025-08-20 | -1.22 | $21.28 | 11708 |
| 2025-08-19 | -5.33 | $21.18 | 14000 |
| 2025-08-18 | -11.59 | $21.08 | 5711 |
| 2025-08-15 | -15.94 | $21.05 | 16000 |
| 2025-08-14 | -7.58 | $21.08 | 18500 |
| 2025-08-13 | -5.41 | $21.07 | 23200 |
| 2025-08-12 | -13.04 | $20.95 | 17000 |
| 2025-08-11 | -26.09 | $20.86 | 10727 |
| 2025-08-08 | -33.33 | $20.81 | 14440 |
| 2025-08-07 | -47.83 | $20.71 | 10915 |
| 2025-08-06 | -46.38 | $20.72 | 28000 |
| 2025-08-05 | -18.84 | $20.91 | 14800 |
| 2025-08-04 | -9.68 | $20.91 | 18900 |
| 2025-08-01 | -15.09 | $20.80 | 20311 |
| 2025-07-31 | -30.19 | $20.72 | 27321 |
| 2025-07-30 | -41.51 | $20.66 | 18000 |
| 2025-07-29 | -47.17 | $20.63 | 17400 |
| 2025-07-28 | -77.36 | $20.47 | 15524 |
| 2025-07-25 | -47.17 | $20.63 | 18534 |
| 2025-07-24 | -64.15 | $20.54 | 18224 |
| 2025-07-23 | -64.15 | $20.54 | 11700 |
| 2025-07-22 | -43.75 | $20.60 | 13200 |
| 2025-07-21 | -29.41 | $20.68 | 33121 |
| 2025-07-18 | -25.68 | $20.62 | 14700 |
| 2025-07-17 | -6.76 | $20.76 | 29504 |
| 2025-07-16 | -56.76 | $20.39 | 29428 |
| 2025-07-15 | -48.00 | $20.45 | 22200 |
| 2025-07-14 | -36.00 | $20.54 | 22000 |
| 2025-07-11 | -26.32 | $20.62 | 18900 |
| 2025-07-10 | -11.84 | $20.73 | 24000 |
| 2025-07-09 | -22.37 | $20.65 | 13400 |
| 2025-07-08 | -34.21 | $20.56 | 28502 |
| 2025-07-07 | -39.47 | $20.52 | 15138 |
| 2025-07-03 | -15.79 | $20.70 | 16000 |
| 2025-07-02 | -23.68 | $20.64 | 19442 |
| 2025-07-01 | -32.89 | $20.57 | 31700 |
| 2025-06-30 | -40.79 | $20.51 | 94332 |
| 2025-06-27 | -18.42 | $20.68 | 18649 |
| 2025-06-26 | -15.79 | $20.70 | 14500 |
| 2025-06-25 | -30.26 | $20.59 | 19240 |
| 2025-06-24 | -42.11 | $20.50 | 17029 |
| 2025-06-23 | -72.37 | $20.27 | 14000 |
| 2025-06-20 | -82.89 | $20.19 | 13405 |
| 2025-06-18 | -93.42 | $20.11 | 21900 |
| 2025-06-17 | -97.37 | $20.08 | 24232 |
| 2025-06-16 | -96.05 | $20.09 | 48100 |
| 2025-06-13 | -89.47 | $20.14 | 29300 |
| 2025-06-12 | -49.06 | $20.56 | 25649 |
| 2025-06-11 | -55.32 | $20.50 | 15725 |
| 2025-06-10 | -17.78 | $20.66 | 11600 |
| 2025-06-09 | -26.67 | $20.62 | 18400 |
| 2025-06-06 | -48.89 | $20.52 | 11727 |
| 2025-06-05 | -37.78 | $20.57 | 15428 |
| 2025-06-04 | -37.78 | $20.57 | 14735 |
| 2025-06-03 | -42.22 | $20.55 | 19006 |
| 2025-06-02 | -93.37 | $20.41 | 18800 |
| 2025-05-30 | -91.71 | $20.44 | 46441 |
| 2025-05-29 | -93.37 | $20.41 | 12907 |
| 2025-05-28 | -87.29 | $20.52 | 16035 |
| 2025-05-27 | -84.53 | $20.57 | 23500 |
| 2025-05-23 | -96.69 | $20.35 | 14719 |
| 2025-05-22 | -94.48 | $20.39 | 21300 |
| 2025-05-21 | -97.14 | $20.40 | 17741 |
| 2025-05-20 | -84.00 | $20.63 | 19400 |
| 2025-05-19 | -80.22 | $20.64 | 15929 |
| 2025-05-16 | -72.99 | $20.56 | 16315 |
| 2025-05-15 | -73.93 | $20.54 | 37345 |
| 2025-05-14 | -76.30 | $20.49 | 22238 |
| 2025-05-13 | -73.93 | $20.54 | 17500 |
| 2025-05-12 | -75.83 | $20.50 | 19900 |
| 2025-05-09 | -75.36 | $20.51 | 17500 |
| 2025-05-08 | -74.41 | $20.53 | 19528 |
| 2025-05-07 | -75.36 | $20.51 | 23300 |
| 2025-05-06 | -71.56 | $20.59 | 12944 |
| 2025-05-05 | -77.25 | $20.47 | 19637 |
| 2025-05-02 | -37.36 | $20.56 | 9800 |
| 2025-05-01 | -36.26 | $20.57 | 32337 |
| 2025-04-30 | -38.46 | $20.55 | 26000 |
| 2025-04-29 | -26.73 | $20.73 | 17100 |
| 2025-04-28 | -23.53 | $20.77 | 17144 |
| 2025-04-25 | -23.64 | $20.83 | 28700 |
| 2025-04-24 | -27.27 | $20.79 | 18500 |
| 2025-04-23 | -41.59 | $20.65 | 14533 |
| 2025-04-22 | -70.59 | $20.34 | 18423 |
| 2025-04-21 | -83.47 | $20.19 | 41921 |
| 2025-04-17 | -92.74 | $20.14 | 99500 |
| 2025-04-16 | -84.92 | $20.24 | 21500 |
| 2025-04-15 | -92.06 | $20.15 | 25123 |
| 2025-04-14 | -95.24 | $20.11 | 38201 |
| 2025-04-11 | -95.24 | $20.11 | 25600 |
| 2025-04-10 | -81.82 | $20.41 | 33900 |
| 2025-04-09 | -45.83 | $20.86 | 31000 |
| 2025-04-08 | -70.00 | $20.57 | 48112 |
| 2025-04-07 | -75.83 | $20.50 | 68000 |
| 2025-04-04 | -76.12 | $20.53 | 46200 |
| 2025-04-03 | -92.59 | $20.44 | 37000 |
| 2025-04-02 | -96.15 | $20.69 | 22600 |
| 2025-04-01 | -100.00 | $20.69 | 16300 |
| 2025-03-31 | -98.26 | $20.71 | 89000 |
| 2025-03-28 | -87.29 | $20.89 | 26800 |
| 2025-03-27 | -75.61 | $21.04 | 36508 |
| 2025-03-26 | -98.11 | $20.93 | 54729 |
| 2025-03-25 | -86.17 | $21.16 | 12923 |
| 2025-03-24 | -88.30 | $21.14 | 43600 |
| 2025-03-21 | -82.98 | $21.19 | 12700 |
| 2025-03-20 | -74.47 | $21.27 | 23900 |
| 2025-03-19 | -81.91 | $21.20 | 69703 |
| 2025-03-18 | -92.45 | $21.11 | 20523 |
| 2025-03-17 | -87.50 | $21.21 | 21900 |
| 2025-03-14 | -100.00 | $21.08 | 31615 |
| 2025-03-13 | -75.53 | $21.41 | 17235 |
| 2025-03-12 | -82.98 | $21.34 | 22800 |
| 2025-03-11 | -98.90 | $21.22 | 12322 |
| 2025-03-10 | -98.78 | $21.31 | 17500 |
| 2025-03-07 | -82.19 | $21.52 | 19800 |
| 2025-03-06 | -93.44 | $21.55 | 14200 |
| 2025-03-05 | -85.00 | $21.61 | 12800 |
| 2025-03-04 | -61.90 | $21.60 | 29906 |
| 2025-03-03 | -35.71 | $21.82 | 12215 |
| 2025-02-28 | -36.90 | $21.81 | 24300 |
| 2025-02-27 | -28.57 | $21.88 | 23000 |
| 2025-02-26 | -41.94 | $21.82 | 26801 |
| 2025-02-25 | -45.36 | $21.81 | 14300 |
| 2025-02-24 | -60.82 | $21.66 | 18300 |
| 2025-02-21 | -62.89 | $21.64 | 17200 |
| 2025-02-20 | -56.70 | $21.70 | 16300 |
| 2025-02-19 | -56.70 | $21.70 | 10700 |
| 2025-02-18 | -39.18 | $21.87 | 12027 |
| 2025-02-14 | -22.68 | $22.03 | 10031 |
| 2025-02-13 | -35.64 | $21.89 | 21900 |
| 2025-02-12 | -47.73 | $21.62 | 13200 |
| 2025-02-11 | -28.97 | $21.83 | 20541 |
| 2025-02-10 | -31.29 | $21.79 | 11300 |
| 2025-02-07 | -40.14 | $21.66 | 13600 |
| 2025-02-06 | -36.05 | $21.72 | 27617 |
| 2025-02-05 | -31.29 | $21.79 | 20046 |
| 2025-02-04 | -53.06 | $21.47 | 12125 |
| 2025-02-03 | -63.95 | $21.31 | 19600 |
| 2025-01-31 | -42.18 | $21.63 | 23100 |
| 2025-01-30 | -28.57 | $21.83 | 24515 |
| 2025-01-29 | -38.78 | $21.68 | 33649 |
| 2025-01-28 | -14.29 | $22.04 | 9900 |
| 2025-01-27 | 0.00 | $22.25 | 62603 |
| 2025-01-24 | -15.91 | $21.89 | 23800 |
| 2025-01-23 | -16.67 | $21.88 | 19515 |
| 2025-01-22 | -9.85 | $21.97 | 11100 |
| 2025-01-21 | -1.53 | $22.07 | 48043 |
| 2025-01-17 | -31.01 | $21.67 | 31700 |
| 2025-01-16 | -37.98 | $21.58 | 29515 |
| 2025-01-15 | -57.36 | $21.33 | 28000 |
| 2025-01-14 | -94.20 | $20.86 | 26836 |
| 2025-01-13 | -99.46 | $20.79 | 43200 |
| 2025-01-10 | -90.29 | $21.13 | 31502 |
| 2025-01-08 | -61.14 | $21.64 | 22226 |
| 2025-01-07 | -62.30 | $21.68 | 17900 |
| 2025-01-06 | -50.00 | $21.94 | 18130 |
| 2025-01-03 | -52.94 | $21.92 | 17500 |
| 2025-01-02 | -65.20 | $21.67 | 59211 |
| 2024-12-31 | -87.75 | $21.21 | 177135 |
| 2024-12-30 | -85.37 | $21.26 | 43400 |
| 2024-12-27 | -99.51 | $21.01 | 71700 |
| 2024-12-26 | -97.31 | $21.21 | 67121 |
| 2024-12-24 | -86.02 | $21.42 | 18000 |
| 2024-12-23 | -78.26 | $21.61 | 45600 |
| 2024-12-20 | -76.33 | $21.65 | 37645 |
| 2024-12-19 | -85.02 | $21.47 | 51900 |
| 2024-12-18 | -95.27 | $21.62 | 78900 |
| 2024-12-17 | -88.31 | $21.87 | 53200 |
| 2024-12-16 | -88.67 | $21.90 | 73945 |
| 2024-12-13 | -89.29 | $21.98 | 42100 |
| 2024-12-12 | -96.59 | $22.38 | 39800 |
| 2024-12-11 | -83.95 | $22.55 | 28000 |
| 2024-12-10 | -93.20 | $22.49 | 25000 |
| 2024-12-09 | -92.65 | $22.54 | 34400 |
| 2024-12-06 | -80.15 | $22.75 | 25318 |
| 2024-12-05 | -74.81 | $22.82 | 26800 |
| 2024-12-04 | -81.68 | $22.73 | 18500 |
| 2024-12-03 | -90.08 | $22.62 | 26146 |
| 2024-12-02 | -75.57 | $22.81 | 42100 |
| 2024-11-29 | -60.31 | $23.01 | 39427 |
| 2024-11-27 | -87.79 | $22.65 | 18700 |
| 2024-11-26 | -87.79 | $22.65 | 29123 |
| 2024-11-25 | -70.99 | $22.87 | 10511 |
| 2024-11-22 | -68.70 | $22.90 | 18200 |
| 2024-11-21 | -78.63 | $22.77 | 20333 |
| 2024-11-20 | -94.66 | $22.56 | 13500 |
| 2024-11-19 | -91.06 | $22.68 | 19004 |
| 2024-11-18 | -97.12 | $22.79 | 24400 |
| 2024-11-15 | -94.12 | $22.84 | 17734 |
| 2024-11-14 | -100.00 | $22.88 | 11600 |
| 2024-11-13 | -94.87 | $23.08 | 15600 |
| 2024-11-12 | -100.00 | $23.04 | 12308 |
| 2024-11-11 | -65.71 | $23.36 | 11600 |
| 2024-11-08 | -18.57 | $23.69 | 19800 |
| 2024-11-07 | -70.00 | $23.33 | 10741 |
| 2024-11-06 | -77.14 | $23.28 | 11038 |
| 2024-11-05 | -34.29 | $23.58 | 19200 |
| 2024-11-04 | -38.57 | $23.55 | 25537 |
| 2024-11-01 | -60.00 | $23.40 | 25400 |
| 2024-10-31 | -54.29 | $23.44 | 20004 |
| 2024-10-30 | -42.86 | $23.52 | 21740 |
| 2024-10-29 | -37.14 | $23.56 | 16600 |
| 2024-10-28 | -35.71 | $23.57 | 16411 |
| 2024-10-25 | -35.71 | $23.57 | 14709 |
| 2024-10-24 | -39.47 | $23.58 | 9400 |
| 2024-10-23 | -55.70 | $23.47 | 26400 |
| 2024-10-22 | -36.71 | $23.62 | 12028 |
| 2024-10-21 | -60.76 | $23.43 | 47226 |
| 2024-10-18 | -48.72 | $23.53 | 43442 |
| 2024-10-17 | -43.04 | $23.58 | 21849 |
| 2024-10-16 | -40.51 | $23.60 | 21000 |
| 2024-10-15 | -63.29 | $23.42 | 42747 |
| 2024-10-14 | -70.89 | $23.36 | 10101 |
| 2024-10-11 | -59.49 | $23.45 | 17700 |
| 2024-10-10 | -91.89 | $23.24 | 12935 |
| 2024-10-09 | -100.00 | $23.22 | 24749 |
| 2024-10-08 | -90.77 | $23.33 | 55200 |
| 2024-10-07 | -100.00 | $23.32 | 8821 |
| 2024-10-04 | -50.00 | $23.62 | 23225 |
| 2024-10-03 | -45.00 | $23.65 | 7915 |
| 2024-10-02 | -63.33 | $23.54 | 14814 |
| 2024-10-01 | -51.67 | $23.61 | 29932 |
| 2024-09-30 | -100.00 | $23.32 | 52734 |
| 2024-09-27 | -40.00 | $23.62 | 29736 |
| 2024-09-26 | -17.33 | $23.79 | 12100 |
| 2024-09-25 | -18.67 | $23.78 | 16500 |
| 2024-09-24 | -16.00 | $23.80 | 15100 |
| 2024-09-23 | -17.33 | $23.79 | 12200 |
| 2024-09-20 | -20.00 | $23.77 | 23227 |
| 2024-09-19 | -4.00 | $23.89 | 35945 |
| 2024-09-18 | -12.50 | $23.80 | 15200 |
| 2024-09-17 | -11.11 | $23.81 | 42612 |
| 2024-09-16 | -18.06 | $23.76 | 30627 |
| 2024-09-13 | -31.40 | $23.62 | 17938 |
| 2024-09-12 | 0.00 | $23.89 | 14700 |
| 2024-09-11 | -8.43 | $23.70 | 14643 |
| 2024-09-10 | -11.11 | $23.67 | 10724 |
| 2024-09-09 | -5.38 | $23.68 | 14100 |
| 2024-09-06 | -21.51 | $23.53 | 13700 |
| 2024-09-05 | -12.90 | $23.61 | 11200 |
| 2024-09-04 | -23.66 | $23.51 | 13949 |
| 2024-09-03 | -35.78 | $23.34 | 21300 |
| 2024-08-30 | -47.32 | $23.20 | 63300 |
| 2024-08-29 | -7.63 | $23.63 | 10512 |
| 2024-08-28 | -3.60 | $23.61 | 6700 |
| 2024-08-27 | -4.63 | $23.57 | 6200 |
| 2024-08-26 | -7.34 | $23.54 | 10203 |
| 2024-08-23 | -2.86 | $23.49 | 11300 |
| 2024-08-22 | -16.96 | $23.33 | 11000 |
| 2024-08-21 | -3.57 | $23.48 | 8000 |
| 2024-08-20 | -1.94 | $23.41 | 6000 |
| 2024-08-19 | -5.05 | $23.34 | 8200 |
| 2024-08-16 | 0.00 | $23.26 | 9000 |
| 2024-08-15 | -1.35 | $23.13 | 6605 |
| 2024-08-14 | -1.35 | $23.13 | 20100 |
| 2024-08-13 | -8.33 | $23.06 | 4900 |
| 2024-08-12 | -44.44 | $22.80 | 9500 |
| 2024-08-09 | -22.22 | $22.96 | 7800 |
| 2024-08-08 | -9.72 | $23.05 | 10027 |
| 2024-08-07 | -6.94 | $23.07 | 10800 |
| 2024-08-06 | -24.73 | $22.89 | 23600 |
| 2024-08-05 | -33.33 | $22.81 | 12600 |
| 2024-08-02 | 0.00 | $23.12 | 9335 |
| 2024-08-01 | -20.43 | $22.93 | 12333 |
| 2024-07-31 | -45.26 | $22.69 | 24000 |
| 2024-07-30 | -58.76 | $22.55 | 5305 |
| 2024-07-29 | -57.73 | $22.56 | 12336 |
| 2024-07-26 | -67.01 | $22.47 | 7347 |
| 2024-07-25 | -72.16 | $22.42 | 13002 |
| 2024-07-24 | -73.20 | $22.41 | 11600 |
| 2024-07-23 | -43.30 | $22.70 | 11011 |
| 2024-07-22 | -28.97 | $22.81 | 7300 |
| 2024-07-19 | -33.95 | $22.75 | 20500 |
| 2024-07-18 | -33.03 | $22.76 | 10017 |
| 2024-07-17 | -23.85 | $22.86 | 10100 |
| 2024-07-16 | -15.93 | $22.94 | 8935 |
| 2024-07-15 | -12.39 | $22.98 | 20610 |
| 2024-07-12 | -5.45 | $23.03 | 14300 |
| 2024-07-11 | -15.00 | $22.84 | 11008 |
| 2024-07-10 | 0.00 | $22.71 | 33807 |
| 2024-07-09 | -62.86 | $22.25 | 11400 |
| 2024-07-08 | -55.71 | $22.30 | 26334 |
| 2024-07-05 | -47.44 | $22.40 | 10940 |
| 2024-07-03 | -60.26 | $22.30 | 6600 |
| 2024-07-02 | -80.00 | $22.15 | 13500 |
| 2024-07-01 | -73.75 | $22.20 | 28000 |
| 2024-06-28 | -48.75 | $22.40 | 22400 |
| 2024-06-27 | -31.25 | $22.54 | 13233 |
| 2024-06-26 | -42.50 | $22.45 | 21400 |
| 2024-06-25 | -45.00 | $22.43 | 21500 |
| 2024-06-24 | -71.25 | $22.22 | 19232 |
| 2024-06-21 | -82.14 | $22.14 | 12900 |
| 2024-06-20 | -86.90 | $22.10 | 16223 |
| 2024-06-18 | -93.04 | $22.07 | 17500 |
| 2024-06-17 | -97.39 | $22.02 | 15500 |
| 2024-06-14 | -100.00 | $22.07 | 16200 |
| 2024-06-13 | -70.87 | $22.41 | 16837 |
| 2024-06-12 | -70.87 | $22.41 | 16425 |
| 2024-06-11 | -80.58 | $22.31 | 18912 |
| 2024-06-10 | -60.19 | $22.52 | 9738 |
| 2024-06-07 | -44.66 | $22.68 | 4000 |
| 2024-06-06 | -45.63 | $22.67 | 7404 |
| 2024-06-05 | -57.28 | $22.55 | 5200 |
| 2024-06-04 | -46.79 | $22.69 | 9004 |
| 2024-06-03 | -54.13 | $22.61 | 6000 |
| 2024-05-31 | -71.56 | $22.42 | 13500 |
| 2024-05-30 | -81.65 | $22.31 | 12231 |
| 2024-05-29 | -83.49 | $22.29 | 16800 |
| 2024-05-28 | -77.32 | $22.45 | 11820 |
| 2024-05-24 | -72.16 | $22.50 | 10600 |
| 2024-05-23 | -85.57 | $22.37 | 21800 |
| 2024-05-22 | -55.67 | $22.66 | 19000 |
| 2024-05-21 | -51.55 | $22.70 | 30200 |
| 2024-05-20 | -21.65 | $22.99 | 13400 |
| 2024-05-17 | -26.80 | $22.94 | 10238 |
| 2024-05-16 | -23.71 | $22.97 | 33200 |
| 2024-05-15 | -34.02 | $22.87 | 23300 |
| 2024-05-14 | -61.86 | $22.60 | 11700 |
| 2024-05-13 | -57.73 | $22.64 | 7010 |
| 2024-05-10 | -61.86 | $22.60 | 13325 |
| 2024-05-09 | -55.67 | $22.66 | 7210 |
| 2024-05-08 | -47.42 | $22.74 | 15000 |
| 2024-05-07 | -38.39 | $22.92 | 23738 |
| 2024-05-06 | -31.11 | $23.16 | 7625 |
| 2024-05-03 | -41.48 | $23.02 | 8604 |
| 2024-05-02 | -62.22 | $22.74 | 9721 |
| 2024-05-01 | -73.72 | $22.59 | 17700 |
| 2024-04-30 | -88.72 | $22.42 | 17200 |
| 2024-04-29 | -82.98 | $22.51 | 12000 |
| 2024-04-26 | -89.12 | $22.43 | 21618 |
| 2024-04-25 | -89.61 | $22.43 | 13100 |
| 2024-04-24 | -70.21 | $22.82 | 7200 |
| 2024-04-23 | -60.99 | $22.95 | 11000 |
| 2024-04-22 | -77.31 | $22.72 | 3900 |
| 2024-04-19 | -79.45 | $22.70 | 6123 |
| 2024-04-18 | -88.74 | $22.57 | 11146 |
| 2024-04-17 | -75.50 | $22.77 | 19137 |
| 2024-04-16 | -92.72 | $22.51 | 21000 |
| 2024-04-15 | -96.69 | $22.45 | 54044 |
| 2024-04-12 | -88.80 | $22.80 | 29300 |
| 2024-04-11 | -87.25 | $22.85 | 19009 |
| 2024-04-10 | -88.89 | $23.09 | 15700 |
| 2024-04-09 | -81.75 | $23.45 | 9400 |
| 2024-04-08 | -77.95 | $23.50 | 14200 |
| 2024-04-05 | -81.25 | $23.46 | 10229 |
| 2024-04-04 | -89.84 | $23.35 | 14005 |
| 2024-04-03 | -88.28 | $23.37 | 4500 |
| 2024-04-02 | -75.00 | $23.54 | 12100 |
| 2024-04-01 | -64.41 | $23.74 | 17500 |
| 2024-03-28 | -76.32 | $23.63 | 20733 |
| 2024-03-27 | -71.93 | $23.68 | 20000 |
| 2024-03-26 | -88.50 | $23.50 | 12230 |
| 2024-03-25 | -96.46 | $23.41 | 14937 |
| 2024-03-22 | -68.14 | $23.73 | 17400 |
| 2024-03-21 | -69.03 | $23.72 | 12713 |
| 2024-03-20 | -79.65 | $23.60 | 14100 |
| 2024-03-19 | -72.57 | $23.68 | 11200 |
| 2024-03-18 | -94.69 | $23.43 | 24400 |
| 2024-03-15 | -82.76 | $23.54 | 26942 |
| 2024-03-14 | -47.54 | $23.92 | 18001 |
| 2024-03-13 | -10.45 | $24.36 | 8300 |
| 2024-03-12 | -8.76 | $24.38 | 17200 |
| 2024-03-11 | -6.57 | $24.41 | 6200 |
| 2024-03-08 | 0.00 | $24.50 | 12200 |
| 2024-03-07 | -6.82 | $24.36 | 14003 |
| 2024-03-06 | -15.32 | $24.18 | 20700 |
| 2024-03-05 | -23.85 | $24.06 | 25600 |
| 2024-03-04 | -30.00 | $23.98 | 27431 |
| 2024-03-01 | -21.54 | $24.09 | 17900 |
| 2024-02-29 | -27.69 | $24.01 | 49139 |
| 2024-02-28 | -5.61 | $24.08 | 17200 |
| 2024-02-27 | -3.06 | $24.02 | 33947 |
| 2024-02-26 | 0.00 | $24.04 | 28100 |
| 2024-02-23 | 0.00 | $23.99 | 24500 |
| 2024-02-22 | -22.67 | $23.65 | 11800 |
| 2024-02-21 | -40.00 | $23.52 | 6123 |
| 2024-02-20 | -47.44 | $23.45 | 35421 |
| 2024-02-16 | -43.59 | $23.48 | 9000 |
| 2024-02-15 | -44.83 | $23.43 | 14600 |
| 2024-02-14 | -59.77 | $23.30 | 9515 |
| 2024-02-13 | -57.47 | $23.32 | 6600 |
| 2024-02-12 | -11.49 | $23.72 | 21618 |
| 2024-02-09 | 0.00 | $23.81 | 8603 |
| 2024-02-08 | -27.38 | $23.56 | 12000 |
| 2024-02-07 | -27.38 | $23.56 | 8918 |
| 2024-02-06 | -51.19 | $23.36 | 10200 |
| 2024-02-05 | -76.19 | $23.15 | 8400 |
| 2024-02-02 | -38.37 | $23.48 | 8419 |
| 2024-02-01 | -24.42 | $23.60 | 25017 |
| 2024-01-31 | -36.05 | $23.50 | 14948 |
| 2024-01-30 | -36.05 | $23.50 | 38500 |
| 2024-01-29 | -26.97 | $23.60 | 8639 |
| 2024-01-26 | -26.67 | $23.61 | 11614 |
| 2024-01-25 | -33.33 | $23.55 | 19500 |
| 2024-01-24 | -66.67 | $23.25 | 14800 |
| 2024-01-23 | -77.78 | $23.15 | 8603 |
| 2024-01-22 | -56.67 | $23.34 | 13239 |
| 2024-01-19 | -73.74 | $23.12 | 29600 |
| 2024-01-18 | -75.93 | $23.03 | 20345 |
| 2024-01-17 | -57.27 | $23.18 | 15020 |
| 2024-01-16 | -41.88 | $23.36 | 23400 |
| 2024-01-12 | -31.62 | $23.48 | 14539 |
| 2024-01-11 | -29.92 | $23.47 | 10100 |
| 2024-01-10 | -31.50 | $23.45 | 23800 |
| 2024-01-09 | -23.62 | $23.55 | 21100 |
| 2024-01-08 | -15.75 | $23.65 | 20737 |
| 2024-01-05 | -26.77 | $23.51 | 9840 |
| 2024-01-04 | -19.69 | $23.60 | 15902 |
| 2024-01-03 | -13.39 | $23.68 | 17217 |
| 2024-01-02 | -11.97 | $23.68 | 57607 |
| 2023-12-29 | -2.11 | $23.82 | 314800 |
| 2023-12-28 | -3.52 | $23.80 | 26000 |
| 2023-12-27 | -6.43 | $23.74 | 36509 |
| 2023-12-26 | -8.00 | $23.69 | 21300 |
| 2023-12-22 | -3.25 | $23.50 | 44900 |
| 2023-12-21 | -4.31 | $23.32 | 33824 |
| 2023-12-20 | -10.58 | $23.07 | 32312 |
| 2023-12-19 | -21.15 | $22.96 | 18514 |
| 2023-12-18 | -43.27 | $22.73 | 25236 |
| 2023-12-15 | -22.12 | $22.95 | 23122 |
| 2023-12-14 | -19.23 | $22.98 | 47311 |
| 2023-12-13 | -37.50 | $22.79 | 68130 |
| 2023-12-12 | -56.73 | $22.59 | 27700 |
| 2023-12-11 | -26.92 | $22.69 | 29009 |
| 2023-12-08 | -25.82 | $22.71 | 48100 |
| 2023-12-07 | -23.12 | $22.72 | 21300 |
| 2023-12-06 | -25.63 | $22.67 | 58301 |
| 2023-12-05 | -28.64 | $22.61 | 107600 |
| 2023-12-04 | -24.62 | $22.69 | 56200 |
| 2023-12-01 | -26.29 | $22.62 | 108800 |
| 2023-11-30 | -24.11 | $22.57 | 191936 |
| 2023-11-29 | -3.21 | $22.94 | 98400 |
| 2023-11-28 | 0.00 | $22.86 | 21047 |
| 2023-11-27 | -14.08 | $22.39 | 48931 |
| 2023-11-24 | -11.19 | $22.47 | 12145 |
| 2023-11-22 | -12.64 | $22.43 | 31832 |
| 2023-11-21 | -14.08 | $22.39 | 23922 |
| 2023-11-20 | -6.57 | $22.57 | 19200 |
| 2023-11-17 | -7.26 | $22.52 | 20400 |
| 2023-11-16 | -4.09 | $22.48 | 15433 |
| 2023-11-15 | -0.30 | $22.58 | 16805 |
| 2023-11-14 | 0.00 | $22.49 | 66900 |
| 2023-11-13 | -4.44 | $21.78 | 33500 |
| 2023-11-10 | -2.79 | $21.64 | 9500 |
| 2023-11-09 | -20.72 | $21.19 | 11508 |
| 2023-11-08 | 0.00 | $21.71 | 13400 |
| 2023-11-07 | -0.84 | $21.56 | 12811 |
| 2023-11-06 | 0.00 | $21.56 | 29407 |
| 2023-11-03 | -0.45 | $21.40 | 22441 |
| 2023-11-02 | -13.50 | $20.93 | 33845 |
| 2023-11-01 | -9.03 | $20.51 | 19800 |
| 2023-10-31 | -12.32 | $20.41 | 37700 |
| 2023-10-30 | -39.86 | $20.03 | 10800 |
| 2023-10-27 | -40.27 | $20.09 | 51200 |
| 2023-10-26 | -31.87 | $20.44 | 19000 |
| 2023-10-25 | -34.62 | $20.39 | 23410 |
| 2023-10-24 | -26.92 | $20.53 | 60343 |
| 2023-10-23 | -50.55 | $20.10 | 33923 |
| 2023-10-20 | -57.69 | $19.97 | 92616 |
| 2023-10-19 | -100.00 | $19.34 | 27340 |
| 2023-10-18 | -98.81 | $19.48 | 16300 |
| 2023-10-17 | -91.19 | $19.63 | 14337 |
| 2023-10-16 | -86.15 | $19.73 | 23612 |
| 2023-10-13 | -82.56 | $19.80 | 15716 |
| 2023-10-12 | -65.64 | $20.13 | 18405 |
| 2023-10-11 | -58.97 | $20.26 | 29500 |
| 2023-10-10 | -62.56 | $20.19 | 15500 |
| 2023-10-09 | -69.74 | $20.05 | 17124 |
| 2023-10-06 | -80.51 | $19.84 | 26503 |
| 2023-10-05 | -85.13 | $19.75 | 19500 |
| 2023-10-04 | -86.15 | $19.73 | 19805 |
| 2023-10-03 | -89.23 | $19.67 | 50600 |
| 2023-10-02 | -86.11 | $20.48 | 32913 |
| 2023-09-29 | -76.92 | $20.60 | 321300 |
| 2023-09-28 | -72.65 | $20.65 | 50848 |
| 2023-09-27 | -53.85 | $20.87 | 28138 |
| 2023-09-26 | -64.10 | $20.75 | 39800 |
| 2023-09-25 | -68.38 | $20.70 | 16300 |
| 2023-09-22 | -59.83 | $20.80 | 7900 |
| 2023-09-21 | -54.68 | $20.96 | 16131 |
| 2023-09-20 | -31.91 | $21.29 | 10439 |
| 2023-09-19 | -29.08 | $21.33 | 11400 |
| 2023-09-18 | -38.75 | $21.31 | 12015 |
| 2023-09-15 | -55.38 | $21.16 | 15600 |
| 2023-09-14 | -53.93 | $21.21 | 55919 |
| 2023-09-13 | -66.98 | $21.04 | 32048 |
| 2023-09-12 | -80.95 | $20.77 | 41145 |
| 2023-09-11 | -71.86 | $20.98 | 14043 |
| 2023-09-08 | -66.10 | $21.13 | 12708 |
| 2023-09-07 | -71.25 | $21.02 | 22500 |
| 2023-09-06 | -95.70 | $20.95 | 28000 |
| 2023-09-05 | -94.01 | $21.16 | 37518 |
| 2023-09-01 | -86.96 | $21.33 | 51500 |
| 2023-08-31 | -80.12 | $21.44 | 46413 |
| 2023-08-30 | -88.82 | $21.30 | 34929 |
| 2023-08-29 | -87.58 | $21.32 | 39300 |
| 2023-08-28 | -88.10 | $21.32 | 15032 |
| 2023-08-25 | -90.17 | $21.29 | 7302 |
| 2023-08-24 | -100.00 | $21.30 | 22900 |
| 2023-08-23 | -75.15 | $21.74 | 12800 |
| 2023-08-22 | -98.28 | $21.35 | 67132 |
| 2023-08-21 | -100.00 | $21.50 | 9700 |
| 2023-08-18 | -98.45 | $21.80 | 16624 |
| 2023-08-17 | -99.05 | $22.03 | 11137 |
| 2023-08-16 | -57.14 | $22.47 | 9300 |
| 2023-08-15 | -70.21 | $22.41 | 9004 |
| 2023-08-14 | -53.19 | $22.57 | 13200 |
| 2023-08-11 | -48.94 | $22.61 | 7741 |
| 2023-08-10 | -50.91 | $22.67 | 5600 |
| 2023-08-09 | -50.91 | $22.67 | 6731 |
| 2023-08-08 | -64.55 | $22.52 | 5100 |
| 2023-08-07 | -63.64 | $22.53 | 10545 |
| 2023-08-04 | -60.91 | $22.56 | 8500 |
| 2023-08-03 | -92.73 | $22.21 | 12700 |
| 2023-08-02 | -68.87 | $22.50 | 18400 |
| 2023-08-01 | -61.00 | $22.62 | 7400 |
| 2023-07-31 | -38.00 | $22.85 | 13410 |
| 2023-07-28 | -54.00 | $22.69 | 5800 |
| 2023-07-27 | -61.34 | $22.50 | 12100 |
| 2023-07-26 | -33.61 | $22.83 | 18245 |
| 2023-07-25 | -26.19 | $22.97 | 27505 |
| 2023-07-24 | -36.64 | $22.87 | 4701 |
| 2023-07-21 | -33.59 | $22.91 | 14720 |
| 2023-07-20 | -44.27 | $22.77 | 5706 |
| 2023-07-19 | -35.88 | $22.88 | 9907 |
| 2023-07-18 | -35.88 | $22.88 | 8345 |
| 2023-07-17 | -55.56 | $22.64 | 11000 |
| 2023-07-14 | -37.24 | $22.95 | 14000 |
| 2023-07-13 | -23.45 | $23.15 | 6800 |
| 2023-07-12 | -42.22 | $23.08 | 19929 |
| 2023-07-11 | -58.89 | $22.78 | 6314 |
| 2023-07-10 | -77.60 | $22.47 | 9001 |
| 2023-07-07 | -81.25 | $22.40 | 7043 |
| 2023-07-06 | -87.50 | $22.28 | 9132 |
| 2023-07-05 | -62.50 | $22.76 | 10816 |
| 2023-07-03 | -53.65 | $22.93 | 6710 |
| 2023-06-30 | -70.83 | $22.60 | 66426 |
| 2023-06-29 | -94.39 | $22.15 | 21808 |
| 2023-06-28 | -93.06 | $22.76 | 11826 |
| 2023-06-27 | -100.00 | $22.85 | 10827 |
| 2023-06-26 | -88.32 | $23.09 | 13300 |
| 2023-06-23 | -94.16 | $23.01 | 8600 |
| 2023-06-22 | -88.32 | $23.09 | 19400 |
| 2023-06-21 | -88.32 | $23.09 | 18036 |
| 2023-06-20 | -93.33 | $23.04 | 14700 |
| 2023-06-16 | -80.74 | $23.21 | 11500 |
| 2023-06-15 | -83.70 | $23.17 | 7934 |
| 2023-06-14 | -88.89 | $23.10 | 11300 |
| 2023-06-13 | -57.14 | $23.74 | 12500 |
| 2023-06-12 | -81.63 | $23.50 | 15800 |
| 2023-06-09 | -57.14 | $23.74 | 19815 |
| 2023-06-08 | -57.14 | $23.74 | 16016 |
| 2023-06-07 | -51.02 | $23.80 | 13500 |
| 2023-06-06 | -43.09 | $23.77 | 20000 |
| 2023-06-05 | -65.04 | $23.50 | 28200 |
| 2023-06-02 | -28.66 | $23.85 | 46413 |
| 2023-06-01 | -33.14 | $23.74 | 31344 |
| 2023-05-31 | -22.94 | $23.91 | 62332 |
| 2023-05-30 | -14.12 | $24.06 | 11826 |
| 2023-05-26 | -9.27 | $23.97 | 5500 |
| 2023-05-25 | -10.74 | $23.93 | 20731 |
| 2023-05-24 | -2.68 | $24.05 | 18643 |
| 2023-05-23 | -3.45 | $24.00 | 22723 |
| 2023-05-22 | -4.29 | $23.94 | 23100 |
| 2023-05-19 | -7.52 | $23.83 | 20300 |
| 2023-05-18 | -10.53 | $23.79 | 22000 |
| 2023-05-17 | -6.02 | $23.85 | 24000 |
| 2023-05-16 | -30.08 | $23.53 | 30507 |
| 2023-05-15 | -21.80 | $23.64 | 191236 |
| 2023-05-12 | -6.02 | $23.85 | 31537 |
| 2023-05-11 | -5.56 | $23.79 | 21700 |
| 2023-05-10 | -3.25 | $23.79 | 18021 |
| 2023-05-09 | -20.34 | $23.54 | 37200 |
| 2023-05-08 | -33.05 | $23.39 | 21000 |
| 2023-05-05 | -29.66 | $23.43 | 20100 |
| 2023-05-04 | -73.12 | $22.85 | 34100 |
| 2023-05-03 | -67.74 | $22.90 | 20100 |
| 2023-05-02 | -100.00 | $22.62 | 9708 |
| 2023-05-01 | -59.18 | $22.95 | 17700 |
| 2023-04-28 | -27.59 | $23.21 | 46817 |
| 2023-04-27 | -14.17 | $23.36 | 14431 |
| 2023-04-26 | -34.07 | $23.07 | 16025 |
| 2023-04-25 | -24.57 | $23.10 | 10614 |
| 2023-04-24 | -9.55 | $23.34 | 12300 |
| 2023-04-21 | -18.72 | $23.15 | 4900 |
| 2023-04-20 | -17.73 | $23.17 | 8708 |
| 2023-04-19 | -18.23 | $23.16 | 14600 |
| 2023-04-18 | -12.39 | $23.25 | 15109 |
| 2023-04-17 | -5.75 | $23.40 | 30520 |
| 2023-04-14 | -3.07 | $23.37 | 16007 |
| 2023-04-13 | -4.31 | $23.34 | 22039 |
| 2023-04-12 | -14.39 | $23.04 | 35000 |
| 2023-04-11 | -0.78 | $23.22 | 17200 |
| 2023-04-10 | -4.86 | $23.01 | 18541 |
| 2023-04-06 | -6.48 | $22.97 | 11749 |
| 2023-04-05 | -14.17 | $22.78 | 14727 |
| 2023-04-04 | -10.53 | $22.87 | 15700 |
| 2023-04-03 | -6.88 | $22.96 | 16500 |
| 2023-03-31 | -4.86 | $23.01 | 56000 |
| 2023-03-30 | -7.51 | $22.63 | 14700 |
| 2023-03-29 | -25.35 | $22.25 | 31800 |
| 2023-03-28 | -36.94 | $22.06 | 8800 |
| 2023-03-27 | -45.78 | $21.88 | 13200 |
| 2023-03-24 | -56.96 | $21.65 | 11629 |
| 2023-03-23 | -58.70 | $21.61 | 9905 |
| 2023-03-22 | -50.00 | $21.83 | 8600 |
| 2023-03-21 | -55.56 | $21.70 | 11900 |
| 2023-03-20 | -66.27 | $21.50 | 17000 |
| 2023-03-17 | -60.95 | $21.73 | 10536 |
| 2023-03-16 | -55.93 | $21.96 | 32400 |
| 2023-03-15 | -86.77 | $21.07 | 25300 |
| 2023-03-14 | -78.95 | $21.44 | 18900 |
| 2023-03-13 | -84.21 | $21.28 | 39100 |
| 2023-03-10 | -73.24 | $21.65 | 15424 |
| 2023-03-09 | -97.38 | $22.11 | 11100 |
| 2023-03-08 | -86.36 | $22.45 | 13200 |
| 2023-03-07 | -84.66 | $22.48 | 7823 |
| 2023-03-06 | -75.84 | $22.64 | 7117 |
| 2023-03-03 | -80.40 | $22.60 | 11733 |
| 2023-03-02 | -97.75 | $22.26 | 22000 |
| 2023-03-01 | -90.91 | $22.53 | 15400 |
| 2023-02-28 | -81.82 | $22.72 | 29638 |
| 2023-02-27 | -72.25 | $22.92 | 8100 |
| 2023-02-24 | -85.65 | $22.64 | 16700 |
| 2023-02-23 | -77.51 | $22.81 | 10729 |
| 2023-02-22 | -84.69 | $22.66 | 24200 |
| 2023-02-21 | -100.00 | $22.37 | 20700 |
| 2023-02-17 | -100.00 | $23.16 | 18141 |
| 2023-02-16 | -74.64 | $23.40 | 7100 |
| 2023-02-15 | -49.03 | $23.67 | 14505 |
| 2023-02-14 | -48.39 | $23.68 | 9514 |
| 2023-02-13 | -33.71 | $23.83 | 16500 |
| 2023-02-10 | -40.21 | $23.65 | 7600 |
| 2023-02-09 | -35.38 | $23.74 | 6411 |
| 2023-02-08 | -29.58 | $23.80 | 20000 |
| 2023-02-07 | -31.08 | $23.74 | 16734 |
| 2023-02-06 | -33.47 | $23.64 | 10500 |
| 2023-02-03 | -17.73 | $23.93 | 21400 |
| 2023-02-02 | -6.16 | $24.21 | 15023 |
| 2023-02-01 | -0.55 | $24.18 | 24900 |
| 2023-01-31 | 0.00 | $24.11 | 37100 |
| 2023-01-30 | -1.29 | $23.90 | 41400 |
| 2023-01-27 | -1.55 | $23.89 | 18100 |
| 2023-01-26 | -3.98 | $23.70 | 18103 |
| 2023-01-25 | -5.25 | $23.51 | 13300 |
| 2023-01-24 | -0.56 | $23.65 | 15600 |
| 2023-01-23 | -2.01 | $23.50 | 23300 |
| 2023-01-20 | -6.33 | $23.19 | 18000 |
| 2023-01-19 | -9.94 | $23.07 | 14200 |
| 2023-01-18 | -10.54 | $23.05 | 14600 |
| 2023-01-17 | 0.00 | $22.98 | 16428 |
| 2023-01-13 | -7.34 | $22.73 | 16447 |
| 2023-01-12 | -6.82 | $22.54 | 16000 |
| 2023-01-11 | -7.06 | $22.45 | 12646 |
| 2023-01-10 | -8.43 | $22.36 | 8734 |
| 2023-01-09 | -4.02 | $22.47 | 29620 |
| 2023-01-06 | -0.42 | $22.45 | 32300 |
| 2023-01-05 | -39.19 | $21.43 | 30718 |
| 2023-01-04 | -60.00 | $21.08 | 15140 |
| 2023-01-03 | -83.82 | $20.52 | 33518 |
| 2022-12-30 | -91.91 | $20.30 | 38212 |
| 2022-12-29 | -95.70 | $20.35 | 27800 |
| 2022-12-28 | -100.00 | $20.24 | 29718 |
| 2022-12-27 | -100.00 | $20.52 | 43300 |
| 2022-12-23 | -95.12 | $20.85 | 28326 |
| 2022-12-22 | -96.59 | $20.82 | 28600 |
| 2022-12-21 | -95.88 | $21.17 | 26925 |
| 2022-12-20 | -94.71 | $21.19 | 25716 |
| 2022-12-19 | -78.24 | $21.47 | 21200 |
| 2022-12-16 | -84.12 | $21.37 | 28725 |
| 2022-12-15 | -100.00 | $21.28 | 27029 |
| 2022-12-14 | -97.08 | $21.47 | 25816 |
| 2022-12-13 | -63.31 | $21.92 | 12403 |
| 2022-12-12 | -83.87 | $21.50 | 27803 |
| 2022-12-09 | -77.42 | $21.60 | 23000 |
| 2022-12-08 | -36.16 | $21.99 | 29800 |
| 2022-12-07 | -29.06 | $22.03 | 40525 |
| 2022-12-06 | -29.04 | $22.01 | 22043 |
| 2022-12-05 | -14.24 | $22.39 | 23941 |
| 2022-12-02 | 0.00 | $22.80 | 13843 |
| 2022-12-01 | -0.38 | $22.54 | 19700 |
| 2022-11-30 | -3.36 | $22.20 | 57300 |
| 2022-11-29 | -19.64 | $21.70 | 18913 |
| 2022-11-28 | -12.95 | $21.85 | 19500 |
| 2022-11-25 | -1.82 | $22.06 | 7100 |
| 2022-11-23 | 0.00 | $22.08 | 17533 |
| 2022-11-22 | -8.57 | $21.82 | 15700 |
| 2022-11-21 | -17.14 | $21.64 | 24325 |
| 2022-11-18 | -6.19 | $21.87 | 11844 |
| 2022-11-17 | -13.81 | $21.71 | 12100 |
| 2022-11-16 | -7.14 | $21.85 | 12600 |
| 2022-11-15 | -10.95 | $21.77 | 12505 |
| 2022-11-14 | -35.71 | $21.25 | 16211 |
| 2022-11-11 | -23.33 | $21.51 | 15900 |
| 2022-11-10 | 0.00 | $21.66 | 12000 |
| 2022-11-09 | -63.71 | $20.35 | 21203 |
| 2022-11-08 | -44.35 | $20.59 | 13145 |
| 2022-11-07 | -88.57 | $20.06 | 22433 |
| 2022-11-04 | -94.01 | $20.00 | 24100 |
| 2022-11-03 | -96.36 | $19.98 | 29100 |
| 2022-11-02 | -95.68 | $20.08 | 28019 |
| 2022-11-01 | -91.75 | $20.16 | 17800 |
| 2022-10-31 | -88.50 | $20.26 | 27433 |
| 2022-10-28 | -85.40 | $20.33 | 20716 |
| 2022-10-27 | -81.42 | $20.42 | 26000 |
| 2022-10-26 | -80.09 | $20.45 | 34633 |
| 2022-10-25 | -88.50 | $20.26 | 10628 |
| 2022-10-24 | -92.04 | $20.18 | 26500 |
| 2022-10-21 | -97.35 | $20.06 | 32500 |
| 2022-10-20 | -99.48 | $20.35 | 10600 |
| 2022-10-19 | -79.46 | $20.79 | 12300 |
| 2022-10-18 | -71.89 | $20.93 | 19212 |
| 2022-10-17 | -77.30 | $20.83 | 12930 |
| 2022-10-14 | -80.00 | $20.78 | 17536 |
| 2022-10-13 | -64.32 | $21.07 | 27900 |
| 2022-10-12 | -90.97 | $20.98 | 11907 |
| 2022-10-11 | -97.01 | $20.99 | 9113 |
| 2022-10-10 | -100.00 | $21.12 | 13100 |
| 2022-10-07 | -81.76 | $21.39 | 19000 |
| 2022-10-06 | -68.92 | $21.58 | 10702 |
| 2022-10-05 | -56.08 | $21.77 | 11911 |
| 2022-10-04 | -53.38 | $21.81 | 48100 |
| 2022-10-03 | -52.03 | $21.83 | 62029 |
| 2022-09-30 | -62.07 | $21.78 | 94630 |
| 2022-09-29 | -67.82 | $21.68 | 9300 |
| 2022-09-28 | -66.12 | $21.74 | 19500 |
| 2022-09-27 | -85.71 | $21.39 | 17824 |
| 2022-09-26 | -100.00 | $21.14 | 10519 |
| 2022-09-23 | -94.69 | $21.32 | 20000 |
| 2022-09-22 | -91.43 | $21.68 | 17917 |
| 2022-09-21 | -86.75 | $21.84 | 8644 |
| 2022-09-20 | -95.78 | $21.69 | 21831 |
| 2022-09-19 | -95.39 | $21.83 | 11344 |
| 2022-09-16 | -79.88 | $22.09 | 11700 |
| 2022-09-15 | -81.67 | $22.09 | 12512 |
| 2022-09-14 | -84.78 | $22.11 | 25216 |
| 2022-09-13 | -75.00 | $22.37 | 12411 |
| 2022-09-12 | -78.04 | $22.32 | 18629 |
| 2022-09-09 | -81.18 | $22.24 | 8200 |
| 2022-09-08 | -89.02 | $22.04 | 17038 |
| 2022-09-07 | -82.75 | $22.20 | 8412 |
| 2022-09-06 | -85.88 | $22.12 | 13729 |
| 2022-09-02 | -75.66 | $22.50 | 9300 |
| 2022-09-01 | -75.00 | $22.52 | 33400 |
| 2022-08-31 | -71.12 | $22.69 | 68000 |
| 2022-08-30 | -68.22 | $22.85 | 33248 |
| 2022-08-29 | -69.16 | $22.83 | 11203 |
| 2022-08-26 | -67.15 | $22.90 | 24711 |
| 2022-08-25 | -69.16 | $22.83 | 6920 |
| 2022-08-24 | -71.47 | $22.75 | 57300 |
| 2022-08-23 | -80.69 | $22.43 | 54844 |
| 2022-08-22 | -100.00 | $22.63 | 10628 |
| 2022-08-19 | -92.02 | $23.04 | 10800 |
| 2022-08-18 | -77.25 | $23.26 | 9500 |
| 2022-08-17 | -58.76 | $23.52 | 16000 |
| 2022-08-16 | -34.77 | $24.18 | 11800 |
| 2022-08-15 | -33.77 | $24.20 | 11202 |
| 2022-08-12 | -36.72 | $24.11 | 9244 |
| 2022-08-11 | -43.93 | $23.89 | 15826 |
| 2022-08-10 | -43.61 | $23.90 | 6800 |
| 2022-08-09 | -49.18 | $23.73 | 11000 |
| 2022-08-08 | -34.10 | $24.19 | 15900 |
| 2022-08-05 | -31.15 | $24.28 | 25800 |
| 2022-08-04 | -9.84 | $24.93 | 43700 |
| 2022-08-03 | -8.20 | $24.98 | 28212 |
| 2022-08-02 | 0.00 | $25.23 | 29100 |
| 2022-08-01 | -2.11 | $24.50 | 18905 |
| 2022-07-29 | -1.37 | $24.34 | 43400 |
| 2022-07-28 | 0.00 | $23.64 | 21500 |
| 2022-07-27 | -6.50 | $23.33 | 15500 |
| 2022-07-26 | -1.77 | $23.29 | 40500 |
| 2022-07-25 | -5.15 | $23.10 | 38739 |
| 2022-07-22 | -14.74 | $22.99 | 45800 |
| 2022-07-21 | -53.68 | $22.62 | 24000 |
| 2022-07-20 | -71.58 | $22.45 | 91627 |
| 2022-07-19 | -87.37 | $22.30 | 62500 |
| 2022-07-18 | -65.65 | $22.27 | 19500 |
| 2022-07-15 | -53.38 | $22.42 | 51100 |
| 2022-07-14 | -38.04 | $22.51 | 17200 |
| 2022-07-13 | -29.44 | $22.55 | 11200 |
| 2022-07-12 | -19.29 | $22.75 | 9431 |
| 2022-07-11 | -17.16 | $22.85 | 10700 |
| 2022-07-08 | -27.78 | $22.85 | 8100 |
| 2022-07-07 | -33.47 | $22.77 | 8500 |
| 2022-07-06 | -30.58 | $22.84 | 13200 |
| 2022-07-05 | -32.23 | $22.80 | 23201 |
| 2022-07-01 | -31.30 | $22.85 | 8900 |
| 2022-06-30 | -35.04 | $22.81 | 23315 |
| 2022-06-29 | -41.88 | $22.77 | 7900 |
| 2022-06-28 | -48.90 | $22.78 | 7300 |
| 2022-06-27 | -48.90 | $22.78 | 10905 |
| 2022-06-24 | -46.06 | $22.87 | 7936 |
| 2022-06-23 | -49.53 | $22.76 | 11030 |
| 2022-06-22 | -50.16 | $22.74 | 37400 |
| 2022-06-21 | -44.16 | $22.93 | 20208 |
| 2022-06-17 | -62.46 | $22.35 | 25639 |
| 2022-06-16 | -69.09 | $22.14 | 37900 |
| 2022-06-15 | -72.87 | $22.02 | 52500 |
| 2022-06-14 | -93.38 | $21.37 | 38900 |
| 2022-06-13 | -90.33 | $21.90 | 54100 |
| 2022-06-10 | -70.63 | $22.43 | 28900 |
| 2022-06-09 | -44.91 | $23.05 | 21935 |
| 2022-06-08 | -32.63 | $23.40 | 20842 |
| 2022-06-07 | -34.74 | $23.34 | 18400 |
| 2022-06-06 | -43.16 | $23.10 | 10343 |
| 2022-06-03 | -39.65 | $23.20 | 37601 |
| 2022-06-02 | -33.33 | $23.38 | 45119 |
| 2022-06-01 | -25.26 | $23.61 | 32700 |
| 2022-05-31 | -20.70 | $23.74 | 59200 |
| 2022-05-27 | -7.50 | $24.07 | 14600 |
| 2022-05-26 | -11.54 | $23.55 | 31835 |
| 2022-05-25 | -6.25 | $23.28 | 13800 |
| 2022-05-24 | -0.66 | $22.98 | 16507 |
| 2022-05-23 | -7.14 | $22.91 | 50400 |
| 2022-05-20 | -20.78 | $22.70 | 23838 |
| 2022-05-19 | -41.62 | $22.56 | 43600 |
| 2022-05-18 | -56.32 | $22.31 | 32400 |
| 2022-05-17 | -68.75 | $22.08 | 37400 |
| 2022-05-16 | -80.21 | $21.86 | 24527 |
| 2022-05-13 | -86.08 | $21.75 | 26729 |
| 2022-05-12 | -85.57 | $21.76 | 21134 |
| 2022-05-11 | -99.12 | $21.54 | 46447 |
| 2022-05-10 | -90.67 | $21.75 | 29700 |
| 2022-05-09 | -99.08 | $21.64 | 26900 |
| 2022-05-06 | -84.92 | $22.10 | 80601 |
| 2022-05-05 | -73.61 | $22.37 | 102200 |
| 2022-05-04 | -52.78 | $22.82 | 63500 |
| 2022-05-03 | -87.35 | $22.12 | 46037 |
| 2022-05-02 | -95.69 | $21.98 | 45413 |
| 2022-04-29 | -81.57 | $22.65 | 64310 |
| 2022-04-28 | -90.41 | $22.46 | 26248 |
| 2022-04-27 | -100.00 | $22.50 | 27027 |
| 2022-04-26 | -93.10 | $22.82 | 16426 |
| 2022-04-25 | -87.36 | $22.92 | 14105 |
| 2022-04-22 | -100.00 | $22.70 | 38000 |
| 2022-04-21 | -100.00 | $23.00 | 25312 |
| 2022-04-20 | -73.61 | $23.38 | 41324 |
| 2022-04-19 | -90.28 | $23.14 | 25500 |
| 2022-04-18 | -79.86 | $23.29 | 16500 |
| 2022-04-14 | -72.92 | $23.39 | 44400 |
| 2022-04-13 | -82.64 | $23.25 | 34600 |
| 2022-04-12 | -79.17 | $23.30 | 62900 |
| 2022-04-11 | -100.00 | $23.15 | 22000 |
| 2022-04-08 | -92.31 | $23.48 | 20906 |
| 2022-04-07 | -86.09 | $23.66 | 17000 |
| 2022-04-06 | -83.48 | $23.69 | 23611 |
| 2022-04-05 | -66.96 | $23.88 | 27700 |
| 2022-04-04 | -29.57 | $24.31 | 46700 |
| 2022-04-01 | -24.35 | $24.37 | 25425 |
| 2022-03-31 | -20.00 | $24.42 | 25027 |
| 2022-03-30 | -48.72 | $24.10 | 18629 |
| 2022-03-29 | -50.83 | $24.09 | 24130 |
| 2022-03-28 | -75.18 | $23.85 | 9300 |
| 2022-03-25 | -81.82 | $23.76 | 22800 |
| 2022-03-24 | -69.93 | $23.93 | 33235 |
| 2022-03-23 | -74.83 | $23.86 | 32200 |
| 2022-03-22 | -71.33 | $23.91 | 21326 |
| 2022-03-21 | -58.74 | $24.09 | 14814 |
| 2022-03-18 | -61.54 | $24.05 | 16318 |
| 2022-03-17 | -63.64 | $24.02 | 17300 |
| 2022-03-16 | -75.52 | $23.85 | 27700 |
| 2022-03-15 | -88.81 | $23.66 | 13900 |
| 2022-03-14 | -96.50 | $23.55 | 34011 |
| 2022-03-11 | -75.00 | $24.34 | 41500 |
| 2022-03-10 | -70.31 | $24.40 | 43933 |
| 2022-03-09 | -67.88 | $24.46 | 26447 |
| 2022-03-08 | -88.32 | $24.18 | 23640 |
| 2022-03-07 | -89.73 | $24.17 | 33700 |
| 2022-03-04 | -93.02 | $24.35 | 27900 |
| 2022-03-03 | -86.82 | $24.43 | 13512 |
| 2022-03-02 | -77.61 | $24.56 | 40213 |
| 2022-03-01 | -74.64 | $24.61 | 15506 |
| 2022-02-28 | -73.19 | $24.63 | 92300 |
| 2022-02-25 | -57.97 | $24.84 | 25500 |
| 2022-02-24 | -78.99 | $24.55 | 59007 |
| 2022-02-23 | -80.43 | $24.53 | 28300 |
| 2022-02-22 | -80.43 | $24.53 | 53200 |
| 2022-02-18 | -100.00 | $24.39 | 22036 |
| 2022-02-17 | -94.96 | $24.54 | 20925 |
| 2022-02-16 | -85.71 | $24.65 | 23000 |
| 2022-02-15 | -94.26 | $24.56 | 24012 |
| 2022-02-14 | -100.00 | $24.49 | 28826 |
| 2022-02-11 | -94.44 | $24.77 | 19502 |
| 2022-02-10 | -93.18 | $24.98 | 20638 |
| 2022-02-09 | -90.14 | $25.18 | 23448 |
| 2022-02-08 | -86.11 | $25.21 | 20646 |
| 2022-02-07 | -63.89 | $25.37 | 15400 |
| 2022-02-04 | -52.78 | $25.45 | 20323 |
| 2022-02-03 | -48.61 | $25.48 | 21830 |
| 2022-02-02 | -40.28 | $25.54 | 27824 |
| 2022-02-01 | -31.94 | $25.60 | 23800 |
| 2022-01-31 | -38.89 | $25.55 | 47123 |
| 2022-01-28 | -56.94 | $25.42 | 17600 |
| 2022-01-27 | -100.00 | $25.12 | 29313 |
| 2022-01-26 | -84.31 | $25.40 | 27524 |
| 2022-01-25 | -74.42 | $25.51 | 9300 |
| 2022-01-24 | -65.12 | $25.55 | 20241 |
| 2022-01-21 | -41.03 | $25.67 | 38600 |
| 2022-01-20 | -67.44 | $25.54 | 18630 |
| 2022-01-19 | -50.00 | $25.61 | 15901 |
| 2022-01-18 | -37.78 | $25.66 | 21500 |
| 2022-01-14 | -8.89 | $25.79 | 9313 |
| 2022-01-13 | -13.33 | $25.77 | 10632 |
| 2022-01-12 | -33.33 | $25.68 | 20314 |
| 2022-01-11 | -8.89 | $25.79 | 9100 |
| 2022-01-10 | -12.82 | $25.72 | 16734 |
| 2022-01-07 | -39.58 | $25.67 | 10210 |
| 2022-01-06 | -33.33 | $25.70 | 22237 |
| 2022-01-05 | -47.92 | $25.63 | 59538 |
| 2022-01-04 | -43.75 | $25.65 | 14700 |
| 2022-01-03 | -41.67 | $25.66 | 21728 |
| 2021-12-31 | -29.17 | $25.72 | 42500 |
| 2021-12-30 | -45.83 | $25.64 | 10513 |
| 2021-12-29 | -45.83 | $25.64 | 22300 |
| 2021-12-28 | -58.33 | $25.58 | 52500 |
| 2021-12-27 | -85.42 | $25.45 | 14612 |
| 2021-12-23 | -81.25 | $25.47 | 8300 |
| 2021-12-22 | -79.17 | $25.48 | 20630 |
| 2021-12-21 | -89.58 | $25.43 | 20416 |
| 2021-12-20 | -97.92 | $25.39 | 12717 |
| 2021-12-17 | -93.75 | $25.41 | 25100 |
| 2021-12-16 | -68.75 | $25.53 | 16000 |
| 2021-12-15 | -81.25 | $25.47 | 31842 |
| 2021-12-14 | -83.33 | $25.46 | 15900 |
| 2021-12-13 | -23.68 | $25.77 | 10200 |
| 2021-12-10 | -54.00 | $25.71 | 18000 |
| 2021-12-09 | -54.00 | $25.71 | 12400 |
| 2021-12-08 | -70.15 | $25.68 | 13200 |
| 2021-12-07 | -58.11 | $25.79 | 80400 |
| 2021-12-06 | -64.86 | $25.74 | 15200 |
| 2021-12-03 | -80.26 | $25.63 | 12507 |
| 2021-12-02 | -80.26 | $25.63 | 9900 |
| 2021-12-01 | -84.21 | $25.60 | 22100 |
| 2021-11-30 | -96.05 | $25.51 | 60016 |
| 2021-11-29 | -90.41 | $25.58 | 29032 |
| 2021-11-26 | -100.00 | $25.51 | 15813 |
| 2021-11-24 | -91.07 | $25.73 | 11700 |
| 2021-11-23 | -91.07 | $25.73 | 10400 |
| 2021-11-22 | -87.50 | $25.75 | 10600 |
| 2021-11-19 | -89.29 | $25.74 | 8600 |
| 2021-11-18 | -94.64 | $25.71 | 14200 |
| 2021-11-17 | -87.50 | $25.75 | 16100 |
| 2021-11-16 | -100.00 | $25.71 | 17212 |
| 2021-11-15 | -84.00 | $25.82 | 18109 |
| 2021-11-12 | -91.49 | $25.81 | 13515 |
| 2021-11-11 | -80.85 | $25.86 | 14800 |
| 2021-11-10 | -72.34 | $25.90 | 19800 |
| 2021-11-09 | -41.67 | $26.04 | 18410 |
| 2021-11-08 | -12.50 | $26.18 | 7632 |
| 2021-11-05 | -1.75 | $26.23 | 12300 |
| 2021-11-04 | -12.73 | $26.15 | 23149 |
| 2021-11-03 | -18.18 | $26.12 | 9100 |
| 2021-11-02 | -14.29 | $26.14 | 12500 |
| 2021-11-01 | -23.21 | $26.09 | 24641 |
| 2021-10-29 | -33.93 | $26.03 | 48700 |
| 2021-10-28 | -41.07 | $25.99 | 10401 |
| 2021-10-27 | -39.29 | $26.00 | 14522 |
| 2021-10-26 | -46.43 | $25.96 | 14700 |
| 2021-10-25 | -39.29 | $26.00 | 9942 |
| 2021-10-22 | -42.86 | $25.98 | 5900 |
| 2021-10-21 | -32.14 | $26.04 | 22400 |
| 2021-10-20 | -27.12 | $26.09 | 64047 |
| 2021-10-19 | -28.81 | $26.08 | 44603 |
| 2021-10-18 | -11.86 | $26.18 | 11035 |
| 2021-10-15 | -11.86 | $26.18 | 103800 |
| 2021-10-14 | -50.85 | $25.95 | 13400 |
| 2021-10-13 | -59.32 | $25.90 | 13926 |
| 2021-10-12 | -55.93 | $25.92 | 6200 |
| 2021-10-11 | -76.27 | $25.80 | 6326 |
| 2021-10-08 | -86.90 | $25.77 | 19011 |
| 2021-10-07 | -86.67 | $25.78 | 14640 |
| 2021-10-06 | -86.67 | $25.78 | 20900 |
| 2021-10-05 | -96.55 | $25.72 | 9717 |
| 2021-10-04 | -100.00 | $25.69 | 12400 |
| 2021-10-01 | -85.88 | $25.83 | 16131 |
| 2021-09-30 | -95.51 | $25.75 | 34500 |
| 2021-09-29 | -66.29 | $26.01 | 13700 |
| 2021-09-28 | -97.75 | $25.73 | 14111 |
| 2021-09-27 | -91.14 | $25.88 | 15807 |
| 2021-09-24 | -93.06 | $25.93 | 14200 |
| 2021-09-23 | -83.33 | $26.00 | 19600 |
| 2021-09-22 | -70.83 | $26.09 | 21700 |
| 2021-09-21 | -65.28 | $26.13 | 9100 |
| 2021-09-20 | -70.83 | $26.09 | 6700 |
| 2021-09-17 | -72.22 | $26.08 | 8300 |
| 2021-09-16 | -56.94 | $26.19 | 14800 |
| 2021-09-15 | -84.72 | $25.99 | 5137 |
| 2021-09-14 | -80.56 | $26.02 | 13100 |
| 2021-09-13 | -95.00 | $26.22 | 43500 |
| 2021-09-10 | -10.00 | $26.56 | 7404 |
| 2021-09-09 | -25.00 | $26.49 | 4419 |
| 2021-09-08 | -25.00 | $26.48 | 8210 |
| 2021-09-07 | -22.00 | $26.49 | 4929 |
| 2021-09-03 | -22.00 | $26.49 | 6800 |
| 2021-09-02 | -2.00 | $26.59 | 14117 |
| 2021-09-01 | -39.13 | $26.38 | 22700 |
| 2021-08-31 | -43.48 | $26.36 | 25800 |
| 2021-08-30 | -34.78 | $26.40 | 6427 |
| 2021-08-27 | -36.96 | $26.39 | 8446 |
| 2021-08-26 | -65.22 | $26.26 | 11609 |
| 2021-08-25 | -49.06 | $26.30 | 13406 |
| 2021-08-24 | -39.13 | $26.29 | 23200 |
| 2021-08-23 | -26.09 | $26.38 | 6149 |
| 2021-08-20 | -26.09 | $26.38 | 12911 |
| 2021-08-19 | -11.59 | $26.48 | 13100 |
| 2021-08-18 | -26.09 | $26.38 | 6103 |
| 2021-08-17 | -26.09 | $26.38 | 9022 |
| 2021-08-16 | -30.43 | $26.35 | 16300 |
| 2021-08-13 | 0.00 | $26.56 | 27600 |
| 2021-08-12 | -23.29 | $26.35 | 14240 |
| 2021-08-11 | -32.88 | $26.28 | 5244 |
| 2021-08-10 | -32.88 | $26.28 | 14300 |
| 2021-08-09 | -28.77 | $26.31 | 16800 |
| 2021-08-06 | -6.85 | $26.47 | 11200 |
| 2021-08-05 | -4.11 | $26.49 | 12700 |
| 2021-08-04 | -1.54 | $26.43 | 13727 |
| 2021-08-03 | -7.94 | $26.37 | 15243 |
| 2021-08-02 | -12.70 | $26.34 | 14231 |
| 2021-07-30 | -17.46 | $26.31 | 16900 |
| 2021-07-29 | -30.16 | $26.23 | 24914 |
| 2021-07-28 | -49.21 | $26.11 | 9700 |
| 2021-07-27 | -39.68 | $26.17 | 21300 |
| 2021-07-26 | -50.79 | $26.10 | 31100 |
| 2021-07-23 | -57.14 | $26.06 | 9638 |
| 2021-07-22 | -69.84 | $25.98 | 6500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.00
2026-07-17
Close Price
$19.60
Vol: 25132Average Directional Index - Detailed Analysis
Minimum
10.67
Average
26.16
Maximum
71.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.00 | $19.60 | 25132 |
| 2026-07-16 | 38.78 | $19.56 | 22100 |
| 2026-07-15 | 40.80 | $19.49 | 78900 |
| 2026-07-14 | 42.68 | $19.30 | 63600 |
| 2026-07-13 | 43.75 | $19.08 | 57900 |
| 2026-07-10 | 43.82 | $18.95 | 27300 |
| 2026-07-09 | 44.08 | $19.08 | 37844 |
| 2026-07-08 | 44.47 | $18.92 | 21720 |
| 2026-07-07 | 44.89 | $19.13 | 52600 |
| 2026-07-06 | 45.60 | $19.14 | 32115 |
| 2026-07-02 | 46.10 | $19.01 | 24723 |
| 2026-07-01 | 46.62 | $19.06 | 34900 |
| 2026-06-30 | 47.20 | $19.13 | 112443 |
| 2026-06-29 | 47.81 | $19.12 | 38600 |
| 2026-06-26 | 48.00 | $18.92 | 35400 |
| 2026-06-25 | 47.23 | $18.87 | 39000 |
| 2026-06-24 | 46.06 | $18.84 | 50044 |
| 2026-06-23 | 44.83 | $18.87 | 42200 |
| 2026-06-22 | 43.66 | $18.98 | 34003 |
| 2026-06-18 | 42.58 | $19.16 | 17905 |
| 2026-06-17 | 41.66 | $19.10 | 127300 |
| 2026-06-16 | 40.40 | $19.17 | 28736 |
| 2026-06-15 | 39.23 | $19.21 | 33519 |
| 2026-06-12 | 37.76 | $19.33 | 23600 |
| 2026-06-11 | 36.50 | $19.43 | 30240 |
| 2026-06-10 | 35.18 | $19.28 | 20304 |
| 2026-06-09 | 33.79 | $19.41 | 33500 |
| 2026-06-08 | 32.45 | $19.40 | 25432 |
| 2026-06-05 | 31.06 | $19.45 | 26700 |
| 2026-06-04 | 29.77 | $19.58 | 20203 |
| 2026-06-03 | 28.57 | $19.53 | 31707 |
| 2026-06-02 | 27.31 | $19.71 | 18200 |
| 2026-06-01 | 26.38 | $19.80 | 17300 |
| 2026-05-29 | 25.54 | $19.81 | 27600 |
| 2026-05-28 | 24.83 | $19.87 | 19642 |
| 2026-05-27 | 23.94 | $19.82 | 8501 |
| 2026-05-26 | 22.94 | $19.82 | 24100 |
| 2026-05-22 | 21.89 | $19.77 | 19412 |
| 2026-05-21 | 20.79 | $19.81 | 17615 |
| 2026-05-20 | 19.76 | $19.94 | 33330 |
| 2026-05-19 | 18.76 | $19.93 | 22448 |
| 2026-05-18 | 17.92 | $20.16 | 13600 |
| 2026-05-15 | 17.39 | $20.19 | 23322 |
| 2026-05-14 | 16.73 | $20.25 | 34500 |
| 2026-05-13 | 16.40 | $20.15 | 12300 |
| 2026-05-12 | 16.14 | $20.28 | 7719 |
| 2026-05-11 | 16.31 | $20.37 | 11000 |
| 2026-05-08 | 16.49 | $20.33 | 15601 |
| 2026-05-07 | 16.81 | $20.33 | 7700 |
| 2026-05-06 | 17.03 | $20.30 | 7414 |
| 2026-05-05 | 17.26 | $20.21 | 28538 |
| 2026-05-04 | 17.50 | $20.15 | 20531 |
| 2026-05-01 | 17.43 | $20.36 | 9300 |
| 2026-04-30 | 18.02 | $20.41 | 13616 |
| 2026-04-29 | 18.64 | $20.25 | 7400 |
| 2026-04-28 | 19.29 | $20.41 | 15200 |
| 2026-04-27 | 20.08 | $20.50 | 34427 |
| 2026-04-24 | 20.91 | $20.45 | 19224 |
| 2026-04-23 | 21.90 | $20.35 | 34100 |
| 2026-04-22 | 22.94 | $20.45 | 9000 |
| 2026-04-21 | 24.13 | $20.47 | 22109 |
| 2026-04-20 | 25.19 | $20.55 | 11700 |
| 2026-04-17 | 26.21 | $20.55 | 23700 |
| 2026-04-16 | 27.28 | $20.51 | 17600 |
| 2026-04-15 | 28.29 | $20.51 | 15400 |
| 2026-04-14 | 29.43 | $20.50 | 12300 |
| 2026-04-13 | 30.80 | $20.49 | 23200 |
| 2026-04-10 | 32.41 | $20.20 | 37100 |
| 2026-04-09 | 33.83 | $20.25 | 38700 |
| 2026-04-08 | 35.02 | $20.19 | 74600 |
| 2026-04-07 | 36.04 | $19.77 | 37703 |
| 2026-04-06 | 35.55 | $19.75 | 20400 |
| 2026-04-02 | 35.17 | $19.72 | 22704 |
| 2026-04-01 | 34.40 | $19.65 | 32200 |
| 2026-03-31 | 33.36 | $19.48 | 119346 |
| 2026-03-30 | 32.27 | $19.71 | 19600 |
| 2026-03-27 | 31.40 | $19.61 | 38046 |
| 2026-03-26 | 30.27 | $19.76 | 22700 |
| 2026-03-25 | 29.21 | $19.82 | 19200 |
| 2026-03-24 | 28.31 | $19.74 | 17236 |
| 2026-03-23 | 27.35 | $19.71 | 19640 |
| 2026-03-20 | 26.09 | $19.79 | 39709 |
| 2026-03-19 | 24.77 | $20.06 | 23622 |
| 2026-03-18 | 23.87 | $20.13 | 11800 |
| 2026-03-17 | 23.16 | $20.31 | 14200 |
| 2026-03-16 | 22.56 | $20.19 | 16500 |
| 2026-03-13 | 21.64 | $20.20 | 36800 |
| 2026-03-12 | 20.50 | $20.50 | 19707 |
| 2026-03-11 | 19.82 | $20.49 | 16222 |
| 2026-03-10 | 19.29 | $20.54 | 25546 |
| 2026-03-09 | 18.64 | $20.43 | 24214 |
| 2026-03-06 | 17.75 | $20.50 | 18810 |
| 2026-03-05 | 17.13 | $20.72 | 10500 |
| 2026-03-04 | 17.05 | $20.84 | 10900 |
| 2026-03-03 | 17.34 | $20.86 | 12600 |
| 2026-03-02 | 17.16 | $20.88 | 11701 |
| 2026-02-27 | 17.01 | $20.79 | 60635 |
| 2026-02-26 | 16.84 | $20.92 | 18300 |
| 2026-02-25 | 17.71 | $21.11 | 9531 |
| 2026-02-24 | 17.78 | $21.10 | 33200 |
| 2026-02-23 | 17.86 | $21.20 | 13200 |
| 2026-02-20 | 17.52 | $21.27 | 18349 |
| 2026-02-19 | 17.01 | $21.19 | 9900 |
| 2026-02-18 | 16.69 | $21.17 | 15826 |
| 2026-02-17 | 16.35 | $21.14 | 22421 |
| 2026-02-13 | 16.22 | $21.00 | 12141 |
| 2026-02-12 | 16.54 | $20.88 | 15000 |
| 2026-02-11 | 16.96 | $20.91 | 6018 |
| 2026-02-10 | 17.56 | $20.91 | 9244 |
| 2026-02-09 | 18.10 | $20.91 | 32473 |
| 2026-02-06 | 18.89 | $20.87 | 21000 |
| 2026-02-05 | 19.81 | $20.84 | 15700 |
| 2026-02-04 | 20.79 | $20.94 | 16400 |
| 2026-02-03 | 21.32 | $21.07 | 26900 |
| 2026-02-02 | 21.42 | $21.31 | 81746 |
| 2026-01-30 | 21.24 | $21.18 | 19016 |
| 2026-01-29 | 21.05 | $21.16 | 31200 |
| 2026-01-28 | 20.84 | $21.19 | 15225 |
| 2026-01-27 | 20.54 | $21.25 | 33100 |
| 2026-01-26 | 19.86 | $21.29 | 34100 |
| 2026-01-23 | 19.29 | $21.16 | 21708 |
| 2026-01-22 | 19.01 | $21.10 | 41900 |
| 2026-01-21 | 18.86 | $21.02 | 27600 |
| 2026-01-20 | 19.00 | $20.87 | 53500 |
| 2026-01-16 | 19.44 | $21.01 | 30501 |
| 2026-01-15 | 19.39 | $20.94 | 17300 |
| 2026-01-14 | 19.37 | $20.81 | 30618 |
| 2026-01-13 | 19.87 | $20.72 | 42400 |
| 2026-01-12 | 20.41 | $20.72 | 35429 |
| 2026-01-09 | 21.27 | $20.67 | 43408 |
| 2026-01-08 | 22.31 | $20.52 | 16600 |
| 2026-01-07 | 23.10 | $20.56 | 9315 |
| 2026-01-06 | 23.94 | $20.56 | 22200 |
| 2026-01-05 | 24.81 | $20.66 | 30509 |
| 2026-01-02 | 25.92 | $20.57 | 32300 |
| 2025-12-31 | 26.66 | $20.27 | 79200 |
| 2025-12-30 | 26.15 | $20.18 | 30448 |
| 2025-12-29 | 25.30 | $20.20 | 25900 |
| 2025-12-26 | 24.44 | $20.23 | 25600 |
| 2025-12-24 | 23.57 | $20.17 | 42023 |
| 2025-12-23 | 22.67 | $20.23 | 42500 |
| 2025-12-22 | 21.66 | $20.33 | 36608 |
| 2025-12-19 | 21.03 | $20.33 | 30922 |
| 2025-12-18 | 20.36 | $20.47 | 79200 |
| 2025-12-17 | 19.96 | $20.54 | 51435 |
| 2025-12-16 | 19.13 | $20.72 | 31130 |
| 2025-12-15 | 18.53 | $20.60 | 48411 |
| 2025-12-12 | 18.01 | $21.09 | 23300 |
| 2025-12-11 | 18.84 | $21.16 | 24527 |
| 2025-12-10 | 19.72 | $21.06 | 23814 |
| 2025-12-09 | 20.38 | $21.01 | 20306 |
| 2025-12-08 | 21.27 | $21.05 | 31700 |
| 2025-12-05 | 21.95 | $21.06 | 16431 |
| 2025-12-04 | 22.66 | $21.08 | 20344 |
| 2025-12-03 | 23.75 | $21.08 | 34900 |
| 2025-12-02 | 24.93 | $21.14 | 45049 |
| 2025-12-01 | 26.18 | $21.13 | 21919 |
| 2025-11-28 | 27.42 | $21.08 | 26200 |
| 2025-11-26 | 28.73 | $21.08 | 14400 |
| 2025-11-25 | 28.90 | $21.03 | 30947 |
| 2025-11-24 | 28.67 | $20.95 | 20200 |
| 2025-11-21 | 28.16 | $20.85 | 15200 |
| 2025-11-20 | 27.17 | $20.74 | 25400 |
| 2025-11-19 | 26.19 | $21.00 | 19600 |
| 2025-11-18 | 25.56 | $21.00 | 19925 |
| 2025-11-17 | 24.91 | $20.93 | 25700 |
| 2025-11-14 | 24.24 | $21.05 | 28200 |
| 2025-11-13 | 23.31 | $20.88 | 26342 |
| 2025-11-12 | 22.47 | $21.16 | 14241 |
| 2025-11-11 | 22.18 | $21.16 | 9511 |
| 2025-11-10 | 21.66 | $21.13 | 20400 |
| 2025-11-07 | 21.12 | $21.15 | 20700 |
| 2025-11-06 | 20.34 | $21.22 | 10400 |
| 2025-11-05 | 19.82 | $21.34 | 16247 |
| 2025-11-04 | 19.18 | $21.21 | 15020 |
| 2025-11-03 | 18.31 | $21.35 | 17300 |
| 2025-10-31 | 17.44 | $21.33 | 43135 |
| 2025-10-30 | 16.73 | $21.63 | 28200 |
| 2025-10-29 | 17.00 | $21.80 | 28200 |
| 2025-10-28 | 17.82 | $21.74 | 9713 |
| 2025-10-27 | 18.70 | $21.84 | 7201 |
| 2025-10-24 | 19.62 | $21.84 | 16834 |
| 2025-10-23 | 20.58 | $21.73 | 5929 |
| 2025-10-22 | 21.16 | $21.73 | 15300 |
| 2025-10-21 | 21.76 | $21.71 | 15100 |
| 2025-10-20 | 22.51 | $21.66 | 13307 |
| 2025-10-17 | 23.08 | $21.58 | 18300 |
| 2025-10-16 | 23.42 | $21.61 | 17122 |
| 2025-10-15 | 23.87 | $21.56 | 17400 |
| 2025-10-14 | 24.26 | $21.60 | 16703 |
| 2025-10-13 | 24.73 | $21.76 | 8044 |
| 2025-10-10 | 25.80 | $21.67 | 11527 |
| 2025-10-09 | 26.90 | $21.79 | 11589 |
| 2025-10-08 | 28.15 | $21.86 | 8800 |
| 2025-10-07 | 29.00 | $22.00 | 13300 |
| 2025-10-06 | 29.77 | $21.95 | 9200 |
| 2025-10-03 | 30.84 | $21.96 | 11000 |
| 2025-10-02 | 31.45 | $21.93 | 8600 |
| 2025-10-01 | 32.12 | $21.96 | 21323 |
| 2025-09-30 | 32.94 | $21.81 | 29600 |
| 2025-09-29 | 34.37 | $21.77 | 4337 |
| 2025-09-26 | 35.40 | $21.72 | 5700 |
| 2025-09-25 | 36.52 | $21.79 | 16704 |
| 2025-09-24 | 37.53 | $21.92 | 13533 |
| 2025-09-23 | 37.88 | $21.87 | 10046 |
| 2025-09-22 | 38.25 | $21.91 | 12832 |
| 2025-09-19 | 38.63 | $21.86 | 16562 |
| 2025-09-18 | 39.22 | $21.77 | 9648 |
| 2025-09-17 | 39.74 | $21.84 | 25800 |
| 2025-09-16 | 40.30 | $21.78 | 19133 |
| 2025-09-15 | 40.95 | $21.74 | 34000 |
| 2025-09-12 | 41.47 | $22.06 | 13500 |
| 2025-09-11 | 40.58 | $22.20 | 20826 |
| 2025-09-10 | 39.64 | $21.92 | 16410 |
| 2025-09-09 | 38.95 | $21.87 | 13444 |
| 2025-09-08 | 38.23 | $21.93 | 21800 |
| 2025-09-05 | 37.42 | $21.82 | 16100 |
| 2025-09-04 | 36.91 | $21.64 | 19000 |
| 2025-09-03 | 36.71 | $21.64 | 22300 |
| 2025-09-02 | 36.52 | $21.41 | 16806 |
| 2025-08-29 | 36.59 | $21.28 | 50200 |
| 2025-08-28 | 36.67 | $21.57 | 48800 |
| 2025-08-27 | 35.30 | $21.55 | 13131 |
| 2025-08-26 | 34.00 | $21.59 | 9126 |
| 2025-08-25 | 32.66 | $21.51 | 18400 |
| 2025-08-22 | 31.25 | $21.60 | 22233 |
| 2025-08-21 | 29.77 | $21.24 | 24432 |
| 2025-08-20 | 28.83 | $21.28 | 11708 |
| 2025-08-19 | 27.84 | $21.18 | 14000 |
| 2025-08-18 | 26.95 | $21.08 | 5711 |
| 2025-08-15 | 26.31 | $21.05 | 16000 |
| 2025-08-14 | 25.64 | $21.08 | 18500 |
| 2025-08-13 | 25.00 | $21.07 | 23200 |
| 2025-08-12 | 24.34 | $20.95 | 17000 |
| 2025-08-11 | 23.91 | $20.86 | 10727 |
| 2025-08-08 | 23.69 | $20.81 | 14440 |
| 2025-08-07 | 23.78 | $20.71 | 10915 |
| 2025-08-06 | 23.88 | $20.72 | 28000 |
| 2025-08-05 | 23.93 | $20.91 | 14800 |
| 2025-08-04 | 23.07 | $20.91 | 18900 |
| 2025-08-01 | 22.35 | $20.80 | 20311 |
| 2025-07-31 | 21.97 | $20.72 | 27321 |
| 2025-07-30 | 21.69 | $20.66 | 18000 |
| 2025-07-29 | 21.43 | $20.63 | 17400 |
| 2025-07-28 | 21.54 | $20.47 | 15524 |
| 2025-07-25 | 21.65 | $20.63 | 18534 |
| 2025-07-24 | 21.72 | $20.54 | 18224 |
| 2025-07-23 | 21.95 | $20.54 | 11700 |
| 2025-07-22 | 22.20 | $20.60 | 13200 |
| 2025-07-21 | 22.19 | $20.68 | 33121 |
| 2025-07-18 | 22.19 | $20.62 | 14700 |
| 2025-07-17 | 22.41 | $20.76 | 29504 |
| 2025-07-16 | 22.74 | $20.39 | 29428 |
| 2025-07-15 | 23.67 | $20.45 | 22200 |
| 2025-07-14 | 24.34 | $20.54 | 22000 |
| 2025-07-11 | 24.89 | $20.62 | 18900 |
| 2025-07-10 | 24.84 | $20.73 | 24000 |
| 2025-07-09 | 24.78 | $20.65 | 13400 |
| 2025-07-08 | 25.10 | $20.56 | 28502 |
| 2025-07-07 | 25.44 | $20.52 | 15138 |
| 2025-07-03 | 25.72 | $20.70 | 16000 |
| 2025-07-02 | 26.09 | $20.64 | 19442 |
| 2025-07-01 | 26.56 | $20.57 | 31700 |
| 2025-06-30 | 26.67 | $20.51 | 94332 |
| 2025-06-27 | 26.80 | $20.68 | 18649 |
| 2025-06-26 | 26.43 | $20.70 | 14500 |
| 2025-06-25 | 26.17 | $20.59 | 19240 |
| 2025-06-24 | 26.12 | $20.50 | 17029 |
| 2025-06-23 | 26.27 | $20.27 | 14000 |
| 2025-06-20 | 26.90 | $20.19 | 13405 |
| 2025-06-18 | 27.67 | $20.11 | 21900 |
| 2025-06-17 | 28.71 | $20.08 | 24232 |
| 2025-06-16 | 29.85 | $20.09 | 48100 |
| 2025-06-13 | 31.05 | $20.14 | 29300 |
| 2025-06-12 | 32.32 | $20.56 | 25649 |
| 2025-06-11 | 32.05 | $20.50 | 15725 |
| 2025-06-10 | 31.89 | $20.66 | 11600 |
| 2025-06-09 | 31.88 | $20.62 | 18400 |
| 2025-06-06 | 31.99 | $20.52 | 11727 |
| 2025-06-05 | 32.03 | $20.57 | 15428 |
| 2025-06-04 | 31.87 | $20.57 | 14735 |
| 2025-06-03 | 31.82 | $20.55 | 19006 |
| 2025-06-02 | 31.92 | $20.41 | 18800 |
| 2025-05-30 | 32.30 | $20.44 | 46441 |
| 2025-05-29 | 32.33 | $20.41 | 12907 |
| 2025-05-28 | 32.36 | $20.52 | 16035 |
| 2025-05-27 | 32.32 | $20.57 | 23500 |
| 2025-05-23 | 32.29 | $20.35 | 14719 |
| 2025-05-22 | 32.59 | $20.39 | 21300 |
| 2025-05-21 | 32.90 | $20.40 | 17741 |
| 2025-05-20 | 33.04 | $20.63 | 19400 |
| 2025-05-19 | 32.87 | $20.64 | 15929 |
| 2025-05-16 | 32.81 | $20.56 | 16315 |
| 2025-05-15 | 32.81 | $20.54 | 37345 |
| 2025-05-14 | 32.88 | $20.49 | 22238 |
| 2025-05-13 | 32.91 | $20.54 | 17500 |
| 2025-05-12 | 32.82 | $20.50 | 19900 |
| 2025-05-09 | 32.69 | $20.51 | 17500 |
| 2025-05-08 | 32.70 | $20.53 | 19528 |
| 2025-05-07 | 32.65 | $20.51 | 23300 |
| 2025-05-06 | 32.66 | $20.59 | 12944 |
| 2025-05-05 | 32.77 | $20.47 | 19637 |
| 2025-05-02 | 32.88 | $20.56 | 9800 |
| 2025-05-01 | 33.48 | $20.57 | 32337 |
| 2025-04-30 | 33.80 | $20.55 | 26000 |
| 2025-04-29 | 34.38 | $20.73 | 17100 |
| 2025-04-28 | 35.42 | $20.77 | 17144 |
| 2025-04-25 | 36.34 | $20.83 | 28700 |
| 2025-04-24 | 37.31 | $20.79 | 18500 |
| 2025-04-23 | 38.27 | $20.65 | 14533 |
| 2025-04-22 | 38.78 | $20.34 | 18423 |
| 2025-04-21 | 38.23 | $20.19 | 41921 |
| 2025-04-17 | 37.14 | $20.14 | 99500 |
| 2025-04-16 | 36.15 | $20.24 | 21500 |
| 2025-04-15 | 35.12 | $20.15 | 25123 |
| 2025-04-14 | 33.94 | $20.11 | 38201 |
| 2025-04-11 | 32.70 | $20.11 | 25600 |
| 2025-04-10 | 31.40 | $20.41 | 33900 |
| 2025-04-09 | 30.44 | $20.86 | 31000 |
| 2025-04-08 | 29.25 | $20.57 | 48112 |
| 2025-04-07 | 28.29 | $20.50 | 68000 |
| 2025-04-04 | 27.19 | $20.53 | 46200 |
| 2025-04-03 | 25.60 | $20.44 | 37000 |
| 2025-04-02 | 24.09 | $20.69 | 22600 |
| 2025-04-01 | 22.98 | $20.69 | 16300 |
| 2025-03-31 | 21.88 | $20.71 | 89000 |
| 2025-03-28 | 20.73 | $20.89 | 26800 |
| 2025-03-27 | 19.80 | $21.04 | 36508 |
| 2025-03-26 | 18.65 | $20.93 | 54729 |
| 2025-03-25 | 17.77 | $21.16 | 12923 |
| 2025-03-24 | 17.28 | $21.14 | 43600 |
| 2025-03-21 | 16.76 | $21.19 | 12700 |
| 2025-03-20 | 16.39 | $21.27 | 23900 |
| 2025-03-19 | 16.05 | $21.20 | 69703 |
| 2025-03-18 | 15.49 | $21.11 | 20523 |
| 2025-03-17 | 14.83 | $21.21 | 21900 |
| 2025-03-14 | 14.24 | $21.08 | 31615 |
| 2025-03-13 | 13.62 | $21.41 | 17235 |
| 2025-03-12 | 13.17 | $21.34 | 22800 |
| 2025-03-11 | 12.54 | $21.22 | 12322 |
| 2025-03-10 | 11.93 | $21.31 | 17500 |
| 2025-03-07 | 11.46 | $21.52 | 19800 |
| 2025-03-06 | 11.16 | $21.55 | 14200 |
| 2025-03-05 | 11.10 | $21.61 | 12800 |
| 2025-03-04 | 11.25 | $21.60 | 29906 |
| 2025-03-03 | 11.40 | $21.82 | 12215 |
| 2025-02-28 | 11.94 | $21.81 | 24300 |
| 2025-02-27 | 12.44 | $21.88 | 23000 |
| 2025-02-26 | 13.03 | $21.82 | 26801 |
| 2025-02-25 | 13.66 | $21.81 | 14300 |
| 2025-02-24 | 14.19 | $21.66 | 18300 |
| 2025-02-21 | 14.63 | $21.64 | 17200 |
| 2025-02-20 | 15.09 | $21.70 | 16300 |
| 2025-02-19 | 15.38 | $21.70 | 10700 |
| 2025-02-18 | 15.83 | $21.87 | 12027 |
| 2025-02-14 | 16.58 | $22.03 | 10031 |
| 2025-02-13 | 17.28 | $21.89 | 21900 |
| 2025-02-12 | 17.75 | $21.62 | 13200 |
| 2025-02-11 | 17.91 | $21.83 | 20541 |
| 2025-02-10 | 18.20 | $21.79 | 11300 |
| 2025-02-07 | 18.61 | $21.66 | 13600 |
| 2025-02-06 | 18.96 | $21.72 | 27617 |
| 2025-02-05 | 19.54 | $21.79 | 20046 |
| 2025-02-04 | 19.99 | $21.47 | 12125 |
| 2025-02-03 | 19.96 | $21.31 | 19600 |
| 2025-01-31 | 19.98 | $21.63 | 23100 |
| 2025-01-30 | 20.33 | $21.83 | 24515 |
| 2025-01-29 | 20.98 | $21.68 | 33649 |
| 2025-01-28 | 21.67 | $22.04 | 9900 |
| 2025-01-27 | 22.64 | $22.25 | 62603 |
| 2025-01-24 | 23.66 | $21.89 | 23800 |
| 2025-01-23 | 24.57 | $21.88 | 19515 |
| 2025-01-22 | 25.53 | $21.97 | 11100 |
| 2025-01-21 | 26.70 | $22.07 | 48043 |
| 2025-01-17 | 27.91 | $21.67 | 31700 |
| 2025-01-16 | 28.62 | $21.58 | 29515 |
| 2025-01-15 | 29.25 | $21.33 | 28000 |
| 2025-01-14 | 29.74 | $20.86 | 26836 |
| 2025-01-13 | 29.12 | $20.79 | 43200 |
| 2025-01-10 | 28.47 | $21.13 | 31502 |
| 2025-01-08 | 28.16 | $21.64 | 22226 |
| 2025-01-07 | 28.26 | $21.68 | 17900 |
| 2025-01-06 | 28.43 | $21.94 | 18130 |
| 2025-01-03 | 29.07 | $21.92 | 17500 |
| 2025-01-02 | 29.74 | $21.67 | 59211 |
| 2024-12-31 | 29.86 | $21.21 | 177135 |
| 2024-12-30 | 29.07 | $21.26 | 43400 |
| 2024-12-27 | 27.58 | $21.01 | 71700 |
| 2024-12-26 | 26.05 | $21.21 | 67121 |
| 2024-12-24 | 24.60 | $21.42 | 18000 |
| 2024-12-23 | 23.20 | $21.61 | 45600 |
| 2024-12-20 | 21.82 | $21.65 | 37645 |
| 2024-12-19 | 20.44 | $21.47 | 51900 |
| 2024-12-18 | 18.80 | $21.62 | 78900 |
| 2024-12-17 | 17.48 | $21.87 | 53200 |
| 2024-12-16 | 16.28 | $21.90 | 73945 |
| 2024-12-13 | 15.07 | $21.98 | 42100 |
| 2024-12-12 | 13.92 | $22.38 | 39800 |
| 2024-12-11 | 13.52 | $22.55 | 28000 |
| 2024-12-10 | 13.43 | $22.49 | 25000 |
| 2024-12-09 | 13.30 | $22.54 | 34400 |
| 2024-12-06 | 13.21 | $22.75 | 25318 |
| 2024-12-05 | 13.73 | $22.82 | 26800 |
| 2024-12-04 | 14.28 | $22.73 | 18500 |
| 2024-12-03 | 14.32 | $22.62 | 26146 |
| 2024-12-02 | 14.35 | $22.81 | 42100 |
| 2024-11-29 | 14.77 | $23.01 | 39427 |
| 2024-11-27 | 15.22 | $22.65 | 18700 |
| 2024-11-26 | 15.28 | $22.65 | 29123 |
| 2024-11-25 | 15.24 | $22.87 | 10511 |
| 2024-11-22 | 15.75 | $22.90 | 18200 |
| 2024-11-21 | 15.41 | $22.77 | 20333 |
| 2024-11-20 | 14.55 | $22.56 | 13500 |
| 2024-11-19 | 13.60 | $22.68 | 19004 |
| 2024-11-18 | 12.74 | $22.79 | 24400 |
| 2024-11-15 | 12.21 | $22.84 | 17734 |
| 2024-11-14 | 11.68 | $22.88 | 11600 |
| 2024-11-13 | 11.33 | $23.08 | 15600 |
| 2024-11-12 | 11.41 | $23.04 | 12308 |
| 2024-11-11 | 11.49 | $23.36 | 11600 |
| 2024-11-08 | 11.77 | $23.69 | 19800 |
| 2024-11-07 | 12.38 | $23.33 | 10741 |
| 2024-11-06 | 12.35 | $23.28 | 11038 |
| 2024-11-05 | 12.33 | $23.58 | 19200 |
| 2024-11-04 | 12.83 | $23.55 | 25537 |
| 2024-11-01 | 12.73 | $23.40 | 25400 |
| 2024-10-31 | 12.63 | $23.44 | 20004 |
| 2024-10-30 | 12.86 | $23.52 | 21740 |
| 2024-10-29 | 13.24 | $23.56 | 16600 |
| 2024-10-28 | 13.13 | $23.57 | 16411 |
| 2024-10-25 | 13.34 | $23.57 | 14709 |
| 2024-10-24 | 13.63 | $23.58 | 9400 |
| 2024-10-23 | 13.62 | $23.47 | 26400 |
| 2024-10-22 | 13.61 | $23.62 | 12028 |
| 2024-10-21 | 13.60 | $23.43 | 47226 |
| 2024-10-18 | 13.58 | $23.53 | 43442 |
| 2024-10-17 | 13.84 | $23.58 | 21849 |
| 2024-10-16 | 14.12 | $23.60 | 21000 |
| 2024-10-15 | 14.66 | $23.42 | 42747 |
| 2024-10-14 | 15.22 | $23.36 | 10101 |
| 2024-10-11 | 15.09 | $23.45 | 17700 |
| 2024-10-10 | 14.90 | $23.24 | 12935 |
| 2024-10-09 | 14.85 | $23.22 | 24749 |
| 2024-10-08 | 14.89 | $23.33 | 55200 |
| 2024-10-07 | 14.53 | $23.32 | 8821 |
| 2024-10-04 | 14.28 | $23.62 | 23225 |
| 2024-10-03 | 14.36 | $23.65 | 7915 |
| 2024-10-02 | 14.88 | $23.54 | 14814 |
| 2024-10-01 | 15.22 | $23.61 | 29932 |
| 2024-09-30 | 15.44 | $23.32 | 52734 |
| 2024-09-27 | 15.67 | $23.62 | 29736 |
| 2024-09-26 | 16.17 | $23.79 | 12100 |
| 2024-09-25 | 16.20 | $23.78 | 16500 |
| 2024-09-24 | 16.28 | $23.80 | 15100 |
| 2024-09-23 | 16.46 | $23.79 | 12200 |
| 2024-09-20 | 16.42 | $23.77 | 23227 |
| 2024-09-19 | 16.38 | $23.89 | 35945 |
| 2024-09-18 | 16.33 | $23.80 | 15200 |
| 2024-09-17 | 16.41 | $23.81 | 42612 |
| 2024-09-16 | 16.49 | $23.76 | 30627 |
| 2024-09-13 | 16.73 | $23.62 | 17938 |
| 2024-09-12 | 17.34 | $23.89 | 14700 |
| 2024-09-11 | 17.32 | $23.70 | 14643 |
| 2024-09-10 | 17.60 | $23.67 | 10724 |
| 2024-09-09 | 17.89 | $23.68 | 14100 |
| 2024-09-06 | 18.43 | $23.53 | 13700 |
| 2024-09-05 | 19.00 | $23.61 | 11200 |
| 2024-09-04 | 19.04 | $23.51 | 13949 |
| 2024-09-03 | 19.47 | $23.34 | 21300 |
| 2024-08-30 | 20.21 | $23.20 | 63300 |
| 2024-08-29 | 21.00 | $23.63 | 10512 |
| 2024-08-28 | 20.21 | $23.61 | 6700 |
| 2024-08-27 | 19.54 | $23.57 | 6200 |
| 2024-08-26 | 18.90 | $23.54 | 10203 |
| 2024-08-23 | 18.23 | $23.49 | 11300 |
| 2024-08-22 | 17.79 | $23.33 | 11000 |
| 2024-08-21 | 17.32 | $23.48 | 8000 |
| 2024-08-20 | 16.68 | $23.41 | 6000 |
| 2024-08-19 | 16.20 | $23.34 | 8200 |
| 2024-08-16 | 15.77 | $23.26 | 9000 |
| 2024-08-15 | 15.61 | $23.13 | 6605 |
| 2024-08-14 | 15.74 | $23.13 | 20100 |
| 2024-08-13 | 15.42 | $23.06 | 4900 |
| 2024-08-12 | 15.28 | $22.80 | 9500 |
| 2024-08-09 | 15.30 | $22.96 | 7800 |
| 2024-08-08 | 14.90 | $23.05 | 10027 |
| 2024-08-07 | 14.53 | $23.07 | 10800 |
| 2024-08-06 | 14.00 | $22.89 | 23600 |
| 2024-08-05 | 13.63 | $22.81 | 12600 |
| 2024-08-02 | 13.46 | $23.12 | 9335 |
| 2024-08-01 | 13.29 | $22.93 | 12333 |
| 2024-07-31 | 13.53 | $22.69 | 24000 |
| 2024-07-30 | 14.13 | $22.55 | 5305 |
| 2024-07-29 | 14.25 | $22.56 | 12336 |
| 2024-07-26 | 14.37 | $22.47 | 7347 |
| 2024-07-25 | 14.17 | $22.42 | 13002 |
| 2024-07-24 | 13.98 | $22.41 | 11600 |
| 2024-07-23 | 13.77 | $22.70 | 11011 |
| 2024-07-22 | 14.27 | $22.81 | 7300 |
| 2024-07-19 | 14.96 | $22.75 | 20500 |
| 2024-07-18 | 15.69 | $22.76 | 10017 |
| 2024-07-17 | 16.31 | $22.86 | 10100 |
| 2024-07-16 | 16.65 | $22.94 | 8935 |
| 2024-07-15 | 16.76 | $22.98 | 20610 |
| 2024-07-12 | 16.88 | $23.03 | 14300 |
| 2024-07-11 | 16.89 | $22.84 | 11008 |
| 2024-07-10 | 17.11 | $22.71 | 33807 |
| 2024-07-09 | 18.01 | $22.25 | 11400 |
| 2024-07-08 | 17.95 | $22.30 | 26334 |
| 2024-07-05 | 17.95 | $22.40 | 10940 |
| 2024-07-03 | 18.19 | $22.30 | 6600 |
| 2024-07-02 | 18.13 | $22.15 | 13500 |
| 2024-07-01 | 18.07 | $22.20 | 28000 |
| 2024-06-28 | 18.03 | $22.40 | 22400 |
| 2024-06-27 | 18.46 | $22.54 | 13233 |
| 2024-06-26 | 19.16 | $22.45 | 21400 |
| 2024-06-25 | 19.63 | $22.43 | 21500 |
| 2024-06-24 | 20.01 | $22.22 | 19232 |
| 2024-06-21 | 19.74 | $22.14 | 12900 |
| 2024-06-20 | 19.17 | $22.10 | 16223 |
| 2024-06-18 | 18.65 | $22.07 | 17500 |
| 2024-06-17 | 18.09 | $22.02 | 15500 |
| 2024-06-14 | 17.38 | $22.07 | 16200 |
| 2024-06-13 | 16.77 | $22.41 | 16837 |
| 2024-06-12 | 16.66 | $22.41 | 16425 |
| 2024-06-11 | 16.70 | $22.31 | 18912 |
| 2024-06-10 | 16.39 | $22.52 | 9738 |
| 2024-06-07 | 16.57 | $22.68 | 4000 |
| 2024-06-06 | 16.98 | $22.67 | 7404 |
| 2024-06-05 | 17.44 | $22.55 | 5200 |
| 2024-06-04 | 17.87 | $22.69 | 9004 |
| 2024-06-03 | 18.32 | $22.61 | 6000 |
| 2024-05-31 | 18.66 | $22.42 | 13500 |
| 2024-05-30 | 18.46 | $22.31 | 12231 |
| 2024-05-29 | 17.95 | $22.29 | 16800 |
| 2024-05-28 | 17.40 | $22.45 | 11820 |
| 2024-05-24 | 17.38 | $22.50 | 10600 |
| 2024-05-23 | 17.47 | $22.37 | 21800 |
| 2024-05-22 | 17.56 | $22.66 | 19000 |
| 2024-05-21 | 18.18 | $22.70 | 30200 |
| 2024-05-20 | 19.06 | $22.99 | 13400 |
| 2024-05-17 | 19.57 | $22.94 | 10238 |
| 2024-05-16 | 20.12 | $22.97 | 33200 |
| 2024-05-15 | 20.69 | $22.87 | 23300 |
| 2024-05-14 | 21.17 | $22.60 | 11700 |
| 2024-05-13 | 21.22 | $22.64 | 7010 |
| 2024-05-10 | 21.33 | $22.60 | 13325 |
| 2024-05-09 | 21.34 | $22.66 | 7210 |
| 2024-05-08 | 21.56 | $22.74 | 15000 |
| 2024-05-07 | 21.79 | $22.92 | 23738 |
| 2024-05-06 | 22.63 | $23.16 | 7625 |
| 2024-05-03 | 23.60 | $23.02 | 8604 |
| 2024-05-02 | 24.44 | $22.74 | 9721 |
| 2024-05-01 | 24.64 | $22.59 | 17700 |
| 2024-04-30 | 24.37 | $22.42 | 17200 |
| 2024-04-29 | 24.31 | $22.51 | 12000 |
| 2024-04-26 | 24.23 | $22.43 | 21618 |
| 2024-04-25 | 24.16 | $22.43 | 13100 |
| 2024-04-24 | 23.82 | $22.82 | 7200 |
| 2024-04-23 | 24.28 | $22.95 | 11000 |
| 2024-04-22 | 24.77 | $22.72 | 3900 |
| 2024-04-19 | 24.46 | $22.70 | 6123 |
| 2024-04-18 | 24.07 | $22.57 | 11146 |
| 2024-04-17 | 23.66 | $22.77 | 19137 |
| 2024-04-16 | 23.08 | $22.51 | 21000 |
| 2024-04-15 | 21.80 | $22.45 | 54044 |
| 2024-04-12 | 20.44 | $22.80 | 29300 |
| 2024-04-11 | 19.42 | $22.85 | 19009 |
| 2024-04-10 | 18.34 | $23.09 | 15700 |
| 2024-04-09 | 17.57 | $23.45 | 9400 |
| 2024-04-08 | 17.67 | $23.50 | 14200 |
| 2024-04-05 | 17.59 | $23.46 | 10229 |
| 2024-04-04 | 17.50 | $23.35 | 14005 |
| 2024-04-03 | 17.51 | $23.37 | 4500 |
| 2024-04-02 | 17.44 | $23.54 | 12100 |
| 2024-04-01 | 17.36 | $23.74 | 17500 |
| 2024-03-28 | 17.46 | $23.63 | 20733 |
| 2024-03-27 | 17.96 | $23.68 | 20000 |
| 2024-03-26 | 18.15 | $23.50 | 12230 |
| 2024-03-25 | 18.21 | $23.41 | 14937 |
| 2024-03-22 | 18.34 | $23.73 | 17400 |
| 2024-03-21 | 19.00 | $23.72 | 12713 |
| 2024-03-20 | 19.77 | $23.60 | 14100 |
| 2024-03-19 | 20.25 | $23.68 | 11200 |
| 2024-03-18 | 20.69 | $23.43 | 24400 |
| 2024-03-15 | 21.02 | $23.54 | 26942 |
| 2024-03-14 | 21.55 | $23.92 | 18001 |
| 2024-03-13 | 22.49 | $24.36 | 8300 |
| 2024-03-12 | 21.86 | $24.38 | 17200 |
| 2024-03-11 | 21.20 | $24.41 | 6200 |
| 2024-03-08 | 20.25 | $24.50 | 12200 |
| 2024-03-07 | 19.24 | $24.36 | 14003 |
| 2024-03-06 | 18.26 | $24.18 | 20700 |
| 2024-03-05 | 17.65 | $24.06 | 25600 |
| 2024-03-04 | 17.23 | $23.98 | 27431 |
| 2024-03-01 | 16.39 | $24.09 | 17900 |
| 2024-02-29 | 15.48 | $24.01 | 49139 |
| 2024-02-28 | 14.49 | $24.08 | 17200 |
| 2024-02-27 | 13.85 | $24.02 | 33947 |
| 2024-02-26 | 13.35 | $24.04 | 28100 |
| 2024-02-23 | 12.85 | $23.99 | 24500 |
| 2024-02-22 | 12.41 | $23.65 | 11800 |
| 2024-02-21 | 12.57 | $23.52 | 6123 |
| 2024-02-20 | 12.96 | $23.45 | 35421 |
| 2024-02-16 | 13.44 | $23.48 | 9000 |
| 2024-02-15 | 14.09 | $23.43 | 14600 |
| 2024-02-14 | 14.77 | $23.30 | 9515 |
| 2024-02-13 | 15.00 | $23.32 | 6600 |
| 2024-02-12 | 15.24 | $23.72 | 21618 |
| 2024-02-09 | 15.57 | $23.81 | 8603 |
| 2024-02-08 | 15.93 | $23.56 | 12000 |
| 2024-02-07 | 16.66 | $23.56 | 8918 |
| 2024-02-06 | 17.43 | $23.36 | 10200 |
| 2024-02-05 | 17.77 | $23.15 | 8400 |
| 2024-02-02 | 18.19 | $23.48 | 8419 |
| 2024-02-01 | 19.09 | $23.60 | 25017 |
| 2024-01-31 | 20.04 | $23.50 | 14948 |
| 2024-01-30 | 20.63 | $23.50 | 38500 |
| 2024-01-29 | 21.25 | $23.60 | 8639 |
| 2024-01-26 | 21.43 | $23.61 | 11614 |
| 2024-01-25 | 21.95 | $23.55 | 19500 |
| 2024-01-24 | 22.53 | $23.25 | 14800 |
| 2024-01-23 | 23.46 | $23.15 | 8603 |
| 2024-01-22 | 24.62 | $23.34 | 13239 |
| 2024-01-19 | 25.81 | $23.12 | 29600 |
| 2024-01-18 | 26.90 | $23.03 | 20345 |
| 2024-01-17 | 28.19 | $23.18 | 15020 |
| 2024-01-16 | 29.42 | $23.36 | 23400 |
| 2024-01-12 | 30.58 | $23.48 | 14539 |
| 2024-01-11 | 31.16 | $23.47 | 10100 |
| 2024-01-10 | 31.81 | $23.45 | 23800 |
| 2024-01-09 | 32.50 | $23.55 | 21100 |
| 2024-01-08 | 32.52 | $23.65 | 20737 |
| 2024-01-05 | 32.55 | $23.51 | 9840 |
| 2024-01-04 | 32.47 | $23.60 | 15902 |
| 2024-01-03 | 32.59 | $23.68 | 17217 |
| 2024-01-02 | 32.71 | $23.68 | 57607 |
| 2023-12-29 | 32.28 | $23.82 | 314800 |
| 2023-12-28 | 31.44 | $23.80 | 26000 |
| 2023-12-27 | 30.49 | $23.74 | 36509 |
| 2023-12-26 | 29.52 | $23.69 | 21300 |
| 2023-12-22 | 28.51 | $23.50 | 44900 |
| 2023-12-21 | 27.77 | $23.32 | 33824 |
| 2023-12-20 | 27.21 | $23.07 | 32312 |
| 2023-12-19 | 27.01 | $22.96 | 18514 |
| 2023-12-18 | 27.00 | $22.73 | 25236 |
| 2023-12-15 | 27.07 | $22.95 | 23122 |
| 2023-12-14 | 26.84 | $22.98 | 47311 |
| 2023-12-13 | 26.60 | $22.79 | 68130 |
| 2023-12-12 | 26.84 | $22.59 | 27700 |
| 2023-12-11 | 27.21 | $22.69 | 29009 |
| 2023-12-08 | 27.46 | $22.71 | 48100 |
| 2023-12-07 | 27.73 | $22.72 | 21300 |
| 2023-12-06 | 28.01 | $22.67 | 58301 |
| 2023-12-05 | 28.30 | $22.61 | 107600 |
| 2023-12-04 | 28.58 | $22.69 | 56200 |
| 2023-12-01 | 28.95 | $22.62 | 108800 |
| 2023-11-30 | 29.03 | $22.57 | 191936 |
| 2023-11-29 | 29.12 | $22.94 | 98400 |
| 2023-11-28 | 28.77 | $22.86 | 21047 |
| 2023-11-27 | 28.59 | $22.39 | 48931 |
| 2023-11-24 | 28.86 | $22.47 | 12145 |
| 2023-11-22 | 29.16 | $22.43 | 31832 |
| 2023-11-21 | 29.49 | $22.39 | 23922 |
| 2023-11-20 | 29.32 | $22.57 | 19200 |
| 2023-11-17 | 28.86 | $22.52 | 20400 |
| 2023-11-16 | 28.38 | $22.48 | 15433 |
| 2023-11-15 | 28.01 | $22.58 | 16805 |
| 2023-11-14 | 27.64 | $22.49 | 66900 |
| 2023-11-13 | 27.36 | $21.78 | 33500 |
| 2023-11-10 | 27.73 | $21.64 | 9500 |
| 2023-11-09 | 28.48 | $21.19 | 11508 |
| 2023-11-08 | 29.26 | $21.71 | 13400 |
| 2023-11-07 | 29.62 | $21.56 | 12811 |
| 2023-11-06 | 30.17 | $21.56 | 29407 |
| 2023-11-03 | 30.77 | $21.40 | 22441 |
| 2023-11-02 | 31.61 | $20.93 | 33845 |
| 2023-11-01 | 32.77 | $20.51 | 19800 |
| 2023-10-31 | 34.06 | $20.41 | 37700 |
| 2023-10-30 | 34.93 | $20.03 | 10800 |
| 2023-10-27 | 35.79 | $20.09 | 51200 |
| 2023-10-26 | 36.74 | $20.44 | 19000 |
| 2023-10-25 | 38.12 | $20.39 | 23410 |
| 2023-10-24 | 39.46 | $20.53 | 60343 |
| 2023-10-23 | 40.88 | $20.10 | 33923 |
| 2023-10-20 | 41.38 | $19.97 | 92616 |
| 2023-10-19 | 41.70 | $19.34 | 27340 |
| 2023-10-18 | 41.59 | $19.48 | 16300 |
| 2023-10-17 | 41.61 | $19.63 | 14337 |
| 2023-10-16 | 41.53 | $19.73 | 23612 |
| 2023-10-13 | 41.61 | $19.80 | 15716 |
| 2023-10-12 | 41.74 | $20.13 | 18405 |
| 2023-10-11 | 42.16 | $20.26 | 29500 |
| 2023-10-10 | 42.86 | $20.19 | 15500 |
| 2023-10-09 | 43.38 | $20.05 | 17124 |
| 2023-10-06 | 43.50 | $19.84 | 26503 |
| 2023-10-05 | 43.34 | $19.75 | 19500 |
| 2023-10-04 | 42.64 | $19.73 | 19805 |
| 2023-10-03 | 42.05 | $19.67 | 50600 |
| 2023-10-02 | 41.43 | $20.48 | 32913 |
| 2023-09-29 | 41.71 | $20.60 | 321300 |
| 2023-09-28 | 42.22 | $20.65 | 50848 |
| 2023-09-27 | 42.21 | $20.87 | 28138 |
| 2023-09-26 | 42.24 | $20.75 | 39800 |
| 2023-09-25 | 41.99 | $20.70 | 16300 |
| 2023-09-22 | 41.73 | $20.80 | 7900 |
| 2023-09-21 | 41.50 | $20.96 | 16131 |
| 2023-09-20 | 41.27 | $21.29 | 10439 |
| 2023-09-19 | 41.70 | $21.33 | 11400 |
| 2023-09-18 | 42.15 | $21.31 | 12015 |
| 2023-09-15 | 42.41 | $21.16 | 15600 |
| 2023-09-14 | 42.42 | $21.21 | 55919 |
| 2023-09-13 | 42.44 | $21.04 | 32048 |
| 2023-09-12 | 41.79 | $20.77 | 41145 |
| 2023-09-11 | 40.78 | $20.98 | 14043 |
| 2023-09-08 | 39.87 | $21.13 | 12708 |
| 2023-09-07 | 38.72 | $21.02 | 22500 |
| 2023-09-06 | 37.33 | $20.95 | 28000 |
| 2023-09-05 | 36.28 | $21.16 | 37518 |
| 2023-09-01 | 35.37 | $21.33 | 51500 |
| 2023-08-31 | 34.60 | $21.44 | 46413 |
| 2023-08-30 | 33.87 | $21.30 | 34929 |
| 2023-08-29 | 32.90 | $21.32 | 39300 |
| 2023-08-28 | 31.92 | $21.32 | 15032 |
| 2023-08-25 | 30.89 | $21.29 | 7302 |
| 2023-08-24 | 29.81 | $21.30 | 22900 |
| 2023-08-23 | 28.84 | $21.74 | 12800 |
| 2023-08-22 | 27.96 | $21.35 | 67132 |
| 2023-08-21 | 26.71 | $21.50 | 9700 |
| 2023-08-18 | 25.57 | $21.80 | 16624 |
| 2023-08-17 | 24.68 | $22.03 | 11137 |
| 2023-08-16 | 24.07 | $22.47 | 9300 |
| 2023-08-15 | 23.42 | $22.41 | 9004 |
| 2023-08-14 | 23.27 | $22.57 | 13200 |
| 2023-08-11 | 23.32 | $22.61 | 7741 |
| 2023-08-10 | 23.39 | $22.67 | 5600 |
| 2023-08-09 | 23.63 | $22.67 | 6731 |
| 2023-08-08 | 23.87 | $22.52 | 5100 |
| 2023-08-07 | 23.79 | $22.53 | 10545 |
| 2023-08-04 | 23.70 | $22.56 | 8500 |
| 2023-08-03 | 23.50 | $22.21 | 12700 |
| 2023-08-02 | 22.63 | $22.50 | 18400 |
| 2023-08-01 | 21.77 | $22.62 | 7400 |
| 2023-07-31 | 21.29 | $22.85 | 13410 |
| 2023-07-28 | 21.15 | $22.69 | 5800 |
| 2023-07-27 | 21.01 | $22.50 | 12100 |
| 2023-07-26 | 20.85 | $22.83 | 18245 |
| 2023-07-25 | 21.12 | $22.97 | 27505 |
| 2023-07-24 | 21.42 | $22.87 | 4701 |
| 2023-07-21 | 21.84 | $22.91 | 14720 |
| 2023-07-20 | 22.19 | $22.77 | 5706 |
| 2023-07-19 | 22.23 | $22.88 | 9907 |
| 2023-07-18 | 22.50 | $22.88 | 8345 |
| 2023-07-17 | 22.47 | $22.64 | 11000 |
| 2023-07-14 | 22.48 | $22.95 | 14000 |
| 2023-07-13 | 22.85 | $23.15 | 6800 |
| 2023-07-12 | 23.42 | $23.08 | 19929 |
| 2023-07-11 | 23.94 | $22.78 | 6314 |
| 2023-07-10 | 23.83 | $22.47 | 9001 |
| 2023-07-07 | 23.31 | $22.40 | 7043 |
| 2023-07-06 | 22.57 | $22.28 | 9132 |
| 2023-07-05 | 21.80 | $22.76 | 10816 |
| 2023-07-03 | 21.48 | $22.93 | 6710 |
| 2023-06-30 | 20.98 | $22.60 | 66426 |
| 2023-06-29 | 19.74 | $22.15 | 21808 |
| 2023-06-28 | 18.41 | $22.76 | 11826 |
| 2023-06-27 | 17.77 | $22.85 | 10827 |
| 2023-06-26 | 17.39 | $23.09 | 13300 |
| 2023-06-23 | 17.39 | $23.01 | 8600 |
| 2023-06-22 | 17.05 | $23.09 | 19400 |
| 2023-06-21 | 16.69 | $23.09 | 18036 |
| 2023-06-20 | 16.03 | $23.04 | 14700 |
| 2023-06-16 | 15.47 | $23.21 | 11500 |
| 2023-06-15 | 15.19 | $23.17 | 7934 |
| 2023-06-14 | 14.90 | $23.10 | 11300 |
| 2023-06-13 | 14.56 | $23.74 | 12500 |
| 2023-06-12 | 15.32 | $23.50 | 15800 |
| 2023-06-09 | 16.08 | $23.74 | 19815 |
| 2023-06-08 | 16.41 | $23.74 | 16016 |
| 2023-06-07 | 16.84 | $23.80 | 13500 |
| 2023-06-06 | 17.45 | $23.77 | 20000 |
| 2023-06-05 | 18.18 | $23.50 | 28200 |
| 2023-06-02 | 18.95 | $23.85 | 46413 |
| 2023-06-01 | 19.19 | $23.74 | 31344 |
| 2023-05-31 | 19.44 | $23.91 | 62332 |
| 2023-05-30 | 19.28 | $24.06 | 11826 |
| 2023-05-26 | 18.84 | $23.97 | 5500 |
| 2023-05-25 | 18.68 | $23.93 | 20731 |
| 2023-05-24 | 18.56 | $24.05 | 18643 |
| 2023-05-23 | 18.42 | $24.00 | 22723 |
| 2023-05-22 | 18.34 | $23.94 | 23100 |
| 2023-05-19 | 18.09 | $23.83 | 20300 |
| 2023-05-18 | 18.07 | $23.79 | 22000 |
| 2023-05-17 | 17.70 | $23.85 | 24000 |
| 2023-05-16 | 17.43 | $23.53 | 30507 |
| 2023-05-15 | 17.44 | $23.64 | 191236 |
| 2023-05-12 | 17.45 | $23.85 | 31537 |
| 2023-05-11 | 16.89 | $23.79 | 21700 |
| 2023-05-10 | 16.38 | $23.79 | 18021 |
| 2023-05-09 | 15.89 | $23.54 | 37200 |
| 2023-05-08 | 15.77 | $23.39 | 21000 |
| 2023-05-05 | 15.48 | $23.43 | 20100 |
| 2023-05-04 | 15.17 | $22.85 | 34100 |
| 2023-05-03 | 15.62 | $22.90 | 20100 |
| 2023-05-02 | 16.11 | $22.62 | 9708 |
| 2023-05-01 | 16.65 | $22.95 | 17700 |
| 2023-04-28 | 17.48 | $23.21 | 46817 |
| 2023-04-27 | 17.69 | $23.36 | 14431 |
| 2023-04-26 | 17.92 | $23.07 | 16025 |
| 2023-04-25 | 18.33 | $23.10 | 10614 |
| 2023-04-24 | 18.85 | $23.34 | 12300 |
| 2023-04-21 | 19.12 | $23.15 | 4900 |
| 2023-04-20 | 19.41 | $23.17 | 8708 |
| 2023-04-19 | 19.71 | $23.16 | 14600 |
| 2023-04-18 | 19.93 | $23.25 | 15109 |
| 2023-04-17 | 19.79 | $23.40 | 30520 |
| 2023-04-14 | 19.65 | $23.37 | 16007 |
| 2023-04-13 | 19.27 | $23.34 | 22039 |
| 2023-04-12 | 18.98 | $23.04 | 35000 |
| 2023-04-11 | 18.67 | $23.22 | 17200 |
| 2023-04-10 | 18.58 | $23.01 | 18541 |
| 2023-04-06 | 18.61 | $22.97 | 11749 |
| 2023-04-05 | 18.74 | $22.78 | 14727 |
| 2023-04-04 | 18.88 | $22.87 | 15700 |
| 2023-04-03 | 19.02 | $22.96 | 16500 |
| 2023-03-31 | 19.22 | $23.01 | 56000 |
| 2023-03-30 | 19.42 | $22.63 | 14700 |
| 2023-03-29 | 20.03 | $22.25 | 31800 |
| 2023-03-28 | 20.74 | $22.06 | 8800 |
| 2023-03-27 | 21.52 | $21.88 | 13200 |
| 2023-03-24 | 22.34 | $21.65 | 11629 |
| 2023-03-23 | 22.70 | $21.61 | 9905 |
| 2023-03-22 | 23.09 | $21.83 | 8600 |
| 2023-03-21 | 23.65 | $21.70 | 11900 |
| 2023-03-20 | 23.69 | $21.50 | 17000 |
| 2023-03-17 | 23.75 | $21.73 | 10536 |
| 2023-03-16 | 23.81 | $21.96 | 32400 |
| 2023-03-15 | 23.87 | $21.07 | 25300 |
| 2023-03-14 | 23.18 | $21.44 | 18900 |
| 2023-03-13 | 22.86 | $21.28 | 39100 |
| 2023-03-10 | 21.84 | $21.65 | 15424 |
| 2023-03-09 | 20.81 | $22.11 | 11100 |
| 2023-03-08 | 20.81 | $22.45 | 13200 |
| 2023-03-07 | 21.30 | $22.48 | 7823 |
| 2023-03-06 | 21.76 | $22.64 | 7117 |
| 2023-03-03 | 22.49 | $22.60 | 11733 |
| 2023-03-02 | 23.00 | $22.26 | 22000 |
| 2023-03-01 | 23.32 | $22.53 | 15400 |
| 2023-02-28 | 24.04 | $22.72 | 29638 |
| 2023-02-27 | 24.96 | $22.92 | 8100 |
| 2023-02-24 | 25.99 | $22.64 | 16700 |
| 2023-02-23 | 26.90 | $22.81 | 10729 |
| 2023-02-22 | 27.97 | $22.66 | 24200 |
| 2023-02-21 | 28.72 | $22.37 | 20700 |
| 2023-02-17 | 29.54 | $23.16 | 18141 |
| 2023-02-16 | 30.64 | $23.40 | 7100 |
| 2023-02-15 | 31.35 | $23.67 | 14505 |
| 2023-02-14 | 31.86 | $23.68 | 9514 |
| 2023-02-13 | 32.07 | $23.83 | 16500 |
| 2023-02-10 | 32.30 | $23.65 | 7600 |
| 2023-02-09 | 32.73 | $23.74 | 6411 |
| 2023-02-08 | 32.59 | $23.80 | 20000 |
| 2023-02-07 | 32.53 | $23.74 | 16734 |
| 2023-02-06 | 32.53 | $23.64 | 10500 |
| 2023-02-03 | 32.52 | $23.93 | 21400 |
| 2023-02-02 | 31.75 | $24.21 | 15023 |
| 2023-02-01 | 30.62 | $24.18 | 24900 |
| 2023-01-31 | 29.60 | $24.11 | 37100 |
| 2023-01-30 | 28.60 | $23.90 | 41400 |
| 2023-01-27 | 27.69 | $23.89 | 18100 |
| 2023-01-26 | 26.66 | $23.70 | 18103 |
| 2023-01-25 | 25.67 | $23.51 | 13300 |
| 2023-01-24 | 24.73 | $23.65 | 15600 |
| 2023-01-23 | 23.76 | $23.50 | 23300 |
| 2023-01-20 | 22.82 | $23.19 | 18000 |
| 2023-01-19 | 22.10 | $23.07 | 14200 |
| 2023-01-18 | 21.38 | $23.05 | 14600 |
| 2023-01-17 | 20.43 | $22.98 | 16428 |
| 2023-01-13 | 19.76 | $22.73 | 16447 |
| 2023-01-12 | 19.10 | $22.54 | 16000 |
| 2023-01-11 | 18.59 | $22.45 | 12646 |
| 2023-01-10 | 18.13 | $22.36 | 8734 |
| 2023-01-09 | 17.73 | $22.47 | 29620 |
| 2023-01-06 | 17.31 | $22.45 | 32300 |
| 2023-01-05 | 16.95 | $21.43 | 30718 |
| 2023-01-04 | 17.23 | $21.08 | 15140 |
| 2023-01-03 | 17.95 | $20.52 | 33518 |
| 2022-12-30 | 18.71 | $20.30 | 38212 |
| 2022-12-29 | 17.99 | $20.35 | 27800 |
| 2022-12-28 | 17.53 | $20.24 | 29718 |
| 2022-12-27 | 17.05 | $20.52 | 43300 |
| 2022-12-23 | 16.86 | $20.85 | 28326 |
| 2022-12-22 | 16.97 | $20.82 | 28600 |
| 2022-12-21 | 17.07 | $21.17 | 26925 |
| 2022-12-20 | 17.77 | $21.19 | 25716 |
| 2022-12-19 | 18.46 | $21.47 | 21200 |
| 2022-12-16 | 19.28 | $21.37 | 28725 |
| 2022-12-15 | 19.85 | $21.28 | 27029 |
| 2022-12-14 | 20.71 | $21.47 | 25816 |
| 2022-12-13 | 21.77 | $21.92 | 12403 |
| 2022-12-12 | 22.62 | $21.50 | 27803 |
| 2022-12-09 | 23.63 | $21.60 | 23000 |
| 2022-12-08 | 24.86 | $21.99 | 29800 |
| 2022-12-07 | 25.63 | $22.03 | 40525 |
| 2022-12-06 | 26.44 | $22.01 | 22043 |
| 2022-12-05 | 26.96 | $22.39 | 23941 |
| 2022-12-02 | 26.79 | $22.80 | 13843 |
| 2022-12-01 | 26.60 | $22.54 | 19700 |
| 2022-11-30 | 26.69 | $22.20 | 57300 |
| 2022-11-29 | 27.11 | $21.70 | 18913 |
| 2022-11-28 | 27.92 | $21.85 | 19500 |
| 2022-11-25 | 28.32 | $22.06 | 7100 |
| 2022-11-23 | 28.46 | $22.08 | 17533 |
| 2022-11-22 | 28.64 | $21.82 | 15700 |
| 2022-11-21 | 29.05 | $21.64 | 24325 |
| 2022-11-18 | 29.42 | $21.87 | 11844 |
| 2022-11-17 | 29.62 | $21.71 | 12100 |
| 2022-11-16 | 29.90 | $21.85 | 12600 |
| 2022-11-15 | 29.74 | $21.77 | 12505 |
| 2022-11-14 | 29.63 | $21.25 | 16211 |
| 2022-11-11 | 29.70 | $21.51 | 15900 |
| 2022-11-10 | 29.78 | $21.66 | 12000 |
| 2022-11-09 | 30.22 | $20.35 | 21203 |
| 2022-11-08 | 31.25 | $20.59 | 13145 |
| 2022-11-07 | 32.33 | $20.06 | 22433 |
| 2022-11-04 | 32.35 | $20.00 | 24100 |
| 2022-11-03 | 32.38 | $19.98 | 29100 |
| 2022-11-02 | 32.13 | $20.08 | 28019 |
| 2022-11-01 | 31.96 | $20.16 | 17800 |
| 2022-10-31 | 31.98 | $20.26 | 27433 |
| 2022-10-28 | 32.10 | $20.33 | 20716 |
| 2022-10-27 | 32.31 | $20.42 | 26000 |
| 2022-10-26 | 32.22 | $20.45 | 34633 |
| 2022-10-25 | 32.14 | $20.26 | 10628 |
| 2022-10-24 | 31.65 | $20.18 | 26500 |
| 2022-10-21 | 30.62 | $20.06 | 32500 |
| 2022-10-20 | 29.53 | $20.35 | 10600 |
| 2022-10-19 | 28.68 | $20.79 | 12300 |
| 2022-10-18 | 28.04 | $20.93 | 19212 |
| 2022-10-17 | 27.58 | $20.83 | 12930 |
| 2022-10-14 | 27.01 | $20.78 | 17536 |
| 2022-10-13 | 26.33 | $21.07 | 27900 |
| 2022-10-12 | 25.62 | $20.98 | 11907 |
| 2022-10-11 | 25.34 | $20.99 | 9113 |
| 2022-10-10 | 25.17 | $21.12 | 13100 |
| 2022-10-07 | 25.21 | $21.39 | 19000 |
| 2022-10-06 | 25.45 | $21.58 | 10702 |
| 2022-10-05 | 26.09 | $21.77 | 11911 |
| 2022-10-04 | 26.76 | $21.81 | 48100 |
| 2022-10-03 | 27.80 | $21.83 | 62029 |
| 2022-09-30 | 28.80 | $21.78 | 94630 |
| 2022-09-29 | 29.26 | $21.68 | 9300 |
| 2022-09-28 | 29.25 | $21.74 | 19500 |
| 2022-09-27 | 29.25 | $21.39 | 17824 |
| 2022-09-26 | 28.62 | $21.14 | 10519 |
| 2022-09-23 | 27.67 | $21.32 | 20000 |
| 2022-09-22 | 26.74 | $21.68 | 17917 |
| 2022-09-21 | 26.09 | $21.84 | 8644 |
| 2022-09-20 | 25.49 | $21.69 | 21831 |
| 2022-09-19 | 24.74 | $21.83 | 11344 |
| 2022-09-16 | 24.18 | $22.09 | 11700 |
| 2022-09-15 | 23.68 | $22.09 | 12512 |
| 2022-09-14 | 23.35 | $22.11 | 25216 |
| 2022-09-13 | 22.85 | $22.37 | 12411 |
| 2022-09-12 | 22.59 | $22.32 | 18629 |
| 2022-09-09 | 22.35 | $22.24 | 8200 |
| 2022-09-08 | 21.96 | $22.04 | 17038 |
| 2022-09-07 | 21.56 | $22.20 | 8412 |
| 2022-09-06 | 21.10 | $22.12 | 13729 |
| 2022-09-02 | 20.62 | $22.50 | 9300 |
| 2022-09-01 | 20.56 | $22.52 | 33400 |
| 2022-08-31 | 20.40 | $22.69 | 68000 |
| 2022-08-30 | 20.30 | $22.85 | 33248 |
| 2022-08-29 | 20.44 | $22.83 | 11203 |
| 2022-08-26 | 20.56 | $22.90 | 24711 |
| 2022-08-25 | 20.69 | $22.83 | 6920 |
| 2022-08-24 | 20.60 | $22.75 | 57300 |
| 2022-08-23 | 20.07 | $22.43 | 54844 |
| 2022-08-22 | 19.50 | $22.63 | 10628 |
| 2022-08-19 | 19.74 | $23.04 | 10800 |
| 2022-08-18 | 20.36 | $23.26 | 9500 |
| 2022-08-17 | 21.43 | $23.52 | 16000 |
| 2022-08-16 | 22.33 | $24.18 | 11800 |
| 2022-08-15 | 22.58 | $24.20 | 11202 |
| 2022-08-12 | 22.53 | $24.11 | 9244 |
| 2022-08-11 | 22.59 | $23.89 | 15826 |
| 2022-08-10 | 22.79 | $23.90 | 6800 |
| 2022-08-09 | 23.01 | $23.73 | 11000 |
| 2022-08-08 | 23.24 | $24.19 | 15900 |
| 2022-08-05 | 22.90 | $24.28 | 25800 |
| 2022-08-04 | 22.27 | $24.93 | 43700 |
| 2022-08-03 | 20.53 | $24.98 | 28212 |
| 2022-08-02 | 18.70 | $25.23 | 29100 |
| 2022-08-01 | 16.77 | $24.50 | 18905 |
| 2022-07-29 | 15.21 | $24.34 | 43400 |
| 2022-07-28 | 13.72 | $23.64 | 21500 |
| 2022-07-27 | 12.90 | $23.33 | 15500 |
| 2022-07-26 | 12.34 | $23.29 | 40500 |
| 2022-07-25 | 11.90 | $23.10 | 38739 |
| 2022-07-22 | 11.68 | $22.99 | 45800 |
| 2022-07-21 | 11.69 | $22.62 | 24000 |
| 2022-07-20 | 12.27 | $22.45 | 91627 |
| 2022-07-19 | 12.50 | $22.30 | 62500 |
| 2022-07-18 | 12.44 | $22.27 | 19500 |
| 2022-07-15 | 12.53 | $22.42 | 51100 |
| 2022-07-14 | 12.89 | $22.51 | 17200 |
| 2022-07-13 | 13.28 | $22.55 | 11200 |
| 2022-07-12 | 13.78 | $22.75 | 9431 |
| 2022-07-11 | 14.18 | $22.85 | 10700 |
| 2022-07-08 | 14.58 | $22.85 | 8100 |
| 2022-07-07 | 14.98 | $22.77 | 8500 |
| 2022-07-06 | 15.41 | $22.84 | 13200 |
| 2022-07-05 | 15.86 | $22.80 | 23201 |
| 2022-07-01 | 16.33 | $22.85 | 8900 |
| 2022-06-30 | 16.81 | $22.81 | 23315 |
| 2022-06-29 | 17.31 | $22.77 | 7900 |
| 2022-06-28 | 17.99 | $22.78 | 7300 |
| 2022-06-27 | 18.64 | $22.78 | 10905 |
| 2022-06-24 | 19.32 | $22.87 | 7936 |
| 2022-06-23 | 20.02 | $22.76 | 11030 |
| 2022-06-22 | 20.85 | $22.74 | 37400 |
| 2022-06-21 | 21.72 | $22.93 | 20208 |
| 2022-06-17 | 22.85 | $22.35 | 25639 |
| 2022-06-16 | 23.81 | $22.14 | 37900 |
| 2022-06-15 | 24.46 | $22.02 | 52500 |
| 2022-06-14 | 25.14 | $21.37 | 38900 |
| 2022-06-13 | 25.00 | $21.90 | 54100 |
| 2022-06-10 | 25.51 | $22.43 | 28900 |
| 2022-06-09 | 26.54 | $23.05 | 21935 |
| 2022-06-08 | 27.28 | $23.40 | 20842 |
| 2022-06-07 | 27.40 | $23.34 | 18400 |
| 2022-06-06 | 27.80 | $23.10 | 10343 |
| 2022-06-03 | 28.23 | $23.20 | 37601 |
| 2022-06-02 | 28.57 | $23.38 | 45119 |
| 2022-06-01 | 28.42 | $23.61 | 32700 |
| 2022-05-31 | 28.10 | $23.74 | 59200 |
| 2022-05-27 | 27.31 | $24.07 | 14600 |
| 2022-05-26 | 26.51 | $23.55 | 31835 |
| 2022-05-25 | 26.09 | $23.28 | 13800 |
| 2022-05-24 | 26.09 | $22.98 | 16507 |
| 2022-05-23 | 26.64 | $22.91 | 50400 |
| 2022-05-20 | 27.32 | $22.70 | 23838 |
| 2022-05-19 | 28.23 | $22.56 | 43600 |
| 2022-05-18 | 29.20 | $22.31 | 32400 |
| 2022-05-17 | 30.48 | $22.08 | 37400 |
| 2022-05-16 | 31.81 | $21.86 | 24527 |
| 2022-05-13 | 32.76 | $21.75 | 26729 |
| 2022-05-12 | 33.80 | $21.76 | 21134 |
| 2022-05-11 | 34.17 | $21.54 | 46447 |
| 2022-05-10 | 34.61 | $21.75 | 29700 |
| 2022-05-09 | 34.70 | $21.64 | 26900 |
| 2022-05-06 | 34.89 | $22.10 | 80601 |
| 2022-05-05 | 35.38 | $22.37 | 102200 |
| 2022-05-04 | 36.13 | $22.82 | 63500 |
| 2022-05-03 | 36.91 | $22.12 | 46037 |
| 2022-05-02 | 35.68 | $21.98 | 45413 |
| 2022-04-29 | 34.45 | $22.65 | 64310 |
| 2022-04-28 | 33.51 | $22.46 | 26248 |
| 2022-04-27 | 32.52 | $22.50 | 27027 |
| 2022-04-26 | 31.74 | $22.82 | 16426 |
| 2022-04-25 | 31.18 | $22.92 | 14105 |
| 2022-04-22 | 30.52 | $22.70 | 38000 |
| 2022-04-21 | 29.83 | $23.00 | 25312 |
| 2022-04-20 | 29.49 | $23.38 | 41324 |
| 2022-04-19 | 29.26 | $23.14 | 25500 |
| 2022-04-18 | 28.84 | $23.29 | 16500 |
| 2022-04-14 | 28.57 | $23.39 | 44400 |
| 2022-04-13 | 28.28 | $23.25 | 34600 |
| 2022-04-12 | 28.17 | $23.30 | 62900 |
| 2022-04-11 | 27.46 | $23.15 | 22000 |
| 2022-04-08 | 26.90 | $23.48 | 20906 |
| 2022-04-07 | 26.68 | $23.66 | 17000 |
| 2022-04-06 | 26.84 | $23.69 | 23611 |
| 2022-04-05 | 27.02 | $23.88 | 27700 |
| 2022-04-04 | 27.65 | $24.31 | 46700 |
| 2022-04-01 | 28.99 | $24.37 | 25425 |
| 2022-03-31 | 30.41 | $24.42 | 25027 |
| 2022-03-30 | 31.92 | $24.10 | 18629 |
| 2022-03-29 | 33.36 | $24.09 | 24130 |
| 2022-03-28 | 34.17 | $23.85 | 9300 |
| 2022-03-25 | 34.46 | $23.76 | 22800 |
| 2022-03-24 | 34.77 | $23.93 | 33235 |
| 2022-03-23 | 35.36 | $23.86 | 32200 |
| 2022-03-22 | 35.80 | $23.91 | 21326 |
| 2022-03-21 | 36.29 | $24.09 | 14814 |
| 2022-03-18 | 36.93 | $24.05 | 16318 |
| 2022-03-17 | 37.41 | $24.02 | 17300 |
| 2022-03-16 | 37.92 | $23.85 | 27700 |
| 2022-03-15 | 37.49 | $23.66 | 13900 |
| 2022-03-14 | 36.94 | $23.55 | 34011 |
| 2022-03-11 | 36.36 | $24.34 | 41500 |
| 2022-03-10 | 37.03 | $24.40 | 43933 |
| 2022-03-09 | 37.63 | $24.46 | 26447 |
| 2022-03-08 | 37.65 | $24.18 | 23640 |
| 2022-03-07 | 36.85 | $24.17 | 33700 |
| 2022-03-04 | 36.01 | $24.35 | 27900 |
| 2022-03-03 | 35.59 | $24.43 | 13512 |
| 2022-03-02 | 35.36 | $24.56 | 40213 |
| 2022-03-01 | 35.27 | $24.61 | 15506 |
| 2022-02-28 | 35.36 | $24.63 | 92300 |
| 2022-02-25 | 35.46 | $24.84 | 25500 |
| 2022-02-24 | 35.34 | $24.55 | 59007 |
| 2022-02-23 | 33.82 | $24.53 | 28300 |
| 2022-02-22 | 32.34 | $24.53 | 53200 |
| 2022-02-18 | 30.77 | $24.39 | 22036 |
| 2022-02-17 | 29.30 | $24.54 | 20925 |
| 2022-02-16 | 27.91 | $24.65 | 23000 |
| 2022-02-15 | 26.28 | $24.56 | 24012 |
| 2022-02-14 | 24.64 | $24.49 | 28826 |
| 2022-02-11 | 22.90 | $24.77 | 19502 |
| 2022-02-10 | 21.42 | $24.98 | 20638 |
| 2022-02-09 | 20.27 | $25.18 | 23448 |
| 2022-02-08 | 19.76 | $25.21 | 20646 |
| 2022-02-07 | 18.58 | $25.37 | 15400 |
| 2022-02-04 | 17.74 | $25.45 | 20323 |
| 2022-02-03 | 16.85 | $25.48 | 21830 |
| 2022-02-02 | 16.15 | $25.54 | 27824 |
| 2022-02-01 | 15.86 | $25.60 | 23800 |
| 2022-01-31 | 15.55 | $25.55 | 47123 |
| 2022-01-28 | 14.92 | $25.42 | 17600 |
| 2022-01-27 | 13.58 | $25.12 | 29313 |
| 2022-01-26 | 12.20 | $25.40 | 27524 |
| 2022-01-25 | 11.46 | $25.51 | 9300 |
| 2022-01-24 | 11.14 | $25.55 | 20241 |
| 2022-01-21 | 10.82 | $25.67 | 38600 |
| 2022-01-20 | 10.67 | $25.54 | 18630 |
| 2022-01-19 | 10.72 | $25.61 | 15901 |
| 2022-01-18 | 11.23 | $25.66 | 21500 |
| 2022-01-14 | 11.75 | $25.79 | 9313 |
| 2022-01-13 | 11.89 | $25.77 | 10632 |
| 2022-01-12 | 11.90 | $25.68 | 20314 |
| 2022-01-11 | 11.90 | $25.79 | 9100 |
| 2022-01-10 | 11.91 | $25.72 | 16734 |
| 2022-01-07 | 12.48 | $25.67 | 10210 |
| 2022-01-06 | 12.85 | $25.70 | 22237 |
| 2022-01-05 | 13.46 | $25.63 | 59538 |
| 2022-01-04 | 14.13 | $25.65 | 14700 |
| 2022-01-03 | 14.46 | $25.66 | 21728 |
| 2021-12-31 | 14.68 | $25.72 | 42500 |
| 2021-12-30 | 14.92 | $25.64 | 10513 |
| 2021-12-29 | 14.57 | $25.64 | 22300 |
| 2021-12-28 | 14.37 | $25.58 | 52500 |
| 2021-12-27 | 14.38 | $25.45 | 14612 |
| 2021-12-23 | 14.83 | $25.47 | 8300 |
| 2021-12-22 | 15.29 | $25.48 | 20630 |
| 2021-12-21 | 15.88 | $25.43 | 20416 |
| 2021-12-20 | 16.65 | $25.39 | 12717 |
| 2021-12-17 | 17.46 | $25.41 | 25100 |
| 2021-12-16 | 18.26 | $25.53 | 16000 |
| 2021-12-15 | 19.10 | $25.47 | 31842 |
| 2021-12-14 | 19.99 | $25.46 | 15900 |
| 2021-12-13 | 20.92 | $25.77 | 10200 |
| 2021-12-10 | 20.79 | $25.71 | 18000 |
| 2021-12-09 | 20.54 | $25.71 | 12400 |
| 2021-12-08 | 20.60 | $25.68 | 13200 |
| 2021-12-07 | 20.70 | $25.79 | 80400 |
| 2021-12-06 | 20.76 | $25.74 | 15200 |
| 2021-12-03 | 21.08 | $25.63 | 12507 |
| 2021-12-02 | 22.00 | $25.63 | 9900 |
| 2021-12-01 | 22.87 | $25.60 | 22100 |
| 2021-11-30 | 23.79 | $25.51 | 60016 |
| 2021-11-29 | 24.63 | $25.58 | 29032 |
| 2021-11-26 | 25.70 | $25.51 | 15813 |
| 2021-11-24 | 26.82 | $25.73 | 11700 |
| 2021-11-23 | 27.64 | $25.73 | 10400 |
| 2021-11-22 | 28.92 | $25.75 | 10600 |
| 2021-11-19 | 30.22 | $25.74 | 8600 |
| 2021-11-18 | 31.80 | $25.71 | 14200 |
| 2021-11-17 | 33.41 | $25.75 | 16100 |
| 2021-11-16 | 35.11 | $25.71 | 17212 |
| 2021-11-15 | 36.88 | $25.82 | 18109 |
| 2021-11-12 | 38.62 | $25.81 | 13515 |
| 2021-11-11 | 40.18 | $25.86 | 14800 |
| 2021-11-10 | 41.83 | $25.90 | 19800 |
| 2021-11-09 | 43.56 | $26.04 | 18410 |
| 2021-11-08 | 44.17 | $26.18 | 7632 |
| 2021-11-05 | 44.39 | $26.23 | 12300 |
| 2021-11-04 | 44.62 | $26.15 | 23149 |
| 2021-11-03 | 44.91 | $26.12 | 9100 |
| 2021-11-02 | 45.40 | $26.14 | 12500 |
| 2021-11-01 | 45.93 | $26.09 | 24641 |
| 2021-10-29 | 46.63 | $26.03 | 48700 |
| 2021-10-28 | 47.51 | $25.99 | 10401 |
| 2021-10-27 | 47.98 | $26.00 | 14522 |
| 2021-10-26 | 48.48 | $25.96 | 14700 |
| 2021-10-25 | 49.00 | $26.00 | 9942 |
| 2021-10-22 | 49.55 | $25.98 | 5900 |
| 2021-10-21 | 50.13 | $26.04 | 22400 |
| 2021-10-20 | 50.34 | $26.09 | 64047 |
| 2021-10-19 | 50.52 | $26.08 | 44603 |
| 2021-10-18 | 50.74 | $26.18 | 11035 |
| 2021-10-15 | 50.98 | $26.18 | 103800 |
| 2021-10-14 | 51.24 | $25.95 | 13400 |
| 2021-10-13 | 51.73 | $25.90 | 13926 |
| 2021-10-12 | 52.36 | $25.92 | 6200 |
| 2021-10-11 | 53.08 | $25.80 | 6326 |
| 2021-10-08 | 53.92 | $25.77 | 19011 |
| 2021-10-07 | 54.99 | $25.78 | 14640 |
| 2021-10-06 | 55.95 | $25.78 | 20900 |
| 2021-10-05 | 57.05 | $25.72 | 9717 |
| 2021-10-04 | 58.10 | $25.69 | 12400 |
| 2021-10-01 | 59.21 | $25.83 | 16131 |
| 2021-09-30 | 60.12 | $25.75 | 34500 |
| 2021-09-29 | 61.14 | $26.01 | 13700 |
| 2021-09-28 | 62.22 | $25.73 | 14111 |
| 2021-09-27 | 63.42 | $25.88 | 15807 |
| 2021-09-24 | 64.42 | $25.93 | 14200 |
| 2021-09-23 | 65.28 | $26.00 | 19600 |
| 2021-09-22 | 65.86 | $26.09 | 21700 |
| 2021-09-21 | 66.57 | $26.13 | 9100 |
| 2021-09-20 | 67.32 | $26.09 | 6700 |
| 2021-09-17 | 68.11 | $26.08 | 8300 |
| 2021-09-16 | 68.86 | $26.19 | 14800 |
| 2021-09-15 | 69.66 | $25.99 | 5137 |
| 2021-09-14 | 70.56 | $26.02 | 13100 |
| 2021-09-13 | 71.50 | $26.22 | 43500 |
| 2021-09-10 | 71.74 | $26.56 | 7404 |
| 2021-09-09 | 71.43 | $26.49 | 4419 |
| 2021-09-08 | 71.11 | $26.48 | 8210 |
| 2021-09-07 | 70.79 | $26.49 | 4929 |
| 2021-09-03 | 70.42 | $26.49 | 6800 |
| 2021-09-02 | 70.04 | $26.59 | 14117 |
| 2021-09-01 | 69.64 | $26.38 | 22700 |
| 2021-08-31 | 69.25 | $26.36 | 25800 |
| 2021-08-30 | 68.85 | $26.40 | 6427 |
| 2021-08-27 | 68.43 | $26.39 | 8446 |
| 2021-08-26 | 68.00 | $26.26 | 11609 |
| 2021-08-25 | 67.57 | $26.30 | 13406 |
| 2021-08-24 | 67.08 | $26.29 | 23200 |
| 2021-08-23 | 66.56 | $26.38 | 6149 |
| 2021-08-20 | 66.03 | $26.38 | 12911 |
| 2021-08-19 | 65.37 | $26.48 | 13100 |
| 2021-08-18 | 64.68 | $26.38 | 6103 |
| 2021-08-17 | 63.97 | $26.38 | 9022 |
| 2021-08-16 | 63.22 | $26.35 | 16300 |
| 2021-08-13 | 62.43 | $26.56 | 27600 |
| 2021-08-12 | 61.50 | $26.35 | 14240 |
| 2021-08-11 | 60.54 | $26.28 | 5244 |
| 2021-08-10 | 59.54 | $26.28 | 14300 |
| 2021-08-09 | 58.49 | $26.31 | 16800 |
| 2021-08-06 | 57.18 | $26.47 | 11200 |
| 2021-08-05 | 55.80 | $26.49 | 12700 |
| 2021-08-04 | 54.22 | $26.43 | 13727 |
| 2021-08-03 | 52.57 | $26.37 | 15243 |
| 2021-08-02 | 50.84 | $26.34 | 14231 |
| 2021-07-30 | 49.02 | $26.31 | 16900 |
| 2021-07-29 | 47.10 | $26.23 | 24914 |
| 2021-07-28 | 45.08 | $26.11 | 9700 |
| 2021-07-27 | 42.97 | $26.17 | 21300 |
| 2021-07-26 | 40.65 | $26.10 | 31100 |
| 2021-07-23 | 38.20 | $26.06 | 9638 |
| 2021-07-22 | 35.64 | $25.98 | 6500 |
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