Is Alerus Financial Corporation (ALRS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alerus Financial Corporation (ALRS) research center and poll results.
NASDAQ : ALRS
Alerus Financial Corporation
$31.965 USD
-$0.62 (-1.92%)
- Volume
- 114.04K
- Average Volume
- 209.73K
- Market Capitalization
- $803.24M
- P/E Ratio
- 29.87
- Dividend Yield
- 2.66%
- Price Target
- $33.00
- Year High
- $32.64
- Year Low
- $20.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.77
- Current Ratio
- $0.75
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
31.00
2026-07-17
Close Price
$31.96
Vol: 111848
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.21
Average
22.77
Maximum
33.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.00 | $31.96 | 111848 |
| 2026-07-16 | 30.89 | $32.59 | 275800 |
| 2026-07-15 | 30.76 | $31.67 | 232602 |
| 2026-07-14 | 30.67 | $31.24 | 182800 |
| 2026-07-13 | 30.63 | $31.26 | 165172 |
| 2026-07-10 | 30.56 | $31.32 | 172300 |
| 2026-07-09 | 30.48 | $30.87 | 238055 |
| 2026-07-08 | 30.40 | $30.34 | 154000 |
| 2026-07-07 | 30.33 | $31.04 | 221000 |
| 2026-07-06 | 30.23 | $31.12 | 244726 |
| 2026-07-02 | 30.11 | $31.11 | 244900 |
| 2026-07-01 | 29.96 | $31.56 | 260500 |
| 2026-06-30 | 29.83 | $31.10 | 236204 |
| 2026-06-29 | 29.69 | $31.03 | 395235 |
| 2026-06-26 | 29.57 | $30.82 | 1.3M |
| 2026-06-25 | 29.48 | $30.63 | 267993 |
| 2026-06-24 | 29.38 | $30.61 | 393955 |
| 2026-06-23 | 29.29 | $30.38 | 311046 |
| 2026-06-22 | 29.18 | $29.76 | 269532 |
| 2026-06-18 | 29.10 | $29.68 | 447600 |
| 2026-06-17 | 29.02 | $29.67 | 257837 |
| 2026-06-16 | 28.90 | $30.02 | 137269 |
| 2026-06-15 | 28.75 | $29.91 | 118526 |
| 2026-06-12 | 28.58 | $30.30 | 122004 |
| 2026-06-11 | 28.41 | $29.87 | 141650 |
| 2026-06-10 | 28.24 | $29.68 | 156645 |
| 2026-06-09 | 28.11 | $29.30 | 126735 |
| 2026-06-08 | 28.00 | $29.10 | 139047 |
| 2026-06-05 | 27.88 | $28.95 | 199045 |
| 2026-06-04 | 27.78 | $28.71 | 297200 |
| 2026-06-03 | 27.70 | $28.08 | 180025 |
| 2026-06-02 | 27.65 | $28.92 | 318206 |
| 2026-06-01 | 27.53 | $28.47 | 130200 |
| 2026-05-29 | 27.45 | $28.58 | 243300 |
| 2026-05-28 | 27.37 | $28.90 | 182227 |
| 2026-05-27 | 27.21 | $28.71 | 123146 |
| 2026-05-26 | 27.08 | $28.84 | 140800 |
| 2026-05-22 | 26.94 | $28.05 | 125000 |
| 2026-05-21 | 26.81 | $28.21 | 228163 |
| 2026-05-20 | 26.67 | $28.11 | 267600 |
| 2026-05-19 | 26.54 | $27.27 | 137103 |
| 2026-05-18 | 26.44 | $27.06 | 81424 |
| 2026-05-15 | 26.37 | $26.55 | 143213 |
| 2026-05-14 | 26.32 | $26.78 | 70741 |
| 2026-05-13 | 26.23 | $26.61 | 118300 |
| 2026-05-12 | 26.17 | $26.94 | 170328 |
| 2026-05-11 | 26.08 | $27.06 | 192900 |
| 2026-05-08 | 25.98 | $26.86 | 240544 |
| 2026-05-07 | 25.91 | $26.91 | 250300 |
| 2026-05-06 | 25.83 | $26.99 | 265934 |
| 2026-05-05 | 25.72 | $27.10 | 188100 |
| 2026-05-04 | 25.58 | $26.59 | 130600 |
| 2026-05-01 | 25.46 | $26.95 | 205100 |
| 2026-04-30 | 25.30 | $26.94 | 294800 |
| 2026-04-29 | 25.14 | $25.75 | 153900 |
| 2026-04-28 | 25.04 | $26.03 | 134600 |
| 2026-04-27 | 24.93 | $25.94 | 98500 |
| 2026-04-24 | 24.81 | $25.47 | 164300 |
| 2026-04-23 | 24.75 | $25.49 | 94700 |
| 2026-04-22 | 24.68 | $25.51 | 81200 |
| 2026-04-21 | 24.61 | $25.33 | 112200 |
| 2026-04-20 | 24.54 | $25.54 | 101500 |
| 2026-04-17 | 24.43 | $25.62 | 171500 |
| 2026-04-16 | 24.33 | $25.06 | 141800 |
| 2026-04-15 | 24.23 | $25.26 | 109900 |
| 2026-04-14 | 24.14 | $25.20 | 104500 |
| 2026-04-13 | 24.07 | $25.02 | 175400 |
| 2026-04-10 | 23.99 | $25.50 | 208900 |
| 2026-04-09 | 23.89 | $25.32 | 143900 |
| 2026-04-08 | 23.81 | $24.81 | 142700 |
| 2026-04-07 | 23.76 | $24.36 | 161700 |
| 2026-04-06 | 23.73 | $24.08 | 155900 |
| 2026-04-02 | 23.72 | $23.84 | 144800 |
| 2026-04-01 | 23.73 | $23.61 | 148900 |
| 2026-03-31 | 23.80 | $23.71 | 279400 |
| 2026-03-30 | 23.83 | $23.91 | 143800 |
| 2026-03-27 | 23.85 | $23.57 | 80600 |
| 2026-03-26 | 23.87 | $24.16 | 184100 |
| 2026-03-25 | 23.90 | $24.19 | 133100 |
| 2026-03-24 | 23.94 | $24.09 | 113700 |
| 2026-03-23 | 23.94 | $24.01 | 147000 |
| 2026-03-20 | 23.97 | $23.37 | 289600 |
| 2026-03-19 | 24.07 | $23.43 | 123800 |
| 2026-03-18 | 24.16 | $23.24 | 130500 |
| 2026-03-17 | 24.25 | $23.46 | 137900 |
| 2026-03-16 | 24.35 | $23.67 | 93800 |
| 2026-03-13 | 24.43 | $23.56 | 119700 |
| 2026-03-12 | 24.51 | $23.42 | 123500 |
| 2026-03-11 | 24.59 | $23.68 | 85000 |
| 2026-03-10 | 24.67 | $23.85 | 80600 |
| 2026-03-09 | 24.75 | $23.67 | 132100 |
| 2026-03-06 | 24.86 | $23.88 | 146300 |
| 2026-03-05 | 24.94 | $24.20 | 118600 |
| 2026-03-04 | 25.03 | $24.84 | 123400 |
| 2026-03-03 | 25.06 | $24.39 | 119600 |
| 2026-03-02 | 25.10 | $24.37 | 102800 |
| 2026-02-27 | 25.11 | $23.84 | 157800 |
| 2026-02-26 | 25.14 | $24.90 | 110500 |
| 2026-02-25 | 25.08 | $24.84 | 69600 |
| 2026-02-24 | 25.04 | $24.24 | 70200 |
| 2026-02-23 | 25.01 | $24.47 | 155000 |
| 2026-02-20 | 24.97 | $25.45 | 113300 |
| 2026-02-19 | 24.94 | $25.19 | 117100 |
| 2026-02-18 | 24.91 | $25.01 | 117300 |
| 2026-02-17 | 24.83 | $25.49 | 118000 |
| 2026-02-13 | 24.75 | $25.25 | 101300 |
| 2026-02-12 | 24.69 | $25.16 | 116800 |
| 2026-02-11 | 24.63 | $25.01 | 98400 |
| 2026-02-10 | 24.56 | $25.30 | 121400 |
| 2026-02-09 | 24.48 | $25.59 | 152300 |
| 2026-02-06 | 24.41 | $25.72 | 176700 |
| 2026-02-05 | 24.31 | $25.44 | 192000 |
| 2026-02-04 | 24.20 | $26.04 | 160200 |
| 2026-02-03 | 24.07 | $25.59 | 206600 |
| 2026-02-02 | 23.96 | $25.06 | 172300 |
| 2026-01-30 | 23.83 | $24.62 | 185100 |
| 2026-01-29 | 23.72 | $24.36 | 257200 |
| 2026-01-28 | 23.62 | $23.80 | 190400 |
| 2026-01-27 | 23.51 | $23.97 | 153600 |
| 2026-01-26 | 23.40 | $23.74 | 145500 |
| 2026-01-23 | 23.32 | $23.66 | 84700 |
| 2026-01-22 | 23.24 | $24.80 | 143600 |
| 2026-01-21 | 23.12 | $24.50 | 109200 |
| 2026-01-20 | 23.03 | $23.40 | 187000 |
| 2026-01-16 | 23.01 | $23.94 | 121500 |
| 2026-01-15 | 22.98 | $24.15 | 193500 |
| 2026-01-14 | 22.94 | $23.98 | 101200 |
| 2026-01-13 | 22.92 | $23.61 | 114400 |
| 2026-01-12 | 22.91 | $23.62 | 177500 |
| 2026-01-09 | 22.91 | $24.15 | 117200 |
| 2026-01-08 | 22.87 | $23.81 | 196200 |
| 2026-01-07 | 22.80 | $23.21 | 135700 |
| 2026-01-06 | 22.75 | $23.37 | 116400 |
| 2026-01-05 | 22.69 | $23.36 | 227200 |
| 2026-01-02 | 22.63 | $22.45 | 135200 |
| 2025-12-31 | 22.62 | $22.52 | 136100 |
| 2025-12-30 | 22.58 | $22.32 | 195700 |
| 2025-12-29 | 22.55 | $21.70 | 65800 |
| 2025-12-26 | 22.54 | $21.76 | 36700 |
| 2025-12-24 | 22.54 | $22.08 | 41800 |
| 2025-12-23 | 22.53 | $22.10 | 70900 |
| 2025-12-22 | 22.50 | $22.37 | 76900 |
| 2025-12-19 | 22.47 | $22.66 | 188600 |
| 2025-12-18 | 22.39 | $23.10 | 124700 |
| 2025-12-17 | 22.29 | $23.19 | 125500 |
| 2025-12-16 | 22.18 | $23.46 | 68500 |
| 2025-12-15 | 22.07 | $23.49 | 132100 |
| 2025-12-12 | 21.98 | $23.48 | 103900 |
| 2025-12-11 | 21.88 | $23.57 | 103600 |
| 2025-12-10 | 21.78 | $23.37 | 124300 |
| 2025-12-09 | 21.70 | $22.48 | 92400 |
| 2025-12-08 | 21.65 | $22.09 | 121900 |
| 2025-12-05 | 21.59 | $22.21 | 54300 |
| 2025-12-04 | 21.53 | $22.28 | 57300 |
| 2025-12-03 | 21.49 | $22.13 | 95900 |
| 2025-12-02 | 21.43 | $21.70 | 47700 |
| 2025-12-01 | 21.40 | $21.78 | 56800 |
| 2025-11-28 | 21.36 | $21.54 | 32500 |
| 2025-11-26 | 21.35 | $21.74 | 54000 |
| 2025-11-25 | 21.31 | $21.92 | 45700 |
| 2025-11-24 | 21.28 | $21.41 | 59300 |
| 2025-11-21 | 21.29 | $21.73 | 93800 |
| 2025-11-20 | 21.29 | $21.11 | 71800 |
| 2025-11-19 | 21.29 | $21.11 | 52600 |
| 2025-11-18 | 21.31 | $21.06 | 100200 |
| 2025-11-17 | 21.34 | $21.17 | 108700 |
| 2025-11-14 | 21.36 | $21.72 | 51500 |
| 2025-11-13 | 21.32 | $21.54 | 102900 |
| 2025-11-12 | 21.29 | $21.52 | 104200 |
| 2025-11-11 | 21.30 | $21.83 | 56900 |
| 2025-11-10 | 21.30 | $21.34 | 45800 |
| 2025-11-07 | 21.30 | $21.01 | 78300 |
| 2025-11-06 | 21.29 | $21.05 | 36100 |
| 2025-11-05 | 21.32 | $21.29 | 41600 |
| 2025-11-04 | 21.33 | $20.93 | 62100 |
| 2025-11-03 | 21.37 | $21.12 | 54300 |
| 2025-10-31 | 21.41 | $21.12 | 126200 |
| 2025-10-30 | 21.46 | $21.21 | 87700 |
| 2025-10-29 | 21.49 | $20.97 | 85300 |
| 2025-10-28 | 21.53 | $21.41 | 36000 |
| 2025-10-27 | 21.57 | $21.50 | 45800 |
| 2025-10-24 | 21.59 | $21.69 | 39700 |
| 2025-10-23 | 21.64 | $21.15 | 72300 |
| 2025-10-22 | 21.72 | $21.64 | 39200 |
| 2025-10-21 | 21.78 | $21.54 | 31000 |
| 2025-10-20 | 21.85 | $21.54 | 53700 |
| 2025-10-17 | 21.93 | $20.99 | 80400 |
| 2025-10-16 | 22.03 | $20.90 | 83800 |
| 2025-10-15 | 22.16 | $21.68 | 75100 |
| 2025-10-14 | 22.21 | $21.96 | 130400 |
| 2025-10-13 | 22.24 | $21.33 | 73200 |
| 2025-10-10 | 22.30 | $20.81 | 92700 |
| 2025-10-09 | 22.39 | $21.55 | 44700 |
| 2025-10-08 | 22.46 | $21.60 | 59500 |
| 2025-10-07 | 22.51 | $21.72 | 84200 |
| 2025-10-06 | 22.55 | $21.90 | 80600 |
| 2025-10-03 | 22.59 | $22.02 | 79600 |
| 2025-10-02 | 22.62 | $21.81 | 74900 |
| 2025-10-01 | 22.67 | $21.84 | 117000 |
| 2025-09-30 | 22.70 | $22.14 | 102800 |
| 2025-09-29 | 22.72 | $22.05 | 58000 |
| 2025-09-26 | 22.73 | $22.62 | 61500 |
| 2025-09-25 | 22.72 | $22.75 | 75500 |
| 2025-09-24 | 22.70 | $22.92 | 113900 |
| 2025-09-23 | 22.68 | $22.96 | 85600 |
| 2025-09-22 | 22.64 | $22.96 | 92200 |
| 2025-09-19 | 22.62 | $23.13 | 290300 |
| 2025-09-18 | 22.53 | $23.42 | 97200 |
| 2025-09-17 | 22.44 | $22.75 | 93000 |
| 2025-09-16 | 22.38 | $22.48 | 73000 |
| 2025-09-15 | 22.33 | $22.55 | 46500 |
| 2025-09-12 | 22.29 | $22.71 | 60700 |
| 2025-09-11 | 22.25 | $22.81 | 58900 |
| 2025-09-10 | 22.21 | $22.60 | 55000 |
| 2025-09-09 | 22.16 | $22.64 | 70900 |
| 2025-09-08 | 22.06 | $22.64 | 81300 |
| 2025-09-05 | 21.96 | $22.58 | 56000 |
| 2025-09-04 | 21.86 | $22.80 | 46700 |
| 2025-09-03 | 21.76 | $22.43 | 48600 |
| 2025-09-02 | 21.69 | $22.65 | 67200 |
| 2025-08-29 | 21.60 | $22.27 | 49800 |
| 2025-08-28 | 21.51 | $22.28 | 83100 |
| 2025-08-27 | 21.46 | $22.47 | 40700 |
| 2025-08-26 | 21.42 | $22.45 | 42500 |
| 2025-08-25 | 21.42 | $22.23 | 48600 |
| 2025-08-22 | 21.46 | $22.48 | 176500 |
| 2025-08-21 | 21.42 | $21.44 | 51700 |
| 2025-08-20 | 21.43 | $21.60 | 70100 |
| 2025-08-19 | 21.47 | $21.50 | 50200 |
| 2025-08-18 | 21.50 | $21.56 | 51500 |
| 2025-08-15 | 21.52 | $21.60 | 216800 |
| 2025-08-14 | 21.54 | $22.01 | 114100 |
| 2025-08-13 | 21.56 | $21.96 | 116600 |
| 2025-08-12 | 21.57 | $21.51 | 130200 |
| 2025-08-11 | 21.58 | $20.72 | 53700 |
| 2025-08-08 | 21.68 | $20.74 | 80700 |
| 2025-08-07 | 21.76 | $20.49 | 58100 |
| 2025-08-06 | 21.87 | $20.83 | 75200 |
| 2025-08-05 | 21.96 | $20.98 | 91500 |
| 2025-08-04 | 22.04 | $20.97 | 132200 |
| 2025-08-01 | 22.11 | $20.44 | 99100 |
| 2025-07-31 | 22.23 | $21.14 | 99700 |
| 2025-07-30 | 22.29 | $21.69 | 83600 |
| 2025-07-29 | 22.32 | $22.49 | 110000 |
| 2025-07-28 | 22.27 | $23.07 | 191400 |
| 2025-07-25 | 22.22 | $21.72 | 72700 |
| 2025-07-24 | 22.24 | $21.64 | 38600 |
| 2025-07-23 | 22.25 | $22.26 | 46500 |
| 2025-07-22 | 22.24 | $22.12 | 57000 |
| 2025-07-21 | 22.22 | $22.03 | 42200 |
| 2025-07-18 | 22.17 | $22.06 | 50100 |
| 2025-07-17 | 22.12 | $22.33 | 75900 |
| 2025-07-16 | 22.05 | $22.15 | 50700 |
| 2025-07-15 | 21.99 | $21.82 | 69700 |
| 2025-07-14 | 21.95 | $22.56 | 28500 |
| 2025-07-11 | 21.90 | $22.36 | 48500 |
| 2025-07-10 | 21.86 | $22.73 | 65500 |
| 2025-07-09 | 21.81 | $22.58 | 35300 |
| 2025-07-08 | 21.76 | $22.54 | 62100 |
| 2025-07-07 | 21.70 | $22.41 | 77400 |
| 2025-07-03 | 21.63 | $22.84 | 62600 |
| 2025-07-02 | 21.54 | $22.43 | 62900 |
| 2025-07-01 | 21.47 | $22.17 | 153700 |
| 2025-06-30 | 21.41 | $21.64 | 64700 |
| 2025-06-27 | 21.38 | $21.93 | 227900 |
| 2025-06-26 | 21.33 | $22.26 | 43800 |
| 2025-06-25 | 21.27 | $21.84 | 39200 |
| 2025-06-24 | 21.23 | $21.98 | 54300 |
| 2025-06-23 | 21.17 | $21.64 | 63500 |
| 2025-06-20 | 21.14 | $21.10 | 114600 |
| 2025-06-18 | 21.14 | $21.06 | 48900 |
| 2025-06-17 | 21.19 | $20.92 | 63300 |
| 2025-06-16 | 21.25 | $21.05 | 96600 |
| 2025-06-13 | 21.29 | $20.95 | 69700 |
| 2025-06-12 | 21.36 | $21.57 | 53500 |
| 2025-06-11 | 21.39 | $21.62 | 66200 |
| 2025-06-10 | 21.42 | $21.76 | 74600 |
| 2025-06-09 | 21.44 | $21.51 | 56300 |
| 2025-06-06 | 21.43 | $21.35 | 53100 |
| 2025-06-05 | 21.42 | $21.06 | 71500 |
| 2025-06-04 | 21.42 | $20.93 | 65300 |
| 2025-06-03 | 21.42 | $21.09 | 43300 |
| 2025-06-02 | 21.42 | $20.87 | 56400 |
| 2025-05-30 | 21.41 | $21.01 | 86500 |
| 2025-05-29 | 21.36 | $21.08 | 35300 |
| 2025-05-28 | 21.30 | $20.97 | 56300 |
| 2025-05-27 | 21.26 | $21.09 | 53600 |
| 2025-05-23 | 21.09 | $20.77 | 51000 |
| 2025-05-22 | 20.94 | $20.97 | 71500 |
| 2025-05-21 | 20.78 | $21.24 | 89100 |
| 2025-05-20 | 20.60 | $21.93 | 82300 |
| 2025-05-19 | 20.38 | $22.12 | 71100 |
| 2025-05-16 | 20.11 | $22.00 | 90800 |
| 2025-05-15 | 19.86 | $22.25 | 82600 |
| 2025-05-14 | 19.58 | $22.16 | 79900 |
| 2025-05-13 | 19.31 | $22.32 | 81500 |
| 2025-05-12 | 19.02 | $22.02 | 222100 |
| 2025-05-09 | 18.72 | $21.27 | 128400 |
| 2025-05-08 | 18.46 | $21.22 | 88500 |
| 2025-05-07 | 18.25 | $21.02 | 101500 |
| 2025-05-06 | 18.01 | $21.07 | 73900 |
| 2025-05-05 | 17.78 | $20.97 | 108200 |
| 2025-05-02 | 17.56 | $20.64 | 106800 |
| 2025-05-01 | 17.39 | $20.10 | 92200 |
| 2025-04-30 | 17.30 | $19.88 | 82900 |
| 2025-04-29 | 17.23 | $20.12 | 133100 |
| 2025-04-28 | 17.15 | $17.76 | 49700 |
| 2025-04-25 | 17.17 | $17.72 | 43400 |
| 2025-04-24 | 17.22 | $17.84 | 57200 |
| 2025-04-23 | 17.26 | $17.67 | 63800 |
| 2025-04-22 | 17.30 | $17.39 | 68300 |
| 2025-04-21 | 17.37 | $16.74 | 55500 |
| 2025-04-17 | 17.46 | $17.00 | 71800 |
| 2025-04-16 | 17.54 | $16.67 | 50900 |
| 2025-04-15 | 17.64 | $16.78 | 49900 |
| 2025-04-14 | 17.72 | $16.44 | 70400 |
| 2025-04-11 | 17.82 | $16.11 | 97200 |
| 2025-04-10 | 17.93 | $16.13 | 68400 |
| 2025-04-09 | 18.04 | $16.88 | 144500 |
| 2025-04-08 | 18.12 | $16.23 | 104500 |
| 2025-04-07 | 18.23 | $16.47 | 168500 |
| 2025-04-04 | 18.35 | $16.60 | 148100 |
| 2025-04-03 | 18.49 | $17.17 | 109400 |
| 2025-04-02 | 18.60 | $18.42 | 50600 |
| 2025-04-01 | 18.65 | $18.43 | 36700 |
| 2025-03-31 | 18.71 | $18.46 | 62800 |
| 2025-03-28 | 18.80 | $18.30 | 39000 |
| 2025-03-27 | 18.90 | $18.70 | 34500 |
| 2025-03-26 | 18.98 | $18.63 | 36200 |
| 2025-03-25 | 19.07 | $18.42 | 49300 |
| 2025-03-24 | 19.18 | $18.84 | 59200 |
| 2025-03-21 | 19.27 | $18.60 | 140300 |
| 2025-03-20 | 19.37 | $18.58 | 62100 |
| 2025-03-19 | 19.50 | $18.59 | 108300 |
| 2025-03-18 | 19.64 | $18.45 | 46100 |
| 2025-03-17 | 19.81 | $18.42 | 74300 |
| 2025-03-14 | 19.96 | $18.29 | 85800 |
| 2025-03-13 | 20.12 | $18.23 | 39500 |
| 2025-03-12 | 20.28 | $18.47 | 65900 |
| 2025-03-11 | 20.45 | $18.56 | 56700 |
| 2025-03-10 | 20.60 | $18.79 | 49200 |
| 2025-03-07 | 20.74 | $19.36 | 38700 |
| 2025-03-06 | 20.87 | $19.38 | 40800 |
| 2025-03-05 | 20.99 | $19.40 | 69200 |
| 2025-03-04 | 21.10 | $19.64 | 44000 |
| 2025-03-03 | 21.19 | $20.30 | 58100 |
| 2025-02-28 | 21.23 | $20.37 | 58700 |
| 2025-02-27 | 21.28 | $20.27 | 44000 |
| 2025-02-26 | 21.31 | $20.42 | 53900 |
| 2025-02-25 | 21.30 | $20.64 | 80400 |
| 2025-02-24 | 21.28 | $20.59 | 41000 |
| 2025-02-21 | 21.24 | $20.63 | 138500 |
| 2025-02-20 | 21.21 | $21.28 | 32100 |
| 2025-02-19 | 21.15 | $21.30 | 40000 |
| 2025-02-18 | 21.10 | $21.82 | 169400 |
| 2025-02-14 | 20.99 | $21.42 | 39000 |
| 2025-02-13 | 20.89 | $21.48 | 45600 |
| 2025-02-12 | 20.79 | $21.38 | 52000 |
| 2025-02-11 | 20.68 | $21.92 | 48200 |
| 2025-02-10 | 20.52 | $21.56 | 47300 |
| 2025-02-07 | 20.37 | $21.62 | 44400 |
| 2025-02-06 | 20.24 | $21.92 | 53200 |
| 2025-02-05 | 20.09 | $21.77 | 77800 |
| 2025-02-04 | 19.95 | $21.72 | 54300 |
| 2025-02-03 | 19.82 | $21.32 | 161200 |
| 2025-01-31 | 19.72 | $21.14 | 84000 |
| 2025-01-30 | 19.62 | $21.37 | 83900 |
| 2025-01-29 | 19.50 | $20.95 | 113900 |
| 2025-01-28 | 19.42 | $20.18 | 39700 |
| 2025-01-27 | 19.40 | $20.22 | 92800 |
| 2025-01-24 | 19.37 | $19.83 | 33700 |
| 2025-01-23 | 19.37 | $19.93 | 63800 |
| 2025-01-22 | 19.37 | $20.14 | 74000 |
| 2025-01-21 | 19.35 | $20.29 | 96700 |
| 2025-01-17 | 19.35 | $19.62 | 234800 |
| 2025-01-16 | 19.44 | $19.38 | 127800 |
| 2025-01-15 | 19.57 | $19.49 | 125700 |
| 2025-01-14 | 19.70 | $19.28 | 89800 |
| 2025-01-13 | 19.82 | $18.70 | 59500 |
| 2025-01-10 | 19.99 | $18.50 | 138600 |
| 2025-01-08 | 20.17 | $18.96 | 47600 |
| 2025-01-07 | 20.31 | $18.95 | 74900 |
| 2025-01-06 | 20.46 | $19.00 | 65500 |
| 2025-01-03 | 20.60 | $19.23 | 84400 |
| 2025-01-02 | 20.73 | $19.14 | 92900 |
| 2024-12-31 | 20.86 | $19.24 | 101900 |
| 2024-12-30 | 21.01 | $19.03 | 29500 |
| 2024-12-27 | 21.16 | $19.22 | 66300 |
| 2024-12-26 | 21.30 | $19.77 | 93900 |
| 2024-12-24 | 21.41 | $19.70 | 36300 |
| 2024-12-23 | 21.53 | $19.78 | 49300 |
| 2024-12-20 | 21.64 | $19.99 | 294200 |
| 2024-12-19 | 21.74 | $19.82 | 161300 |
| 2024-12-18 | 21.82 | $20.23 | 93100 |
| 2024-12-17 | 21.90 | $21.43 | 77700 |
| 2024-12-16 | 21.92 | $21.92 | 83700 |
| 2024-12-13 | 21.92 | $22.04 | 67600 |
| 2024-12-12 | 21.93 | $21.84 | 50100 |
| 2024-12-11 | 21.97 | $22.02 | 287000 |
| 2024-12-10 | 22.03 | $22.07 | 72700 |
| 2024-12-09 | 22.08 | $21.73 | 38000 |
| 2024-12-06 | 22.13 | $21.91 | 32100 |
| 2024-12-05 | 22.15 | $21.87 | 35600 |
| 2024-12-04 | 22.17 | $21.83 | 57600 |
| 2024-12-03 | 22.12 | $21.80 | 49300 |
| 2024-12-02 | 22.04 | $22.22 | 49600 |
| 2024-11-29 | 21.93 | $22.04 | 33900 |
| 2024-11-27 | 21.84 | $21.89 | 79700 |
| 2024-11-26 | 21.77 | $21.98 | 132100 |
| 2024-11-25 | 21.85 | $22.14 | 58500 |
| 2024-11-22 | 21.94 | $22.11 | 44500 |
| 2024-11-21 | 22.00 | $21.89 | 70900 |
| 2024-11-20 | 22.08 | $21.50 | 64300 |
| 2024-11-19 | 22.19 | $21.70 | 35400 |
| 2024-11-18 | 22.28 | $21.82 | 44200 |
| 2024-11-15 | 22.35 | $22.09 | 114000 |
| 2024-11-14 | 22.46 | $22.15 | 49500 |
| 2024-11-13 | 22.57 | $22.64 | 101000 |
| 2024-11-12 | 22.64 | $23.19 | 90900 |
| 2024-11-11 | 22.67 | $23.17 | 77700 |
| 2024-11-08 | 22.69 | $22.68 | 62300 |
| 2024-11-07 | 22.72 | $22.23 | 84400 |
| 2024-11-06 | 22.74 | $22.33 | 236400 |
| 2024-11-05 | 22.74 | $20.91 | 75900 |
| 2024-11-04 | 22.84 | $20.08 | 54900 |
| 2024-11-01 | 22.97 | $20.12 | 79700 |
| 2024-10-31 | 23.10 | $20.23 | 83500 |
| 2024-10-30 | 23.19 | $20.40 | 131900 |
| 2024-10-29 | 23.28 | $23.68 | 50100 |
| 2024-10-28 | 23.19 | $23.89 | 72500 |
| 2024-10-25 | 23.14 | $23.22 | 54300 |
| 2024-10-24 | 23.09 | $23.57 | 49000 |
| 2024-10-23 | 23.01 | $23.65 | 51300 |
| 2024-10-22 | 22.92 | $23.49 | 40300 |
| 2024-10-21 | 22.84 | $23.35 | 79400 |
| 2024-10-18 | 22.76 | $24.16 | 84600 |
| 2024-10-17 | 22.66 | $24.36 | 52700 |
| 2024-10-16 | 22.58 | $24.15 | 95600 |
| 2024-10-15 | 22.49 | $23.73 | 117700 |
| 2024-10-14 | 22.40 | $23.53 | 84600 |
| 2024-10-11 | 22.31 | $23.23 | 155900 |
| 2024-10-10 | 22.22 | $22.70 | 276500 |
| 2024-10-09 | 22.14 | $22.28 | 1.0M |
| 2024-10-08 | 22.08 | $22.90 | 159500 |
| 2024-10-07 | 22.00 | $22.79 | 51400 |
| 2024-10-04 | 21.93 | $22.69 | 59600 |
| 2024-10-03 | 21.86 | $22.10 | 32200 |
| 2024-10-02 | 21.82 | $22.06 | 42800 |
| 2024-10-01 | 21.80 | $21.96 | 63800 |
| 2024-09-30 | 21.81 | $22.88 | 71100 |
| 2024-09-27 | 21.79 | $22.31 | 70200 |
| 2024-09-26 | 21.80 | $21.93 | 28100 |
| 2024-09-25 | 21.81 | $21.82 | 32300 |
| 2024-09-24 | 21.83 | $21.83 | 23000 |
| 2024-09-23 | 21.84 | $21.81 | 28400 |
| 2024-09-20 | 21.87 | $22.06 | 122800 |
| 2024-09-19 | 21.85 | $22.83 | 33800 |
| 2024-09-18 | 21.78 | $22.44 | 57800 |
| 2024-09-17 | 21.73 | $21.94 | 50200 |
| 2024-09-16 | 21.72 | $21.57 | 42500 |
| 2024-09-13 | 21.73 | $21.52 | 29400 |
| 2024-09-12 | 21.72 | $21.12 | 16500 |
| 2024-09-11 | 21.71 | $21.04 | 31200 |
| 2024-09-10 | 21.71 | $21.32 | 29500 |
| 2024-09-09 | 21.67 | $21.32 | 40700 |
| 2024-09-06 | 21.66 | $21.25 | 29000 |
| 2024-09-05 | 21.64 | $21.44 | 15800 |
| 2024-09-04 | 21.58 | $21.54 | 42900 |
| 2024-09-03 | 21.53 | $22.26 | 28100 |
| 2024-08-30 | 21.42 | $22.45 | 17600 |
| 2024-08-29 | 21.34 | $22.50 | 22200 |
| 2024-08-28 | 21.29 | $22.23 | 25000 |
| 2024-08-27 | 21.30 | $22.09 | 22100 |
| 2024-08-26 | 21.31 | $22.07 | 69100 |
| 2024-08-23 | 21.32 | $22.48 | 51200 |
| 2024-08-22 | 21.30 | $21.53 | 17300 |
| 2024-08-21 | 21.32 | $21.49 | 16100 |
| 2024-08-20 | 21.34 | $21.39 | 31800 |
| 2024-08-19 | 21.39 | $21.85 | 27300 |
| 2024-08-16 | 21.41 | $21.75 | 29500 |
| 2024-08-15 | 21.39 | $21.32 | 32400 |
| 2024-08-14 | 21.40 | $20.87 | 30700 |
| 2024-08-13 | 21.46 | $20.99 | 35300 |
| 2024-08-12 | 21.50 | $20.65 | 37600 |
| 2024-08-09 | 21.53 | $20.96 | 53200 |
| 2024-08-08 | 21.51 | $20.84 | 25400 |
| 2024-08-07 | 21.50 | $20.41 | 59500 |
| 2024-08-06 | 21.44 | $20.48 | 47600 |
| 2024-08-05 | 21.36 | $20.00 | 45800 |
| 2024-08-02 | 21.30 | $20.91 | 59500 |
| 2024-08-01 | 21.18 | $21.50 | 58600 |
| 2024-07-31 | 21.06 | $22.45 | 140600 |
| 2024-07-30 | 20.92 | $22.29 | 34400 |
| 2024-07-29 | 20.77 | $22.20 | 60600 |
| 2024-07-26 | 20.64 | $22.09 | 78900 |
| 2024-07-25 | 20.45 | $22.00 | 46100 |
| 2024-07-24 | 20.28 | $21.94 | 66200 |
| 2024-07-23 | 20.11 | $22.27 | 64800 |
| 2024-07-22 | 19.91 | $22.27 | 65100 |
| 2024-07-19 | 19.71 | $21.44 | 20400 |
| 2024-07-18 | 19.57 | $21.52 | 46200 |
| 2024-07-17 | 19.42 | $21.99 | 68300 |
| 2024-07-16 | 19.25 | $21.86 | 106800 |
| 2024-07-15 | 19.08 | $21.23 | 66400 |
| 2024-07-12 | 18.95 | $20.44 | 41900 |
| 2024-07-11 | 18.87 | $20.62 | 78400 |
| 2024-07-10 | 18.77 | $19.35 | 37400 |
| 2024-07-09 | 18.73 | $18.92 | 14200 |
| 2024-07-08 | 18.73 | $18.74 | 25100 |
| 2024-07-05 | 18.74 | $18.54 | 41300 |
| 2024-07-03 | 18.77 | $19.10 | 9400 |
| 2024-07-02 | 18.78 | $19.54 | 25300 |
| 2024-07-01 | 18.76 | $19.33 | 65200 |
| 2024-06-28 | 18.76 | $19.61 | 426000 |
| 2024-06-27 | 18.74 | $18.38 | 81500 |
| 2024-06-26 | 18.76 | $18.44 | 45500 |
| 2024-06-25 | 18.80 | $18.56 | 25500 |
| 2024-06-24 | 18.85 | $18.39 | 101100 |
| 2024-06-21 | 18.89 | $18.23 | 80600 |
| 2024-06-20 | 18.94 | $18.53 | 36500 |
| 2024-06-18 | 19.00 | $18.69 | 42500 |
| 2024-06-17 | 19.04 | $18.50 | 24800 |
| 2024-06-14 | 19.11 | $18.38 | 27500 |
| 2024-06-13 | 19.17 | $18.80 | 50700 |
| 2024-06-12 | 19.22 | $18.72 | 74400 |
| 2024-06-11 | 19.32 | $18.74 | 133900 |
| 2024-06-10 | 19.41 | $18.55 | 28500 |
| 2024-06-07 | 19.50 | $18.77 | 51700 |
| 2024-06-06 | 19.58 | $19.01 | 31700 |
| 2024-06-05 | 19.65 | $19.20 | 67400 |
| 2024-06-04 | 19.69 | $19.17 | 63400 |
| 2024-06-03 | 19.74 | $19.26 | 51800 |
| 2024-05-31 | 19.77 | $19.34 | 45200 |
| 2024-05-30 | 19.80 | $19.18 | 48800 |
| 2024-05-29 | 19.83 | $18.73 | 60500 |
| 2024-05-28 | 19.88 | $19.24 | 86600 |
| 2024-05-24 | 19.92 | $19.53 | 95800 |
| 2024-05-23 | 19.95 | $19.25 | 58200 |
| 2024-05-22 | 20.02 | $19.27 | 62400 |
| 2024-05-21 | 20.11 | $19.68 | 51300 |
| 2024-05-20 | 20.17 | $19.54 | 81200 |
| 2024-05-17 | 20.25 | $19.75 | 114700 |
| 2024-05-16 | 20.30 | $19.74 | 196000 |
| 2024-05-15 | 20.31 | $19.73 | 241400 |
| 2024-05-14 | 20.32 | $20.69 | 27900 |
| 2024-05-13 | 20.28 | $20.54 | 19300 |
| 2024-05-10 | 20.25 | $20.37 | 25400 |
| 2024-05-09 | 20.23 | $20.44 | 52100 |
| 2024-05-08 | 20.21 | $20.25 | 86200 |
| 2024-05-07 | 20.19 | $20.18 | 199500 |
| 2024-05-06 | 20.22 | $20.07 | 60400 |
| 2024-05-03 | 20.28 | $19.96 | 35800 |
| 2024-05-02 | 20.32 | $19.79 | 41900 |
| 2024-05-01 | 20.38 | $19.79 | 47700 |
| 2024-04-30 | 20.44 | $19.70 | 58200 |
| 2024-04-29 | 20.50 | $20.04 | 50100 |
| 2024-04-26 | 20.57 | $20.30 | 24400 |
| 2024-04-25 | 20.65 | $20.54 | 79000 |
| 2024-04-24 | 20.71 | $21.00 | 30400 |
| 2024-04-23 | 20.71 | $20.98 | 22700 |
| 2024-04-22 | 20.74 | $21.14 | 16400 |
| 2024-04-19 | 20.75 | $20.75 | 81600 |
| 2024-04-18 | 20.81 | $19.90 | 41400 |
| 2024-04-17 | 20.91 | $19.92 | 22700 |
| 2024-04-16 | 20.96 | $19.95 | 26200 |
| 2024-04-15 | 21.00 | $19.94 | 29900 |
| 2024-04-12 | 21.06 | $20.00 | 34100 |
| 2024-04-11 | 21.13 | $19.97 | 21600 |
| 2024-04-10 | 21.24 | $19.90 | 52300 |
| 2024-04-09 | 21.36 | $20.85 | 11100 |
| 2024-04-08 | 21.42 | $21.08 | 8700 |
| 2024-04-05 | 21.47 | $20.85 | 13600 |
| 2024-04-04 | 21.53 | $20.93 | 26700 |
| 2024-04-03 | 21.58 | $21.08 | 24000 |
| 2024-04-02 | 21.63 | $20.94 | 19000 |
| 2024-04-01 | 21.67 | $21.39 | 17600 |
| 2024-03-28 | 21.69 | $21.83 | 33000 |
| 2024-03-27 | 21.69 | $21.72 | 34300 |
| 2024-03-26 | 21.68 | $21.12 | 24800 |
| 2024-03-25 | 21.71 | $21.45 | 14900 |
| 2024-03-22 | 21.73 | $21.34 | 16700 |
| 2024-03-21 | 21.75 | $21.98 | 36500 |
| 2024-03-20 | 21.74 | $21.91 | 27500 |
| 2024-03-19 | 21.75 | $20.92 | 14300 |
| 2024-03-18 | 21.82 | $20.82 | 33000 |
| 2024-03-15 | 21.92 | $21.12 | 114200 |
| 2024-03-14 | 22.02 | $21.42 | 45500 |
| 2024-03-13 | 22.04 | $22.17 | 45700 |
| 2024-03-12 | 22.01 | $22.26 | 35000 |
| 2024-03-11 | 22.06 | $22.00 | 35100 |
| 2024-03-08 | 22.08 | $22.12 | 27200 |
| 2024-03-07 | 22.09 | $22.00 | 45400 |
| 2024-03-06 | 22.09 | $22.00 | 37700 |
| 2024-03-05 | 22.10 | $22.00 | 40000 |
| 2024-03-04 | 22.11 | $21.89 | 51400 |
| 2024-03-01 | 22.14 | $21.70 | 38100 |
| 2024-02-29 | 22.22 | $21.81 | 49200 |
| 2024-02-28 | 22.27 | $21.55 | 20900 |
| 2024-02-27 | 22.42 | $21.78 | 31700 |
| 2024-02-26 | 22.53 | $21.84 | 28600 |
| 2024-02-23 | 22.61 | $21.73 | 12500 |
| 2024-02-22 | 22.67 | $21.72 | 32200 |
| 2024-02-21 | 22.67 | $22.24 | 17700 |
| 2024-02-20 | 22.64 | $22.25 | 13500 |
| 2024-02-16 | 22.61 | $22.86 | 35500 |
| 2024-02-15 | 22.52 | $22.98 | 64500 |
| 2024-02-14 | 22.42 | $21.87 | 33400 |
| 2024-02-13 | 22.36 | $21.61 | 53500 |
| 2024-02-12 | 22.31 | $23.17 | 53700 |
| 2024-02-09 | 22.21 | $22.49 | 28200 |
| 2024-02-08 | 22.15 | $22.24 | 39300 |
| 2024-02-07 | 22.12 | $22.05 | 42900 |
| 2024-02-06 | 22.09 | $22.23 | 74400 |
| 2024-02-05 | 22.05 | $22.25 | 60500 |
| 2024-02-02 | 22.02 | $22.51 | 33400 |
| 2024-02-01 | 21.97 | $23.28 | 131900 |
| 2024-01-31 | 21.89 | $22.71 | 59600 |
| 2024-01-30 | 21.86 | $24.50 | 161500 |
| 2024-01-29 | 21.75 | $24.00 | 42100 |
| 2024-01-26 | 21.68 | $23.42 | 31300 |
| 2024-01-25 | 21.65 | $23.01 | 134600 |
| 2024-01-24 | 21.64 | $21.74 | 28000 |
| 2024-01-23 | 21.67 | $21.66 | 32700 |
| 2024-01-22 | 21.71 | $21.71 | 33300 |
| 2024-01-19 | 21.72 | $21.04 | 27600 |
| 2024-01-18 | 21.77 | $20.89 | 22300 |
| 2024-01-17 | 21.82 | $20.71 | 36700 |
| 2024-01-16 | 21.92 | $20.62 | 37200 |
| 2024-01-12 | 21.95 | $21.06 | 37800 |
| 2024-01-11 | 21.94 | $21.41 | 43400 |
| 2024-01-10 | 21.83 | $21.57 | 49500 |
| 2024-01-09 | 21.70 | $21.40 | 34100 |
| 2024-01-08 | 21.58 | $21.58 | 61300 |
| 2024-01-05 | 21.46 | $21.48 | 79500 |
| 2024-01-04 | 21.33 | $21.70 | 38900 |
| 2024-01-03 | 21.18 | $21.60 | 47100 |
| 2024-01-02 | 21.04 | $22.09 | 57500 |
| 2023-12-29 | 20.87 | $22.39 | 62700 |
| 2023-12-28 | 20.67 | $22.56 | 24200 |
| 2023-12-27 | 20.45 | $22.81 | 44300 |
| 2023-12-26 | 20.22 | $22.70 | 69900 |
| 2023-12-22 | 20.01 | $22.50 | 113200 |
| 2023-12-21 | 19.82 | $22.39 | 95400 |
| 2023-12-20 | 19.62 | $21.92 | 68500 |
| 2023-12-19 | 19.45 | $22.06 | 58600 |
| 2023-12-18 | 19.28 | $21.91 | 63800 |
| 2023-12-15 | 19.14 | $22.55 | 227800 |
| 2023-12-14 | 18.96 | $21.25 | 123500 |
| 2023-12-13 | 18.86 | $20.87 | 137000 |
| 2023-12-12 | 18.77 | $19.19 | 37700 |
| 2023-12-11 | 18.69 | $19.08 | 37800 |
| 2023-12-08 | 18.61 | $19.06 | 26600 |
| 2023-12-07 | 18.53 | $19.13 | 26600 |
| 2023-12-06 | 18.45 | $18.81 | 55400 |
| 2023-12-05 | 18.41 | $18.70 | 22300 |
| 2023-12-04 | 18.36 | $18.83 | 53600 |
| 2023-12-01 | 18.32 | $18.74 | 38900 |
| 2023-11-30 | 18.29 | $18.27 | 17400 |
| 2023-11-29 | 18.24 | $18.32 | 14100 |
| 2023-11-28 | 18.19 | $18.12 | 11700 |
| 2023-11-27 | 18.15 | $18.56 | 18800 |
| 2023-11-24 | 18.09 | $18.62 | 6100 |
| 2023-11-22 | 18.04 | $18.48 | 13200 |
| 2023-11-21 | 17.99 | $18.38 | 14500 |
| 2023-11-20 | 17.95 | $18.71 | 19400 |
| 2023-11-17 | 17.91 | $19.03 | 31500 |
| 2023-11-16 | 17.84 | $19.01 | 19000 |
| 2023-11-15 | 17.77 | $19.25 | 45200 |
| 2023-11-14 | 17.70 | $19.12 | 91600 |
| 2023-11-13 | 17.65 | $17.63 | 30800 |
| 2023-11-10 | 17.65 | $17.50 | 44900 |
| 2023-11-09 | 17.65 | $17.42 | 31400 |
| 2023-11-08 | 17.68 | $17.58 | 34800 |
| 2023-11-07 | 17.72 | $17.86 | 41000 |
| 2023-11-06 | 17.74 | $17.83 | 19900 |
| 2023-11-03 | 17.74 | $18.02 | 71000 |
| 2023-11-02 | 17.72 | $18.01 | 54600 |
| 2023-11-01 | 17.70 | $17.40 | 54500 |
| 2023-10-31 | 17.71 | $17.31 | 32700 |
| 2023-10-30 | 17.71 | $17.23 | 27800 |
| 2023-10-27 | 17.74 | $17.35 | 26500 |
| 2023-10-26 | 17.78 | $17.76 | 31000 |
| 2023-10-25 | 17.79 | $17.47 | 33100 |
| 2023-10-24 | 17.82 | $17.52 | 17800 |
| 2023-10-23 | 17.84 | $17.80 | 39600 |
| 2023-10-20 | 17.85 | $17.68 | 28100 |
| 2023-10-19 | 17.86 | $17.70 | 21000 |
| 2023-10-18 | 17.86 | $17.76 | 27400 |
| 2023-10-17 | 17.87 | $18.07 | 36600 |
| 2023-10-16 | 17.86 | $17.68 | 43800 |
| 2023-10-13 | 17.88 | $17.48 | 37200 |
| 2023-10-12 | 17.93 | $18.05 | 19600 |
| 2023-10-11 | 17.98 | $18.39 | 22700 |
| 2023-10-10 | 17.98 | $18.20 | 19900 |
| 2023-10-09 | 18.02 | $17.84 | 32900 |
| 2023-10-06 | 18.05 | $17.75 | 38400 |
| 2023-10-05 | 18.06 | $17.64 | 29500 |
| 2023-10-04 | 18.14 | $17.54 | 35700 |
| 2023-10-03 | 18.25 | $17.31 | 22300 |
| 2023-10-02 | 18.38 | $17.77 | 27000 |
| 2023-09-29 | 18.50 | $18.18 | 40600 |
| 2023-09-28 | 18.56 | $18.00 | 13300 |
| 2023-09-27 | 18.62 | $18.10 | 31500 |
| 2023-09-26 | 18.67 | $17.87 | 20600 |
| 2023-09-25 | 18.71 | $18.07 | 15300 |
| 2023-09-22 | 18.74 | $17.74 | 16900 |
| 2023-09-21 | 18.78 | $17.83 | 20800 |
| 2023-09-20 | 18.82 | $17.79 | 13600 |
| 2023-09-19 | 18.84 | $18.06 | 10300 |
| 2023-09-18 | 18.86 | $17.89 | 23600 |
| 2023-09-15 | 18.91 | $18.62 | 85900 |
| 2023-09-14 | 18.92 | $18.98 | 20600 |
| 2023-09-13 | 18.89 | $18.50 | 15500 |
| 2023-09-12 | 18.91 | $18.88 | 29300 |
| 2023-09-11 | 18.92 | $18.48 | 15700 |
| 2023-09-08 | 18.96 | $17.99 | 39000 |
| 2023-09-07 | 19.04 | $19.20 | 89400 |
| 2023-09-06 | 19.07 | $19.68 | 36200 |
| 2023-09-05 | 19.09 | $19.96 | 37300 |
| 2023-09-01 | 19.11 | $20.15 | 27100 |
| 2023-08-31 | 19.09 | $19.50 | 25600 |
| 2023-08-30 | 19.10 | $19.12 | 19600 |
| 2023-08-29 | 19.13 | $19.06 | 19500 |
| 2023-08-28 | 19.17 | $18.77 | 15800 |
| 2023-08-25 | 19.22 | $18.65 | 16200 |
| 2023-08-24 | 19.28 | $18.48 | 23700 |
| 2023-08-23 | 19.33 | $18.54 | 17700 |
| 2023-08-22 | 19.38 | $18.29 | 16300 |
| 2023-08-21 | 19.43 | $18.51 | 9100 |
| 2023-08-18 | 19.46 | $18.82 | 17700 |
| 2023-08-17 | 19.45 | $18.84 | 17600 |
| 2023-08-16 | 19.47 | $18.41 | 23000 |
| 2023-08-15 | 19.51 | $18.78 | 31000 |
| 2023-08-14 | 19.51 | $19.23 | 22400 |
| 2023-08-11 | 19.48 | $19.28 | 41600 |
| 2023-08-10 | 19.43 | $19.54 | 92100 |
| 2023-08-09 | 19.38 | $19.71 | 18200 |
| 2023-08-08 | 19.31 | $20.25 | 16100 |
| 2023-08-07 | 19.17 | $20.26 | 21100 |
| 2023-08-04 | 19.04 | $19.79 | 27600 |
| 2023-08-03 | 18.95 | $19.62 | 24200 |
| 2023-08-02 | 18.83 | $19.76 | 31000 |
| 2023-08-01 | 18.74 | $19.93 | 23900 |
| 2023-07-31 | 18.66 | $19.78 | 20000 |
| 2023-07-28 | 18.57 | $19.75 | 21500 |
| 2023-07-27 | 18.51 | $19.59 | 80600 |
| 2023-07-26 | 18.44 | $19.43 | 48600 |
| 2023-07-25 | 18.39 | $19.23 | 66200 |
| 2023-07-24 | 18.34 | $19.26 | 22700 |
| 2023-07-21 | 18.28 | $18.63 | 25100 |
| 2023-07-20 | 18.26 | $19.24 | 29300 |
| 2023-07-19 | 18.22 | $19.10 | 31700 |
| 2023-07-18 | 18.20 | $18.87 | 31000 |
| 2023-07-17 | 18.22 | $18.57 | 37500 |
| 2023-07-14 | 18.21 | $18.37 | 38000 |
| 2023-07-13 | 18.18 | $18.40 | 47800 |
| 2023-07-12 | 18.18 | $18.31 | 44200 |
| 2023-07-11 | 18.17 | $17.60 | 26300 |
| 2023-07-10 | 18.21 | $17.63 | 45800 |
| 2023-07-07 | 18.26 | $17.83 | 86700 |
| 2023-07-06 | 18.33 | $17.35 | 35900 |
| 2023-07-05 | 18.38 | $17.87 | 33100 |
| 2023-07-03 | 18.35 | $18.46 | 21000 |
| 2023-06-30 | 18.32 | $17.98 | 29900 |
| 2023-06-29 | 18.25 | $18.47 | 31800 |
| 2023-06-28 | 18.16 | $18.27 | 36000 |
| 2023-06-27 | 18.11 | $18.28 | 41500 |
| 2023-06-26 | 18.03 | $18.33 | 68000 |
| 2023-06-23 | 17.93 | $17.98 | 404800 |
| 2023-06-22 | 17.86 | $18.27 | 34300 |
| 2023-06-21 | 17.77 | $18.49 | 45700 |
| 2023-06-20 | 17.65 | $18.58 | 53100 |
| 2023-06-16 | 17.46 | $19.35 | 314300 |
| 2023-06-15 | 17.23 | $18.31 | 62500 |
| 2023-06-14 | 17.05 | $17.85 | 36400 |
| 2023-06-13 | 16.87 | $18.35 | 52400 |
| 2023-06-12 | 16.66 | $18.20 | 36200 |
| 2023-06-09 | 16.46 | $18.44 | 24300 |
| 2023-06-08 | 16.22 | $18.63 | 33200 |
| 2023-06-07 | 15.97 | $19.04 | 78900 |
| 2023-06-06 | 15.70 | $18.42 | 74000 |
| 2023-06-05 | 15.45 | $17.26 | 40600 |
| 2023-06-02 | 15.29 | $17.84 | 62600 |
| 2023-06-01 | 15.08 | $16.72 | 43100 |
| 2023-05-31 | 14.92 | $16.67 | 28400 |
| 2023-05-30 | 14.79 | $17.13 | 54000 |
| 2023-05-26 | 14.65 | $16.73 | 33600 |
| 2023-05-25 | 14.53 | $16.37 | 36900 |
| 2023-05-24 | 14.45 | $16.45 | 54000 |
| 2023-05-23 | 14.33 | $16.56 | 60000 |
| 2023-05-22 | 14.24 | $16.00 | 69500 |
| 2023-05-19 | 14.21 | $14.81 | 38800 |
| 2023-05-18 | 14.24 | $14.86 | 43400 |
| 2023-05-17 | 14.28 | $14.64 | 43100 |
| 2023-05-16 | 14.33 | $14.19 | 26200 |
| 2023-05-15 | 14.40 | $14.32 | 24800 |
| 2023-05-12 | 14.47 | $14.02 | 30400 |
| 2023-05-11 | 14.55 | $13.78 | 28800 |
| 2023-05-10 | 14.65 | $13.59 | 35100 |
| 2023-05-09 | 14.77 | $13.63 | 26100 |
| 2023-05-08 | 14.90 | $13.52 | 30000 |
| 2023-05-05 | 15.02 | $13.90 | 39800 |
| 2023-05-04 | 15.13 | $13.61 | 47900 |
| 2023-05-03 | 15.24 | $13.70 | 30300 |
| 2023-05-02 | 15.35 | $13.93 | 57900 |
| 2023-05-01 | 15.46 | $14.34 | 36300 |
| 2023-04-28 | 15.54 | $14.39 | 29100 |
| 2023-04-27 | 15.60 | $14.77 | 51500 |
| 2023-04-26 | 15.67 | $14.09 | 43500 |
| 2023-04-25 | 15.78 | $14.72 | 32900 |
| 2023-04-24 | 15.86 | $15.37 | 25200 |
| 2023-04-21 | 15.91 | $15.48 | 16300 |
| 2023-04-20 | 15.94 | $15.66 | 19400 |
| 2023-04-19 | 15.98 | $15.63 | 24100 |
| 2023-04-18 | 16.05 | $15.60 | 38500 |
| 2023-04-17 | 16.10 | $15.74 | 31200 |
| 2023-04-14 | 16.14 | $15.54 | 36000 |
| 2023-04-13 | 16.21 | $15.82 | 48300 |
| 2023-04-12 | 16.25 | $15.99 | 29400 |
| 2023-04-11 | 16.28 | $16.18 | 15500 |
| 2023-04-10 | 16.30 | $16.02 | 30800 |
| 2023-04-06 | 16.39 | $16.07 | 15600 |
| 2023-04-05 | 16.52 | $15.80 | 20200 |
| 2023-04-04 | 16.69 | $15.80 | 21600 |
| 2023-04-03 | 16.86 | $16.09 | 32700 |
| 2023-03-31 | 17.03 | $16.05 | 76200 |
| 2023-03-30 | 17.22 | $15.63 | 41800 |
| 2023-03-29 | 17.43 | $16.17 | 29300 |
| 2023-03-28 | 17.62 | $16.25 | 48500 |
| 2023-03-27 | 17.80 | $16.31 | 59700 |
| 2023-03-24 | 17.98 | $16.28 | 98000 |
| 2023-03-23 | 18.16 | $16.16 | 43500 |
| 2023-03-22 | 18.34 | $16.40 | 36600 |
| 2023-03-21 | 18.52 | $17.03 | 52100 |
| 2023-03-20 | 18.66 | $16.69 | 51300 |
| 2023-03-17 | 18.83 | $16.44 | 75700 |
| 2023-03-16 | 19.01 | $17.11 | 67200 |
| 2023-03-15 | 19.16 | $16.59 | 98400 |
| 2023-03-14 | 19.33 | $16.43 | 98600 |
| 2023-03-13 | 19.51 | $16.59 | 124100 |
| 2023-03-10 | 19.68 | $17.89 | 69500 |
| 2023-03-09 | 19.77 | $18.67 | 45200 |
| 2023-03-08 | 19.84 | $19.21 | 41600 |
| 2023-03-07 | 19.89 | $19.12 | 29800 |
| 2023-03-06 | 19.95 | $19.49 | 78800 |
| 2023-03-03 | 20.02 | $19.88 | 30300 |
| 2023-03-02 | 20.05 | $19.89 | 19800 |
| 2023-03-01 | 20.06 | $19.88 | 14300 |
| 2023-02-28 | 20.09 | $20.00 | 34100 |
| 2023-02-27 | 20.08 | $19.90 | 12900 |
| 2023-02-24 | 20.09 | $19.88 | 15600 |
| 2023-02-23 | 20.10 | $19.79 | 14600 |
| 2023-02-22 | 20.23 | $19.92 | 22900 |
| 2023-02-21 | 20.37 | $19.74 | 54900 |
| 2023-02-17 | 20.53 | $20.25 | 21200 |
| 2023-02-16 | 20.66 | $20.05 | 27500 |
| 2023-02-15 | 20.78 | $20.09 | 14600 |
| 2023-02-14 | 20.92 | $19.89 | 24200 |
| 2023-02-13 | 21.09 | $20.06 | 29600 |
| 2023-02-10 | 21.26 | $19.90 | 22700 |
| 2023-02-09 | 21.45 | $19.77 | 15600 |
| 2023-02-08 | 21.63 | $20.11 | 36000 |
| 2023-02-07 | 21.78 | $20.28 | 37000 |
| 2023-02-06 | 21.91 | $20.28 | 24500 |
| 2023-02-03 | 22.04 | $20.78 | 23100 |
| 2023-02-02 | 22.12 | $20.48 | 69600 |
| 2023-02-01 | 22.22 | $20.08 | 51300 |
| 2023-01-31 | 22.34 | $20.58 | 28000 |
| 2023-01-30 | 22.48 | $19.84 | 35700 |
| 2023-01-27 | 22.65 | $20.02 | 33900 |
| 2023-01-26 | 22.79 | $20.00 | 169800 |
| 2023-01-25 | 22.93 | $22.50 | 17500 |
| 2023-01-24 | 22.97 | $22.74 | 15700 |
| 2023-01-23 | 22.99 | $22.97 | 20100 |
| 2023-01-20 | 23.01 | $22.81 | 22100 |
| 2023-01-19 | 23.02 | $22.44 | 21400 |
| 2023-01-18 | 23.05 | $22.85 | 10300 |
| 2023-01-17 | 23.06 | $23.29 | 17700 |
| 2023-01-13 | 23.04 | $23.55 | 20000 |
| 2023-01-12 | 23.02 | $23.55 | 24200 |
| 2023-01-11 | 23.02 | $23.45 | 18200 |
| 2023-01-10 | 23.01 | $23.18 | 24700 |
| 2023-01-09 | 23.01 | $22.80 | 13500 |
| 2023-01-06 | 23.03 | $22.98 | 18700 |
| 2023-01-05 | 23.03 | $22.19 | 15000 |
| 2023-01-04 | 23.08 | $22.61 | 24800 |
| 2023-01-03 | 23.09 | $22.52 | 46000 |
| 2022-12-30 | 23.12 | $23.35 | 65300 |
| 2022-12-29 | 23.13 | $23.14 | 39400 |
| 2022-12-28 | 23.15 | $22.80 | 21000 |
| 2022-12-27 | 23.18 | $22.82 | 44000 |
| 2022-12-23 | 23.22 | $23.29 | 13600 |
| 2022-12-22 | 23.22 | $23.12 | 25600 |
| 2022-12-21 | 23.25 | $23.45 | 30100 |
| 2022-12-20 | 23.26 | $23.05 | 22600 |
| 2022-12-19 | 23.27 | $23.00 | 39500 |
| 2022-12-16 | 23.29 | $23.02 | 171900 |
| 2022-12-15 | 23.30 | $22.85 | 27700 |
| 2022-12-14 | 23.31 | $23.15 | 33400 |
| 2022-12-13 | 23.30 | $23.54 | 84700 |
| 2022-12-12 | 23.27 | $23.35 | 18700 |
| 2022-12-09 | 23.27 | $23.15 | 17200 |
| 2022-12-08 | 23.31 | $23.19 | 13100 |
| 2022-12-07 | 23.24 | $23.06 | 17800 |
| 2022-12-06 | 23.17 | $23.04 | 93800 |
| 2022-12-05 | 23.10 | $22.85 | 21000 |
| 2022-12-02 | 23.04 | $23.19 | 34100 |
| 2022-12-01 | 22.94 | $23.51 | 18700 |
| 2022-11-30 | 22.85 | $23.66 | 37600 |
| 2022-11-29 | 22.77 | $23.35 | 16800 |
| 2022-11-28 | 22.71 | $23.50 | 16000 |
| 2022-11-25 | 22.65 | $23.46 | 3500 |
| 2022-11-23 | 22.57 | $23.65 | 15400 |
| 2022-11-22 | 22.50 | $23.55 | 12200 |
| 2022-11-21 | 22.43 | $23.41 | 15500 |
| 2022-11-18 | 22.37 | $23.35 | 28400 |
| 2022-11-17 | 22.30 | $23.16 | 22500 |
| 2022-11-16 | 22.22 | $23.01 | 19300 |
| 2022-11-15 | 22.19 | $23.03 | 24000 |
| 2022-11-14 | 22.16 | $22.99 | 23200 |
| 2022-11-11 | 22.13 | $23.25 | 44300 |
| 2022-11-10 | 22.07 | $23.95 | 62200 |
| 2022-11-09 | 21.99 | $21.77 | 150700 |
| 2022-11-08 | 21.98 | $21.69 | 27400 |
| 2022-11-07 | 21.96 | $21.70 | 20300 |
| 2022-11-04 | 21.95 | $21.70 | 23200 |
| 2022-11-03 | 21.97 | $21.19 | 16300 |
| 2022-11-02 | 22.03 | $21.62 | 26100 |
| 2022-11-01 | 22.08 | $22.00 | 14600 |
| 2022-10-31 | 22.13 | $22.30 | 29900 |
| 2022-10-28 | 22.13 | $22.26 | 30100 |
| 2022-10-27 | 22.12 | $21.82 | 17100 |
| 2022-10-26 | 22.13 | $22.18 | 27100 |
| 2022-10-25 | 22.14 | $22.30 | 25500 |
| 2022-10-24 | 22.13 | $22.08 | 14200 |
| 2022-10-21 | 22.15 | $21.92 | 29800 |
| 2022-10-20 | 22.18 | $21.61 | 21500 |
| 2022-10-19 | 22.27 | $22.41 | 33500 |
| 2022-10-18 | 22.32 | $22.41 | 22700 |
| 2022-10-17 | 22.39 | $22.42 | 22400 |
| 2022-10-14 | 22.46 | $22.03 | 20700 |
| 2022-10-13 | 22.51 | $22.40 | 33000 |
| 2022-10-12 | 22.57 | $21.55 | 17100 |
| 2022-10-11 | 22.68 | $21.30 | 24200 |
| 2022-10-10 | 22.78 | $21.46 | 36600 |
| 2022-10-07 | 22.92 | $22.06 | 21700 |
| 2022-10-06 | 23.03 | $22.46 | 16600 |
| 2022-10-05 | 23.09 | $22.68 | 17200 |
| 2022-10-04 | 23.13 | $22.94 | 35500 |
| 2022-10-03 | 23.14 | $22.30 | 29000 |
| 2022-09-30 | 23.19 | $22.10 | 42300 |
| 2022-09-29 | 23.26 | $22.07 | 43000 |
| 2022-09-28 | 23.35 | $22.33 | 52900 |
| 2022-09-27 | 23.43 | $21.99 | 44300 |
| 2022-09-26 | 23.52 | $22.57 | 59100 |
| 2022-09-23 | 23.59 | $22.59 | 47500 |
| 2022-09-22 | 23.69 | $23.25 | 26700 |
| 2022-09-21 | 23.75 | $23.56 | 34000 |
| 2022-09-20 | 23.78 | $23.75 | 68600 |
| 2022-09-19 | 23.81 | $23.81 | 70100 |
| 2022-09-16 | 23.85 | $23.08 | 201400 |
| 2022-09-15 | 23.92 | $23.63 | 102000 |
| 2022-09-14 | 23.93 | $23.60 | 72200 |
| 2022-09-13 | 23.99 | $23.41 | 41000 |
| 2022-09-12 | 24.07 | $24.29 | 23300 |
| 2022-09-09 | 24.11 | $24.09 | 26200 |
| 2022-09-08 | 24.14 | $23.80 | 21300 |
| 2022-09-07 | 24.18 | $23.52 | 28200 |
| 2022-09-06 | 24.22 | $23.05 | 27000 |
| 2022-09-02 | 24.30 | $23.31 | 20700 |
| 2022-09-01 | 24.37 | $23.56 | 29400 |
| 2022-08-31 | 24.42 | $23.76 | 30700 |
| 2022-08-30 | 24.46 | $23.93 | 20000 |
| 2022-08-29 | 24.48 | $23.77 | 28100 |
| 2022-08-26 | 24.54 | $24.02 | 15700 |
| 2022-08-25 | 24.57 | $24.68 | 17300 |
| 2022-08-24 | 24.51 | $24.30 | 21800 |
| 2022-08-23 | 24.40 | $24.15 | 23800 |
| 2022-08-22 | 24.32 | $24.52 | 70400 |
| 2022-08-19 | 24.23 | $24.44 | 36700 |
| 2022-08-18 | 24.14 | $24.54 | 25600 |
| 2022-08-17 | 24.06 | $23.77 | 77000 |
| 2022-08-16 | 24.01 | $24.98 | 59100 |
| 2022-08-15 | 23.90 | $25.00 | 28600 |
| 2022-08-12 | 23.78 | $25.08 | 27000 |
| 2022-08-11 | 23.66 | $24.60 | 11200 |
| 2022-08-10 | 23.56 | $24.63 | 25500 |
| 2022-08-09 | 23.48 | $24.40 | 12700 |
| 2022-08-08 | 23.41 | $24.64 | 20600 |
| 2022-08-05 | 23.33 | $24.57 | 12800 |
| 2022-08-04 | 23.26 | $24.62 | 13400 |
| 2022-08-03 | 23.20 | $24.50 | 12100 |
| 2022-08-02 | 23.15 | $24.42 | 17400 |
| 2022-08-01 | 23.12 | $24.88 | 26000 |
| 2022-07-29 | 23.06 | $24.64 | 69500 |
| 2022-07-28 | 23.02 | $23.58 | 163300 |
| 2022-07-27 | 23.03 | $22.00 | 86300 |
| 2022-07-26 | 23.13 | $22.60 | 15700 |
| 2022-07-25 | 23.22 | $22.62 | 15200 |
| 2022-07-22 | 23.31 | $22.69 | 29800 |
| 2022-07-21 | 23.37 | $23.00 | 18100 |
| 2022-07-20 | 23.40 | $22.76 | 21100 |
| 2022-07-19 | 23.47 | $22.70 | 43900 |
| 2022-07-18 | 23.54 | $22.69 | 25100 |
| 2022-07-15 | 23.56 | $22.75 | 27600 |
| 2022-07-14 | 23.59 | $22.46 | 21600 |
| 2022-07-13 | 23.65 | $22.99 | 27500 |
| 2022-07-12 | 23.65 | $23.00 | 19800 |
| 2022-07-11 | 23.69 | $23.19 | 15500 |
| 2022-07-08 | 23.76 | $23.09 | 27100 |
| 2022-07-07 | 23.82 | $23.34 | 18800 |
| 2022-07-06 | 23.90 | $23.60 | 20800 |
| 2022-07-05 | 23.97 | $23.80 | 19100 |
| 2022-07-01 | 24.05 | $23.70 | 19100 |
| 2022-06-30 | 24.15 | $23.81 | 11700 |
| 2022-06-29 | 24.22 | $23.87 | 13500 |
| 2022-06-28 | 24.30 | $23.96 | 16900 |
| 2022-06-27 | 24.39 | $24.31 | 17900 |
| 2022-06-24 | 24.46 | $24.47 | 81500 |
| 2022-06-23 | 24.52 | $23.88 | 35200 |
| 2022-06-22 | 24.62 | $23.60 | 33400 |
| 2022-06-21 | 24.74 | $24.26 | 31200 |
| 2022-06-17 | 24.77 | $24.01 | 87800 |
| 2022-06-16 | 24.78 | $23.01 | 43100 |
| 2022-06-15 | 24.88 | $23.50 | 24000 |
| 2022-06-14 | 25.01 | $23.59 | 30400 |
| 2022-06-13 | 25.07 | $22.96 | 23300 |
| 2022-06-10 | 25.19 | $23.81 | 17000 |
| 2022-06-09 | 25.31 | $24.66 | 28800 |
| 2022-06-08 | 25.37 | $24.27 | 31800 |
| 2022-06-07 | 25.45 | $24.97 | 31000 |
| 2022-06-06 | 25.51 | $24.90 | 31100 |
| 2022-06-03 | 25.58 | $25.39 | 18000 |
| 2022-06-02 | 25.58 | $25.74 | 17900 |
| 2022-06-01 | 25.63 | $25.24 | 16400 |
| 2022-05-31 | 25.66 | $25.40 | 21300 |
| 2022-05-27 | 25.64 | $25.80 | 16300 |
| 2022-05-26 | 25.63 | $25.65 | 21100 |
| 2022-05-25 | 25.67 | $25.78 | 16800 |
| 2022-05-24 | 25.65 | $25.94 | 21300 |
| 2022-05-23 | 25.60 | $25.85 | 20700 |
| 2022-05-20 | 25.61 | $24.96 | 28600 |
| 2022-05-19 | 25.66 | $24.21 | 33600 |
| 2022-05-18 | 25.77 | $24.97 | 18400 |
| 2022-05-17 | 25.85 | $26.01 | 19400 |
| 2022-05-16 | 25.88 | $24.85 | 20300 |
| 2022-05-13 | 25.93 | $25.36 | 28400 |
| 2022-05-12 | 25.96 | $26.28 | 54300 |
| 2022-05-11 | 25.97 | $25.86 | 57100 |
| 2022-05-10 | 25.98 | $25.92 | 64900 |
| 2022-05-09 | 25.97 | $26.16 | 92100 |
| 2022-05-06 | 25.98 | $26.15 | 196500 |
| 2022-05-05 | 26.02 | $25.46 | 31300 |
| 2022-05-04 | 26.09 | $26.73 | 22400 |
| 2022-05-03 | 26.11 | $25.76 | 20900 |
| 2022-05-02 | 26.18 | $25.14 | 29600 |
| 2022-04-29 | 26.29 | $25.55 | 20300 |
| 2022-04-28 | 26.40 | $26.55 | 26600 |
| 2022-04-27 | 26.46 | $25.24 | 18900 |
| 2022-04-26 | 26.64 | $25.04 | 23000 |
| 2022-04-25 | 26.79 | $25.94 | 25000 |
| 2022-04-22 | 26.94 | $26.03 | 10700 |
| 2022-04-21 | 27.07 | $26.36 | 12300 |
| 2022-04-20 | 27.16 | $26.63 | 15800 |
| 2022-04-19 | 27.31 | $26.62 | 13200 |
| 2022-04-18 | 27.43 | $25.76 | 15800 |
| 2022-04-14 | 27.61 | $25.98 | 17600 |
| 2022-04-13 | 27.78 | $26.47 | 15400 |
| 2022-04-12 | 27.92 | $26.05 | 15800 |
| 2022-04-11 | 28.06 | $25.86 | 17100 |
| 2022-04-08 | 28.19 | $26.23 | 17700 |
| 2022-04-07 | 28.32 | $27.01 | 16400 |
| 2022-04-06 | 28.41 | $26.82 | 18100 |
| 2022-04-05 | 28.51 | $27.15 | 29400 |
| 2022-04-04 | 28.57 | $27.15 | 15900 |
| 2022-04-01 | 28.64 | $27.45 | 18100 |
| 2022-03-31 | 28.71 | $27.64 | 30900 |
| 2022-03-30 | 28.79 | $27.82 | 39800 |
| 2022-03-29 | 28.86 | $28.71 | 20200 |
| 2022-03-28 | 28.85 | $28.14 | 24800 |
| 2022-03-25 | 28.88 | $28.86 | 20500 |
| 2022-03-24 | 28.89 | $28.67 | 11900 |
| 2022-03-23 | 28.88 | $28.21 | 14500 |
| 2022-03-22 | 28.90 | $29.59 | 16600 |
| 2022-03-21 | 28.87 | $29.04 | 15100 |
| 2022-03-18 | 28.90 | $29.43 | 66400 |
| 2022-03-17 | 28.91 | $29.24 | 21700 |
| 2022-03-16 | 28.95 | $29.39 | 27500 |
| 2022-03-15 | 28.97 | $28.72 | 17300 |
| 2022-03-14 | 29.00 | $28.54 | 17800 |
| 2022-03-11 | 29.04 | $28.85 | 19600 |
| 2022-03-10 | 29.04 | $28.69 | 12100 |
| 2022-03-09 | 29.04 | $28.84 | 23100 |
| 2022-03-08 | 29.06 | $28.41 | 22300 |
| 2022-03-07 | 29.09 | $28.50 | 34100 |
| 2022-03-04 | 29.10 | $28.83 | 12100 |
| 2022-03-03 | 29.08 | $29.31 | 12500 |
| 2022-03-02 | 29.03 | $29.24 | 19500 |
| 2022-03-01 | 28.99 | $28.55 | 45500 |
| 2022-02-28 | 28.98 | $28.75 | 29900 |
| 2022-02-25 | 28.96 | $29.00 | 22900 |
| 2022-02-24 | 28.93 | $28.39 | 22400 |
| 2022-02-23 | 28.89 | $28.75 | 32300 |
| 2022-02-22 | 28.87 | $28.93 | 24400 |
| 2022-02-18 | 28.86 | $29.61 | 23600 |
| 2022-02-17 | 28.78 | $29.75 | 39600 |
| 2022-02-16 | 28.70 | $30.02 | 13600 |
| 2022-02-15 | 28.61 | $29.78 | 20200 |
| 2022-02-14 | 28.57 | $29.20 | 12300 |
| 2022-02-11 | 28.58 | $29.30 | 19500 |
| 2022-02-10 | 28.59 | $28.91 | 37900 |
| 2022-02-09 | 28.61 | $28.66 | 51400 |
| 2022-02-08 | 28.65 | $29.29 | 30200 |
| 2022-02-07 | 28.66 | $29.07 | 22500 |
| 2022-02-04 | 28.70 | $28.61 | 15100 |
| 2022-02-03 | 28.76 | $28.51 | 23600 |
| 2022-02-02 | 28.79 | $28.35 | 34700 |
| 2022-02-01 | 28.85 | $28.32 | 37400 |
| 2022-01-31 | 28.89 | $28.34 | 20100 |
| 2022-01-28 | 28.94 | $28.49 | 25000 |
| 2022-01-27 | 28.97 | $28.37 | 26700 |
| 2022-01-26 | 29.03 | $27.57 | 20600 |
| 2022-01-25 | 29.13 | $28.36 | 14300 |
| 2022-01-24 | 29.19 | $28.59 | 23600 |
| 2022-01-21 | 29.23 | $28.06 | 26900 |
| 2022-01-20 | 29.27 | $28.12 | 25500 |
| 2022-01-19 | 29.31 | $28.33 | 15800 |
| 2022-01-18 | 29.34 | $28.88 | 27000 |
| 2022-01-14 | 29.29 | $29.49 | 20100 |
| 2022-01-13 | 29.22 | $29.56 | 23400 |
| 2022-01-12 | 29.13 | $29.27 | 33100 |
| 2022-01-11 | 29.07 | $29.45 | 24900 |
| 2022-01-10 | 29.05 | $29.50 | 10400 |
| 2022-01-07 | 29.06 | $29.75 | 13200 |
| 2022-01-06 | 29.07 | $29.88 | 35300 |
| 2022-01-05 | 29.15 | $29.13 | 24100 |
| 2022-01-04 | 29.27 | $29.47 | 44900 |
| 2022-01-03 | 29.36 | $29.19 | 21900 |
| 2021-12-31 | 29.43 | $29.28 | 19600 |
| 2021-12-30 | 29.56 | $29.11 | 17200 |
| 2021-12-29 | 29.66 | $29.65 | 17900 |
| 2021-12-28 | 29.69 | $29.50 | 14900 |
| 2021-12-27 | 29.75 | $29.49 | 10100 |
| 2021-12-23 | 29.81 | $29.52 | 38300 |
| 2021-12-22 | 29.98 | $28.85 | 19500 |
| 2021-12-21 | 30.17 | $28.81 | 25100 |
| 2021-12-20 | 30.36 | $29.00 | 59100 |
| 2021-12-17 | 30.53 | $27.97 | 157500 |
| 2021-12-16 | 30.73 | $28.00 | 192100 |
| 2021-12-15 | 31.00 | $27.81 | 100200 |
| 2021-12-14 | 31.34 | $27.97 | 96200 |
| 2021-12-13 | 31.69 | $29.03 | 44200 |
| 2021-12-10 | 31.98 | $29.77 | 31900 |
| 2021-12-09 | 32.27 | $30.00 | 39600 |
| 2021-12-08 | 32.56 | $31.45 | 7900 |
| 2021-12-07 | 32.78 | $31.43 | 22500 |
| 2021-12-06 | 33.03 | $31.36 | 22700 |
| 2021-12-03 | 33.31 | $30.69 | 12500 |
| 2021-12-02 | 33.48 | $31.75 | 17600 |
| 2021-12-01 | 33.61 | $31.22 | 31700 |
| 2021-11-30 | 33.73 | $30.10 | 69100 |
| 2021-11-29 | 33.86 | $30.76 | 30700 |
| 2021-11-26 | 33.89 | $30.80 | 23700 |
| 2021-11-24 | 33.98 | $32.90 | 17800 |
| 2021-11-23 | 33.89 | $32.51 | 25000 |
| 2021-11-22 | 33.84 | $32.63 | 29500 |
| 2021-11-19 | 33.78 | $32.49 | 33400 |
| 2021-11-18 | 33.68 | $31.98 | 42600 |
| 2021-11-17 | 33.59 | $33.25 | 17400 |
| 2021-11-16 | 33.43 | $34.71 | 24200 |
| 2021-11-15 | 33.19 | $35.01 | 27300 |
| 2021-11-12 | 33.03 | $34.73 | 8300 |
| 2021-11-11 | 32.86 | $35.70 | 8900 |
| 2021-11-10 | 32.65 | $35.75 | 18300 |
| 2021-11-09 | 32.43 | $35.79 | 10400 |
| 2021-11-08 | 32.19 | $36.43 | 61000 |
| 2021-11-05 | 31.88 | $36.90 | 45500 |
| 2021-11-04 | 31.57 | $34.21 | 24500 |
| 2021-11-03 | 31.41 | $34.30 | 20500 |
| 2021-11-02 | 31.23 | $33.73 | 15200 |
| 2021-11-01 | 31.08 | $32.56 | 16200 |
| 2021-10-29 | 30.93 | $31.40 | 13400 |
| 2021-10-28 | 30.87 | $32.54 | 4300 |
| 2021-10-27 | 30.74 | $31.25 | 14800 |
| 2021-10-26 | 30.69 | $31.49 | 19600 |
| 2021-10-25 | 30.59 | $31.45 | 10200 |
| 2021-10-22 | 30.53 | $30.43 | 8700 |
| 2021-10-21 | 30.49 | $30.15 | 8000 |
| 2021-10-20 | 30.42 | $30.00 | 12300 |
| 2021-10-19 | 30.32 | $29.89 | 19800 |
| 2021-10-18 | 30.21 | $31.84 | 7400 |
| 2021-10-15 | 30.01 | $31.32 | 31600 |
| 2021-10-14 | 29.90 | $31.58 | 12500 |
| 2021-10-13 | 29.71 | $31.40 | 7100 |
| 2021-10-12 | 29.52 | $30.90 | 7100 |
| 2021-10-11 | 29.31 | $30.18 | 6500 |
| 2021-10-08 | 29.19 | $30.70 | 3400 |
| 2021-10-07 | 29.05 | $31.17 | 11700 |
| 2021-10-06 | 28.90 | $30.66 | 8200 |
| 2021-10-05 | 28.80 | $30.75 | 13900 |
| 2021-10-04 | 28.68 | $29.58 | 12800 |
| 2021-10-01 | 28.63 | $30.10 | 21000 |
| 2021-09-30 | 28.58 | $29.88 | 13200 |
| 2021-09-29 | 28.54 | $30.27 | 10900 |
| 2021-09-28 | 28.52 | $29.48 | 14100 |
| 2021-09-27 | 28.53 | $30.25 | 17600 |
| 2021-09-24 | 28.53 | $29.60 | 12100 |
| 2021-09-23 | 28.49 | $28.90 | 24800 |
| 2021-09-22 | 28.47 | $27.85 | 15300 |
| 2021-09-21 | 28.51 | $27.73 | 5900 |
| 2021-09-20 | 28.56 | $27.83 | 25300 |
| 2021-09-17 | 28.52 | $29.10 | 85100 |
| 2021-09-16 | 28.44 | $27.84 | 21300 |
| 2021-09-15 | 28.40 | $27.59 | 16800 |
| 2021-09-14 | 28.44 | $26.66 | 14600 |
| 2021-09-13 | 28.54 | $27.85 | 16400 |
| 2021-09-10 | 28.62 | $27.86 | 13600 |
| 2021-09-09 | 28.72 | $28.29 | 19000 |
| 2021-09-08 | 28.80 | $28.59 | 18100 |
| 2021-09-07 | 28.88 | $28.34 | 17900 |
| 2021-09-03 | 28.90 | $28.60 | 15100 |
| 2021-09-02 | 28.93 | $28.99 | 10600 |
| 2021-09-01 | 28.92 | $29.18 | 9000 |
| 2021-08-31 | 28.87 | $29.86 | 10100 |
| 2021-08-30 | 28.79 | $29.72 | 17900 |
| 2021-08-27 | 28.69 | $30.25 | 24200 |
| 2021-08-26 | 28.58 | $28.75 | 27800 |
| 2021-08-25 | 28.56 | $28.47 | 8300 |
| 2021-08-24 | 28.56 | $28.65 | 12100 |
| 2021-08-23 | 28.53 | $28.73 | 27800 |
| 2021-08-20 | 28.55 | $27.03 | 96700 |
| 2021-08-19 | 28.65 | $27.48 | 28200 |
| 2021-08-18 | 28.72 | $27.20 | 15100 |
| 2021-08-17 | 28.85 | $28.20 | 22900 |
| 2021-08-16 | 28.88 | $28.85 | 17200 |
| 2021-08-13 | 28.84 | $29.40 | 4500 |
| 2021-08-12 | 28.83 | $29.76 | 12700 |
| 2021-08-11 | 28.78 | $30.00 | 9600 |
| 2021-08-10 | 28.72 | $30.04 | 27800 |
| 2021-08-09 | 28.69 | $28.83 | 6200 |
| 2021-08-06 | 28.73 | $29.18 | 14200 |
| 2021-08-05 | 28.72 | $28.80 | 20200 |
| 2021-08-04 | 28.70 | $28.26 | 22900 |
| 2021-08-03 | 28.70 | $28.21 | 10600 |
| 2021-08-02 | 28.71 | $27.80 | 6900 |
| 2021-07-30 | 28.80 | $27.95 | 9100 |
| 2021-07-29 | 28.89 | $28.32 | 8300 |
| 2021-07-28 | 28.93 | $28.43 | 18300 |
| 2021-07-27 | 29.03 | $28.10 | 10700 |
| 2021-07-26 | 29.18 | $29.21 | 10200 |
| 2021-07-23 | 29.35 | $28.98 | 9800 |
| 2021-07-22 | 29.52 | $28.92 | 8000 |
| 2021-07-21 | 29.68 | $29.72 | 8900 |
| 2021-07-20 | 29.82 | $28.88 | 42600 |
| 2021-07-19 | 30.03 | $28.06 | 13900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
30.98
2026-07-17
Close Price
$31.96
Vol: 111848
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.39
Average
22.78
Maximum
33.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.98 | $31.96 | 111848 |
| 2026-07-16 | 30.88 | $32.59 | 275800 |
| 2026-07-15 | 30.70 | $31.67 | 232602 |
| 2026-07-14 | 30.60 | $31.24 | 182800 |
| 2026-07-13 | 30.53 | $31.26 | 165172 |
| 2026-07-10 | 30.45 | $31.32 | 172300 |
| 2026-07-09 | 30.36 | $30.87 | 238055 |
| 2026-07-08 | 30.31 | $30.34 | 154000 |
| 2026-07-07 | 30.30 | $31.04 | 221000 |
| 2026-07-06 | 30.23 | $31.12 | 244726 |
| 2026-07-02 | 30.13 | $31.11 | 244900 |
| 2026-07-01 | 30.03 | $31.56 | 260500 |
| 2026-06-30 | 29.87 | $31.10 | 236204 |
| 2026-06-29 | 29.74 | $31.03 | 395235 |
| 2026-06-26 | 29.60 | $30.82 | 1.3M |
| 2026-06-25 | 29.48 | $30.63 | 267993 |
| 2026-06-24 | 29.36 | $30.61 | 393955 |
| 2026-06-23 | 29.22 | $30.38 | 311046 |
| 2026-06-22 | 29.10 | $29.76 | 269532 |
| 2026-06-18 | 29.03 | $29.68 | 447600 |
| 2026-06-17 | 28.96 | $29.67 | 257837 |
| 2026-06-16 | 28.89 | $30.02 | 137269 |
| 2026-06-15 | 28.77 | $29.91 | 118526 |
| 2026-06-12 | 28.65 | $30.30 | 122004 |
| 2026-06-11 | 28.48 | $29.87 | 141650 |
| 2026-06-10 | 28.33 | $29.68 | 156645 |
| 2026-06-09 | 28.19 | $29.30 | 126735 |
| 2026-06-08 | 28.07 | $29.10 | 139047 |
| 2026-06-05 | 27.96 | $28.95 | 199045 |
| 2026-06-04 | 27.86 | $28.71 | 297200 |
| 2026-06-03 | 27.77 | $28.08 | 180025 |
| 2026-06-02 | 27.74 | $28.92 | 318206 |
| 2026-06-01 | 27.61 | $28.47 | 130200 |
| 2026-05-29 | 27.52 | $28.58 | 243300 |
| 2026-05-28 | 27.41 | $28.90 | 182227 |
| 2026-05-27 | 27.25 | $28.71 | 123146 |
| 2026-05-26 | 27.10 | $28.84 | 140800 |
| 2026-05-22 | 26.92 | $28.05 | 125000 |
| 2026-05-21 | 26.80 | $28.21 | 228163 |
| 2026-05-20 | 26.65 | $28.11 | 267600 |
| 2026-05-19 | 26.49 | $27.27 | 137103 |
| 2026-05-18 | 26.41 | $27.06 | 81424 |
| 2026-05-15 | 26.34 | $26.55 | 143213 |
| 2026-05-14 | 26.32 | $26.78 | 70741 |
| 2026-05-13 | 26.27 | $26.61 | 118300 |
| 2026-05-12 | 26.24 | $26.94 | 170328 |
| 2026-05-11 | 26.16 | $27.06 | 192900 |
| 2026-05-08 | 26.07 | $26.86 | 240544 |
| 2026-05-07 | 25.99 | $26.91 | 250300 |
| 2026-05-06 | 25.89 | $26.99 | 265934 |
| 2026-05-05 | 25.77 | $27.10 | 188100 |
| 2026-05-04 | 25.63 | $26.59 | 130600 |
| 2026-05-01 | 25.53 | $26.95 | 205100 |
| 2026-04-30 | 25.38 | $26.94 | 294800 |
| 2026-04-29 | 25.22 | $25.75 | 153900 |
| 2026-04-28 | 25.16 | $26.03 | 134600 |
| 2026-04-27 | 25.07 | $25.94 | 98500 |
| 2026-04-24 | 24.98 | $25.47 | 164300 |
| 2026-04-23 | 24.93 | $25.49 | 94700 |
| 2026-04-22 | 24.87 | $25.51 | 81200 |
| 2026-04-21 | 24.80 | $25.33 | 112200 |
| 2026-04-20 | 24.74 | $25.54 | 101500 |
| 2026-04-17 | 24.66 | $25.62 | 171500 |
| 2026-04-16 | 24.56 | $25.06 | 141800 |
| 2026-04-15 | 24.51 | $25.26 | 109900 |
| 2026-04-14 | 24.43 | $25.20 | 104500 |
| 2026-04-13 | 24.35 | $25.02 | 175400 |
| 2026-04-10 | 24.28 | $25.50 | 208900 |
| 2026-04-09 | 24.15 | $25.32 | 143900 |
| 2026-04-08 | 24.02 | $24.81 | 142700 |
| 2026-04-07 | 23.94 | $24.36 | 161700 |
| 2026-04-06 | 23.90 | $24.08 | 155900 |
| 2026-04-02 | 23.88 | $23.84 | 144800 |
| 2026-04-01 | 23.88 | $23.61 | 148900 |
| 2026-03-31 | 23.91 | $23.71 | 279400 |
| 2026-03-30 | 23.93 | $23.91 | 143800 |
| 2026-03-27 | 23.93 | $23.57 | 80600 |
| 2026-03-26 | 23.97 | $24.16 | 184100 |
| 2026-03-25 | 23.95 | $24.19 | 133100 |
| 2026-03-24 | 23.92 | $24.09 | 113700 |
| 2026-03-23 | 23.91 | $24.01 | 147000 |
| 2026-03-20 | 23.90 | $23.37 | 289600 |
| 2026-03-19 | 23.95 | $23.43 | 123800 |
| 2026-03-18 | 24.01 | $23.24 | 130500 |
| 2026-03-17 | 24.09 | $23.46 | 137900 |
| 2026-03-16 | 24.15 | $23.67 | 93800 |
| 2026-03-13 | 24.20 | $23.56 | 119700 |
| 2026-03-12 | 24.27 | $23.42 | 123500 |
| 2026-03-11 | 24.36 | $23.68 | 85000 |
| 2026-03-10 | 24.43 | $23.85 | 80600 |
| 2026-03-09 | 24.49 | $23.67 | 132100 |
| 2026-03-06 | 24.58 | $23.88 | 146300 |
| 2026-03-05 | 24.65 | $24.20 | 118600 |
| 2026-03-04 | 24.70 | $24.84 | 123400 |
| 2026-03-03 | 24.69 | $24.39 | 119600 |
| 2026-03-02 | 24.72 | $24.37 | 102800 |
| 2026-02-27 | 24.75 | $23.84 | 157800 |
| 2026-02-26 | 24.85 | $24.90 | 110500 |
| 2026-02-25 | 24.84 | $24.84 | 69600 |
| 2026-02-24 | 24.84 | $24.24 | 70200 |
| 2026-02-23 | 24.91 | $24.47 | 155000 |
| 2026-02-20 | 24.95 | $25.45 | 113300 |
| 2026-02-19 | 24.90 | $25.19 | 117100 |
| 2026-02-18 | 24.87 | $25.01 | 117300 |
| 2026-02-17 | 24.86 | $25.49 | 118000 |
| 2026-02-13 | 24.79 | $25.25 | 101300 |
| 2026-02-12 | 24.74 | $25.16 | 116800 |
| 2026-02-11 | 24.70 | $25.01 | 98400 |
| 2026-02-10 | 24.66 | $25.30 | 121400 |
| 2026-02-09 | 24.60 | $25.59 | 152300 |
| 2026-02-06 | 24.49 | $25.72 | 176700 |
| 2026-02-05 | 24.36 | $25.44 | 192000 |
| 2026-02-04 | 24.25 | $26.04 | 160200 |
| 2026-02-03 | 24.06 | $25.59 | 206600 |
| 2026-02-02 | 23.90 | $25.06 | 172300 |
| 2026-01-30 | 23.78 | $24.62 | 185100 |
| 2026-01-29 | 23.69 | $24.36 | 257200 |
| 2026-01-28 | 23.62 | $23.80 | 190400 |
| 2026-01-27 | 23.60 | $23.97 | 153600 |
| 2026-01-26 | 23.56 | $23.74 | 145500 |
| 2026-01-23 | 23.54 | $23.66 | 84700 |
| 2026-01-22 | 23.53 | $24.80 | 143600 |
| 2026-01-21 | 23.39 | $24.50 | 109200 |
| 2026-01-20 | 23.28 | $23.40 | 187000 |
| 2026-01-16 | 23.26 | $23.94 | 121500 |
| 2026-01-15 | 23.19 | $24.15 | 193500 |
| 2026-01-14 | 23.09 | $23.98 | 101200 |
| 2026-01-13 | 23.00 | $23.61 | 114400 |
| 2026-01-12 | 22.93 | $23.62 | 177500 |
| 2026-01-09 | 22.86 | $24.15 | 117200 |
| 2026-01-08 | 22.73 | $23.81 | 196200 |
| 2026-01-07 | 22.61 | $23.21 | 135700 |
| 2026-01-06 | 22.55 | $23.37 | 116400 |
| 2026-01-05 | 22.46 | $23.36 | 227200 |
| 2026-01-02 | 22.37 | $22.45 | 135200 |
| 2025-12-31 | 22.36 | $22.52 | 136100 |
| 2025-12-30 | 22.34 | $22.32 | 195700 |
| 2025-12-29 | 22.35 | $21.70 | 65800 |
| 2025-12-26 | 22.41 | $21.76 | 36700 |
| 2025-12-24 | 22.48 | $22.08 | 41800 |
| 2025-12-23 | 22.53 | $22.10 | 70900 |
| 2025-12-22 | 22.57 | $22.37 | 76900 |
| 2025-12-19 | 22.59 | $22.66 | 188600 |
| 2025-12-18 | 22.58 | $23.10 | 124700 |
| 2025-12-17 | 22.53 | $23.19 | 125500 |
| 2025-12-16 | 22.46 | $23.46 | 68500 |
| 2025-12-15 | 22.36 | $23.49 | 132100 |
| 2025-12-12 | 22.24 | $23.48 | 103900 |
| 2025-12-11 | 22.11 | $23.57 | 103600 |
| 2025-12-10 | 21.95 | $23.37 | 124300 |
| 2025-12-09 | 21.80 | $22.48 | 92400 |
| 2025-12-08 | 21.73 | $22.09 | 121900 |
| 2025-12-05 | 21.69 | $22.21 | 54300 |
| 2025-12-04 | 21.64 | $22.28 | 57300 |
| 2025-12-03 | 21.57 | $22.13 | 95900 |
| 2025-12-02 | 21.51 | $21.70 | 47700 |
| 2025-12-01 | 21.49 | $21.78 | 56800 |
| 2025-11-28 | 21.46 | $21.54 | 32500 |
| 2025-11-26 | 21.45 | $21.74 | 54000 |
| 2025-11-25 | 21.42 | $21.92 | 45700 |
| 2025-11-24 | 21.37 | $21.41 | 59300 |
| 2025-11-21 | 21.37 | $21.73 | 93800 |
| 2025-11-20 | 21.33 | $21.11 | 71800 |
| 2025-11-19 | 21.35 | $21.11 | 52600 |
| 2025-11-18 | 21.38 | $21.06 | 100200 |
| 2025-11-17 | 21.41 | $21.17 | 108700 |
| 2025-11-14 | 21.43 | $21.72 | 51500 |
| 2025-11-13 | 21.40 | $21.54 | 102900 |
| 2025-11-12 | 21.39 | $21.52 | 104200 |
| 2025-11-11 | 21.38 | $21.83 | 56900 |
| 2025-11-10 | 21.33 | $21.34 | 45800 |
| 2025-11-07 | 21.33 | $21.01 | 78300 |
| 2025-11-06 | 21.36 | $21.05 | 36100 |
| 2025-11-05 | 21.39 | $21.29 | 41600 |
| 2025-11-04 | 21.40 | $20.93 | 62100 |
| 2025-11-03 | 21.45 | $21.12 | 54300 |
| 2025-10-31 | 21.49 | $21.12 | 126200 |
| 2025-10-30 | 21.53 | $21.21 | 87700 |
| 2025-10-29 | 21.56 | $20.97 | 85300 |
| 2025-10-28 | 21.62 | $21.41 | 36000 |
| 2025-10-27 | 21.64 | $21.50 | 45800 |
| 2025-10-24 | 21.66 | $21.69 | 39700 |
| 2025-10-23 | 21.66 | $21.15 | 72300 |
| 2025-10-22 | 21.71 | $21.64 | 39200 |
| 2025-10-21 | 21.72 | $21.54 | 31000 |
| 2025-10-20 | 21.74 | $21.54 | 53700 |
| 2025-10-17 | 21.76 | $20.99 | 80400 |
| 2025-10-16 | 21.84 | $20.90 | 83800 |
| 2025-10-15 | 21.93 | $21.68 | 75100 |
| 2025-10-14 | 21.96 | $21.96 | 130400 |
| 2025-10-13 | 21.96 | $21.33 | 73200 |
| 2025-10-10 | 22.03 | $20.81 | 92700 |
| 2025-10-09 | 22.16 | $21.55 | 44700 |
| 2025-10-08 | 22.22 | $21.60 | 59500 |
| 2025-10-07 | 22.29 | $21.72 | 84200 |
| 2025-10-06 | 22.35 | $21.90 | 80600 |
| 2025-10-03 | 22.39 | $22.02 | 79600 |
| 2025-10-02 | 22.43 | $21.81 | 74900 |
| 2025-10-01 | 22.50 | $21.84 | 117000 |
| 2025-09-30 | 22.57 | $22.14 | 102800 |
| 2025-09-29 | 22.61 | $22.05 | 58000 |
| 2025-09-26 | 22.67 | $22.62 | 61500 |
| 2025-09-25 | 22.68 | $22.75 | 75500 |
| 2025-09-24 | 22.67 | $22.92 | 113900 |
| 2025-09-23 | 22.64 | $22.96 | 85600 |
| 2025-09-22 | 22.61 | $22.96 | 92200 |
| 2025-09-19 | 22.57 | $23.13 | 290300 |
| 2025-09-18 | 22.51 | $23.42 | 97200 |
| 2025-09-17 | 22.41 | $22.75 | 93000 |
| 2025-09-16 | 22.38 | $22.48 | 73000 |
| 2025-09-15 | 22.37 | $22.55 | 46500 |
| 2025-09-12 | 22.35 | $22.71 | 60700 |
| 2025-09-11 | 22.31 | $22.81 | 58900 |
| 2025-09-10 | 22.26 | $22.60 | 55000 |
| 2025-09-09 | 22.22 | $22.64 | 70900 |
| 2025-09-08 | 22.18 | $22.64 | 81300 |
| 2025-09-05 | 22.13 | $22.58 | 56000 |
| 2025-09-04 | 22.08 | $22.80 | 46700 |
| 2025-09-03 | 22.01 | $22.43 | 48600 |
| 2025-09-02 | 21.97 | $22.65 | 67200 |
| 2025-08-29 | 21.89 | $22.27 | 49800 |
| 2025-08-28 | 21.85 | $22.28 | 83100 |
| 2025-08-27 | 21.81 | $22.47 | 40700 |
| 2025-08-26 | 21.74 | $22.45 | 42500 |
| 2025-08-25 | 21.66 | $22.23 | 48600 |
| 2025-08-22 | 21.60 | $22.48 | 176500 |
| 2025-08-21 | 21.51 | $21.44 | 51700 |
| 2025-08-20 | 21.52 | $21.60 | 70100 |
| 2025-08-19 | 21.51 | $21.50 | 50200 |
| 2025-08-18 | 21.51 | $21.56 | 51500 |
| 2025-08-15 | 21.51 | $21.60 | 216800 |
| 2025-08-14 | 21.50 | $22.01 | 114100 |
| 2025-08-13 | 21.44 | $21.96 | 116600 |
| 2025-08-12 | 21.39 | $21.51 | 130200 |
| 2025-08-11 | 21.38 | $20.72 | 53700 |
| 2025-08-08 | 21.45 | $20.74 | 80700 |
| 2025-08-07 | 21.52 | $20.49 | 58100 |
| 2025-08-06 | 21.63 | $20.83 | 75200 |
| 2025-08-05 | 21.71 | $20.98 | 91500 |
| 2025-08-04 | 21.79 | $20.97 | 132200 |
| 2025-08-01 | 21.87 | $20.44 | 99100 |
| 2025-07-31 | 22.03 | $21.14 | 99700 |
| 2025-07-30 | 22.12 | $21.69 | 83600 |
| 2025-07-29 | 22.16 | $22.49 | 110000 |
| 2025-07-28 | 22.13 | $23.07 | 191400 |
| 2025-07-25 | 22.03 | $21.72 | 72700 |
| 2025-07-24 | 22.06 | $21.64 | 38600 |
| 2025-07-23 | 22.11 | $22.26 | 46500 |
| 2025-07-22 | 22.09 | $22.12 | 57000 |
| 2025-07-21 | 22.09 | $22.03 | 42200 |
| 2025-07-18 | 22.10 | $22.06 | 50100 |
| 2025-07-17 | 22.10 | $22.33 | 75900 |
| 2025-07-16 | 22.08 | $22.15 | 50700 |
| 2025-07-15 | 22.07 | $21.82 | 69700 |
| 2025-07-14 | 22.09 | $22.56 | 28500 |
| 2025-07-11 | 22.04 | $22.36 | 48500 |
| 2025-07-10 | 22.01 | $22.73 | 65500 |
| 2025-07-09 | 21.94 | $22.58 | 35300 |
| 2025-07-08 | 21.87 | $22.54 | 62100 |
| 2025-07-07 | 21.80 | $22.41 | 77400 |
| 2025-07-03 | 21.73 | $22.84 | 62600 |
| 2025-07-02 | 21.62 | $22.43 | 62900 |
| 2025-07-01 | 21.53 | $22.17 | 153700 |
| 2025-06-30 | 21.46 | $21.64 | 64700 |
| 2025-06-27 | 21.45 | $21.93 | 227900 |
| 2025-06-26 | 21.39 | $22.26 | 43800 |
| 2025-06-25 | 21.30 | $21.84 | 39200 |
| 2025-06-24 | 21.25 | $21.98 | 54300 |
| 2025-06-23 | 21.17 | $21.64 | 63500 |
| 2025-06-20 | 21.12 | $21.10 | 114600 |
| 2025-06-18 | 21.12 | $21.06 | 48900 |
| 2025-06-17 | 21.13 | $20.92 | 63300 |
| 2025-06-16 | 21.15 | $21.05 | 96600 |
| 2025-06-13 | 21.16 | $20.95 | 69700 |
| 2025-06-12 | 21.18 | $21.57 | 53500 |
| 2025-06-11 | 21.14 | $21.62 | 66200 |
| 2025-06-10 | 21.09 | $21.76 | 74600 |
| 2025-06-09 | 21.02 | $21.51 | 56300 |
| 2025-06-06 | 20.97 | $21.35 | 53100 |
| 2025-06-05 | 20.93 | $21.06 | 71500 |
| 2025-06-04 | 20.92 | $20.93 | 65300 |
| 2025-06-03 | 20.92 | $21.09 | 43300 |
| 2025-06-02 | 20.90 | $20.87 | 56400 |
| 2025-05-30 | 20.90 | $21.01 | 86500 |
| 2025-05-29 | 20.89 | $21.08 | 35300 |
| 2025-05-28 | 20.87 | $20.97 | 56300 |
| 2025-05-27 | 20.86 | $21.09 | 53600 |
| 2025-05-23 | 20.83 | $20.77 | 51000 |
| 2025-05-22 | 20.84 | $20.97 | 71500 |
| 2025-05-21 | 20.83 | $21.24 | 89100 |
| 2025-05-20 | 20.78 | $21.93 | 82300 |
| 2025-05-19 | 20.66 | $22.12 | 71100 |
| 2025-05-16 | 20.51 | $22.00 | 90800 |
| 2025-05-15 | 20.35 | $22.25 | 82600 |
| 2025-05-14 | 20.15 | $22.16 | 79900 |
| 2025-05-13 | 19.94 | $22.32 | 81500 |
| 2025-05-12 | 19.69 | $22.02 | 222100 |
| 2025-05-09 | 19.44 | $21.27 | 128400 |
| 2025-05-08 | 19.25 | $21.22 | 88500 |
| 2025-05-07 | 19.05 | $21.02 | 101500 |
| 2025-05-06 | 18.84 | $21.07 | 73900 |
| 2025-05-05 | 18.60 | $20.97 | 108200 |
| 2025-05-02 | 18.35 | $20.64 | 106800 |
| 2025-05-01 | 18.11 | $20.10 | 92200 |
| 2025-04-30 | 17.90 | $19.88 | 82900 |
| 2025-04-29 | 17.70 | $20.12 | 133100 |
| 2025-04-28 | 17.44 | $17.76 | 49700 |
| 2025-04-25 | 17.41 | $17.72 | 43400 |
| 2025-04-24 | 17.37 | $17.84 | 57200 |
| 2025-04-23 | 17.32 | $17.67 | 63800 |
| 2025-04-22 | 17.29 | $17.39 | 68300 |
| 2025-04-21 | 17.28 | $16.74 | 55500 |
| 2025-04-17 | 17.33 | $17.00 | 71800 |
| 2025-04-16 | 17.37 | $16.67 | 50900 |
| 2025-04-15 | 17.44 | $16.78 | 49900 |
| 2025-04-14 | 17.51 | $16.44 | 70400 |
| 2025-04-11 | 17.63 | $16.11 | 97200 |
| 2025-04-10 | 17.78 | $16.13 | 68400 |
| 2025-04-09 | 17.96 | $16.88 | 144500 |
| 2025-04-08 | 18.07 | $16.23 | 104500 |
| 2025-04-07 | 18.27 | $16.47 | 168500 |
| 2025-04-04 | 18.46 | $16.60 | 148100 |
| 2025-04-03 | 18.65 | $17.17 | 109400 |
| 2025-04-02 | 18.81 | $18.42 | 50600 |
| 2025-04-01 | 18.85 | $18.43 | 36700 |
| 2025-03-31 | 18.89 | $18.46 | 62800 |
| 2025-03-28 | 18.94 | $18.30 | 39000 |
| 2025-03-27 | 19.00 | $18.70 | 34500 |
| 2025-03-26 | 19.04 | $18.63 | 36200 |
| 2025-03-25 | 19.08 | $18.42 | 49300 |
| 2025-03-24 | 19.15 | $18.84 | 59200 |
| 2025-03-21 | 19.18 | $18.60 | 140300 |
| 2025-03-20 | 19.24 | $18.58 | 62100 |
| 2025-03-19 | 19.31 | $18.59 | 108300 |
| 2025-03-18 | 19.39 | $18.45 | 46100 |
| 2025-03-17 | 19.49 | $18.42 | 74300 |
| 2025-03-14 | 19.60 | $18.29 | 85800 |
| 2025-03-13 | 19.74 | $18.23 | 39500 |
| 2025-03-12 | 19.89 | $18.47 | 65900 |
| 2025-03-11 | 20.04 | $18.56 | 56700 |
| 2025-03-10 | 20.20 | $18.79 | 49200 |
| 2025-03-07 | 20.35 | $19.36 | 38700 |
| 2025-03-06 | 20.45 | $19.38 | 40800 |
| 2025-03-05 | 20.57 | $19.40 | 69200 |
| 2025-03-04 | 20.69 | $19.64 | 44000 |
| 2025-03-03 | 20.80 | $20.30 | 58100 |
| 2025-02-28 | 20.85 | $20.37 | 58700 |
| 2025-02-27 | 20.90 | $20.27 | 44000 |
| 2025-02-26 | 20.97 | $20.42 | 53900 |
| 2025-02-25 | 21.03 | $20.64 | 80400 |
| 2025-02-24 | 21.07 | $20.59 | 41000 |
| 2025-02-21 | 21.12 | $20.63 | 138500 |
| 2025-02-20 | 21.17 | $21.28 | 32100 |
| 2025-02-19 | 21.16 | $21.30 | 40000 |
| 2025-02-18 | 21.14 | $21.82 | 169400 |
| 2025-02-14 | 21.07 | $21.42 | 39000 |
| 2025-02-13 | 21.04 | $21.48 | 45600 |
| 2025-02-12 | 20.99 | $21.38 | 52000 |
| 2025-02-11 | 20.95 | $21.92 | 48200 |
| 2025-02-10 | 20.85 | $21.56 | 47300 |
| 2025-02-07 | 20.77 | $21.62 | 44400 |
| 2025-02-06 | 20.68 | $21.92 | 53200 |
| 2025-02-05 | 20.55 | $21.77 | 77800 |
| 2025-02-04 | 20.42 | $21.72 | 54300 |
| 2025-02-03 | 20.29 | $21.32 | 161200 |
| 2025-01-31 | 20.18 | $21.14 | 84000 |
| 2025-01-30 | 20.08 | $21.37 | 83900 |
| 2025-01-29 | 19.94 | $20.95 | 113900 |
| 2025-01-28 | 19.83 | $20.18 | 39700 |
| 2025-01-27 | 19.80 | $20.22 | 92800 |
| 2025-01-24 | 19.75 | $19.83 | 33700 |
| 2025-01-23 | 19.74 | $19.93 | 63800 |
| 2025-01-22 | 19.73 | $20.14 | 74000 |
| 2025-01-21 | 19.68 | $20.29 | 96700 |
| 2025-01-17 | 19.62 | $19.62 | 234800 |
| 2025-01-16 | 19.62 | $19.38 | 127800 |
| 2025-01-15 | 19.64 | $19.49 | 125700 |
| 2025-01-14 | 19.66 | $19.28 | 89800 |
| 2025-01-13 | 19.70 | $18.70 | 59500 |
| 2025-01-10 | 19.80 | $18.50 | 138600 |
| 2025-01-08 | 19.94 | $18.96 | 47600 |
| 2025-01-07 | 20.04 | $18.95 | 74900 |
| 2025-01-06 | 20.16 | $19.00 | 65500 |
| 2025-01-03 | 20.28 | $19.23 | 84400 |
| 2025-01-02 | 20.39 | $19.14 | 92900 |
| 2024-12-31 | 20.52 | $19.24 | 101900 |
| 2024-12-30 | 20.66 | $19.03 | 29500 |
| 2024-12-27 | 20.83 | $19.22 | 66300 |
| 2024-12-26 | 21.00 | $19.77 | 93900 |
| 2024-12-24 | 21.13 | $19.70 | 36300 |
| 2024-12-23 | 21.28 | $19.78 | 49300 |
| 2024-12-20 | 21.44 | $19.99 | 294200 |
| 2024-12-19 | 21.59 | $19.82 | 161300 |
| 2024-12-18 | 21.77 | $20.23 | 93100 |
| 2024-12-17 | 21.94 | $21.43 | 77700 |
| 2024-12-16 | 21.99 | $21.92 | 83700 |
| 2024-12-13 | 22.00 | $22.04 | 67600 |
| 2024-12-12 | 21.99 | $21.84 | 50100 |
| 2024-12-11 | 22.01 | $22.02 | 287000 |
| 2024-12-10 | 22.01 | $22.07 | 72700 |
| 2024-12-09 | 22.00 | $21.73 | 38000 |
| 2024-12-06 | 22.03 | $21.91 | 32100 |
| 2024-12-05 | 22.04 | $21.87 | 35600 |
| 2024-12-04 | 22.06 | $21.83 | 57600 |
| 2024-12-03 | 22.08 | $21.80 | 49300 |
| 2024-12-02 | 22.11 | $22.22 | 49600 |
| 2024-11-29 | 22.10 | $22.04 | 33900 |
| 2024-11-27 | 22.11 | $21.89 | 79700 |
| 2024-11-26 | 22.13 | $21.98 | 132100 |
| 2024-11-25 | 22.15 | $22.14 | 58500 |
| 2024-11-22 | 22.15 | $22.11 | 44500 |
| 2024-11-21 | 22.15 | $21.89 | 70900 |
| 2024-11-20 | 22.18 | $21.50 | 64300 |
| 2024-11-19 | 22.25 | $21.70 | 35400 |
| 2024-11-18 | 22.31 | $21.82 | 44200 |
| 2024-11-15 | 22.36 | $22.09 | 114000 |
| 2024-11-14 | 22.39 | $22.15 | 49500 |
| 2024-11-13 | 22.41 | $22.64 | 101000 |
| 2024-11-12 | 22.39 | $23.19 | 90900 |
| 2024-11-11 | 22.30 | $23.17 | 77700 |
| 2024-11-08 | 22.21 | $22.68 | 62300 |
| 2024-11-07 | 22.16 | $22.23 | 84400 |
| 2024-11-06 | 22.16 | $22.33 | 236400 |
| 2024-11-05 | 22.14 | $20.91 | 75900 |
| 2024-11-04 | 22.27 | $20.08 | 54900 |
| 2024-11-01 | 22.50 | $20.12 | 79700 |
| 2024-10-31 | 22.75 | $20.23 | 83500 |
| 2024-10-30 | 23.01 | $20.40 | 131900 |
| 2024-10-29 | 23.29 | $23.68 | 50100 |
| 2024-10-28 | 23.25 | $23.89 | 72500 |
| 2024-10-25 | 23.18 | $23.22 | 54300 |
| 2024-10-24 | 23.18 | $23.57 | 49000 |
| 2024-10-23 | 23.13 | $23.65 | 51300 |
| 2024-10-22 | 23.08 | $23.49 | 40300 |
| 2024-10-21 | 23.04 | $23.35 | 79400 |
| 2024-10-18 | 23.00 | $24.16 | 84600 |
| 2024-10-17 | 22.88 | $24.36 | 52700 |
| 2024-10-16 | 22.73 | $24.15 | 95600 |
| 2024-10-15 | 22.58 | $23.73 | 117700 |
| 2024-10-14 | 22.45 | $23.53 | 84600 |
| 2024-10-11 | 22.34 | $23.23 | 155900 |
| 2024-10-10 | 22.25 | $22.70 | 276500 |
| 2024-10-09 | 22.20 | $22.28 | 1.0M |
| 2024-10-08 | 22.19 | $22.90 | 159500 |
| 2024-10-07 | 22.12 | $22.79 | 51400 |
| 2024-10-04 | 22.04 | $22.69 | 59600 |
| 2024-10-03 | 21.98 | $22.10 | 32200 |
| 2024-10-02 | 21.96 | $22.06 | 42800 |
| 2024-10-01 | 21.95 | $21.96 | 63800 |
| 2024-09-30 | 21.95 | $22.88 | 71100 |
| 2024-09-27 | 21.86 | $22.31 | 70200 |
| 2024-09-26 | 21.81 | $21.93 | 28100 |
| 2024-09-25 | 21.79 | $21.82 | 32300 |
| 2024-09-24 | 21.79 | $21.83 | 23000 |
| 2024-09-23 | 21.79 | $21.81 | 28400 |
| 2024-09-20 | 21.79 | $22.06 | 122800 |
| 2024-09-19 | 21.76 | $22.83 | 33800 |
| 2024-09-18 | 21.64 | $22.44 | 57800 |
| 2024-09-17 | 21.56 | $21.94 | 50200 |
| 2024-09-16 | 21.52 | $21.57 | 42500 |
| 2024-09-13 | 21.51 | $21.52 | 29400 |
| 2024-09-12 | 21.51 | $21.12 | 16500 |
| 2024-09-11 | 21.56 | $21.04 | 31200 |
| 2024-09-10 | 21.61 | $21.32 | 29500 |
| 2024-09-09 | 21.64 | $21.32 | 40700 |
| 2024-09-06 | 21.67 | $21.25 | 29000 |
| 2024-09-05 | 21.72 | $21.44 | 15800 |
| 2024-09-04 | 21.75 | $21.54 | 42900 |
| 2024-09-03 | 21.77 | $22.26 | 28100 |
| 2024-08-30 | 21.72 | $22.45 | 17600 |
| 2024-08-29 | 21.64 | $22.50 | 22200 |
| 2024-08-28 | 21.55 | $22.23 | 25000 |
| 2024-08-27 | 21.48 | $22.09 | 22100 |
| 2024-08-26 | 21.42 | $22.07 | 69100 |
| 2024-08-23 | 21.35 | $22.48 | 51200 |
| 2024-08-22 | 21.23 | $21.53 | 17300 |
| 2024-08-21 | 21.20 | $21.49 | 16100 |
| 2024-08-20 | 21.16 | $21.39 | 31800 |
| 2024-08-19 | 21.14 | $21.85 | 27300 |
| 2024-08-16 | 21.07 | $21.75 | 29500 |
| 2024-08-15 | 20.99 | $21.32 | 32400 |
| 2024-08-14 | 20.96 | $20.87 | 30700 |
| 2024-08-13 | 20.97 | $20.99 | 35300 |
| 2024-08-12 | 20.97 | $20.65 | 37600 |
| 2024-08-09 | 21.00 | $20.96 | 53200 |
| 2024-08-08 | 21.01 | $20.84 | 25400 |
| 2024-08-07 | 21.02 | $20.41 | 59500 |
| 2024-08-06 | 21.09 | $20.48 | 47600 |
| 2024-08-05 | 21.15 | $20.00 | 45800 |
| 2024-08-02 | 21.27 | $20.91 | 59500 |
| 2024-08-01 | 21.31 | $21.50 | 58600 |
| 2024-07-31 | 21.29 | $22.45 | 140600 |
| 2024-07-30 | 21.17 | $22.29 | 34400 |
| 2024-07-29 | 21.05 | $22.20 | 60600 |
| 2024-07-26 | 20.93 | $22.09 | 78900 |
| 2024-07-25 | 20.81 | $22.00 | 46100 |
| 2024-07-24 | 20.68 | $21.94 | 66200 |
| 2024-07-23 | 20.55 | $22.27 | 64800 |
| 2024-07-22 | 20.37 | $22.27 | 65100 |
| 2024-07-19 | 20.17 | $21.44 | 20400 |
| 2024-07-18 | 20.03 | $21.52 | 46200 |
| 2024-07-17 | 19.88 | $21.99 | 68300 |
| 2024-07-16 | 19.65 | $21.86 | 106800 |
| 2024-07-15 | 19.42 | $21.23 | 66400 |
| 2024-07-12 | 19.23 | $20.44 | 41900 |
| 2024-07-11 | 19.10 | $20.62 | 78400 |
| 2024-07-10 | 18.94 | $19.35 | 37400 |
| 2024-07-09 | 18.90 | $18.92 | 14200 |
| 2024-07-08 | 18.90 | $18.74 | 25100 |
| 2024-07-05 | 18.92 | $18.54 | 41300 |
| 2024-07-03 | 18.96 | $19.10 | 9400 |
| 2024-07-02 | 18.94 | $19.54 | 25300 |
| 2024-07-01 | 18.88 | $19.33 | 65200 |
| 2024-06-28 | 18.83 | $19.61 | 426000 |
| 2024-06-27 | 18.75 | $18.38 | 81500 |
| 2024-06-26 | 18.79 | $18.44 | 45500 |
| 2024-06-25 | 18.82 | $18.56 | 25500 |
| 2024-06-24 | 18.85 | $18.39 | 101100 |
| 2024-06-21 | 18.90 | $18.23 | 80600 |
| 2024-06-20 | 18.97 | $18.53 | 36500 |
| 2024-06-18 | 19.02 | $18.69 | 42500 |
| 2024-06-17 | 19.05 | $18.50 | 24800 |
| 2024-06-14 | 19.11 | $18.38 | 27500 |
| 2024-06-13 | 19.19 | $18.80 | 50700 |
| 2024-06-12 | 19.23 | $18.72 | 74400 |
| 2024-06-11 | 19.28 | $18.74 | 133900 |
| 2024-06-10 | 19.34 | $18.55 | 28500 |
| 2024-06-07 | 19.42 | $18.77 | 51700 |
| 2024-06-06 | 19.49 | $19.01 | 31700 |
| 2024-06-05 | 19.54 | $19.20 | 67400 |
| 2024-06-04 | 19.57 | $19.17 | 63400 |
| 2024-06-03 | 19.62 | $19.26 | 51800 |
| 2024-05-31 | 19.65 | $19.34 | 45200 |
| 2024-05-30 | 19.69 | $19.18 | 48800 |
| 2024-05-29 | 19.74 | $18.73 | 60500 |
| 2024-05-28 | 19.85 | $19.24 | 86600 |
| 2024-05-24 | 19.91 | $19.53 | 95800 |
| 2024-05-23 | 19.95 | $19.25 | 58200 |
| 2024-05-22 | 20.03 | $19.27 | 62400 |
| 2024-05-21 | 20.10 | $19.68 | 51300 |
| 2024-05-20 | 20.15 | $19.54 | 81200 |
| 2024-05-17 | 20.21 | $19.75 | 114700 |
| 2024-05-16 | 20.26 | $19.74 | 196000 |
| 2024-05-15 | 20.32 | $19.73 | 241400 |
| 2024-05-14 | 20.38 | $20.69 | 27900 |
| 2024-05-13 | 20.35 | $20.54 | 19300 |
| 2024-05-10 | 20.33 | $20.37 | 25400 |
| 2024-05-09 | 20.32 | $20.44 | 52100 |
| 2024-05-08 | 20.31 | $20.25 | 86200 |
| 2024-05-07 | 20.32 | $20.18 | 199500 |
| 2024-05-06 | 20.33 | $20.07 | 60400 |
| 2024-05-03 | 20.36 | $19.96 | 35800 |
| 2024-05-02 | 20.40 | $19.79 | 41900 |
| 2024-05-01 | 20.46 | $19.79 | 47700 |
| 2024-04-30 | 20.53 | $19.70 | 58200 |
| 2024-04-29 | 20.62 | $20.04 | 50100 |
| 2024-04-26 | 20.68 | $20.30 | 24400 |
| 2024-04-25 | 20.72 | $20.54 | 79000 |
| 2024-04-24 | 20.74 | $21.00 | 30400 |
| 2024-04-23 | 20.72 | $20.98 | 22700 |
| 2024-04-22 | 20.69 | $21.14 | 16400 |
| 2024-04-19 | 20.64 | $20.75 | 81600 |
| 2024-04-18 | 20.63 | $19.90 | 41400 |
| 2024-04-17 | 20.71 | $19.92 | 22700 |
| 2024-04-16 | 20.79 | $19.95 | 26200 |
| 2024-04-15 | 20.88 | $19.94 | 29900 |
| 2024-04-12 | 20.97 | $20.00 | 34100 |
| 2024-04-11 | 21.08 | $19.97 | 21600 |
| 2024-04-10 | 21.19 | $19.90 | 52300 |
| 2024-04-09 | 21.33 | $20.85 | 11100 |
| 2024-04-08 | 21.38 | $21.08 | 8700 |
| 2024-04-05 | 21.41 | $20.85 | 13600 |
| 2024-04-04 | 21.47 | $20.93 | 26700 |
| 2024-04-03 | 21.53 | $21.08 | 24000 |
| 2024-04-02 | 21.58 | $20.94 | 19000 |
| 2024-04-01 | 21.64 | $21.39 | 17600 |
| 2024-03-28 | 21.67 | $21.83 | 33000 |
| 2024-03-27 | 21.65 | $21.72 | 34300 |
| 2024-03-26 | 21.64 | $21.12 | 24800 |
| 2024-03-25 | 21.70 | $21.45 | 14900 |
| 2024-03-22 | 21.73 | $21.34 | 16700 |
| 2024-03-21 | 21.77 | $21.98 | 36500 |
| 2024-03-20 | 21.74 | $21.91 | 27500 |
| 2024-03-19 | 21.73 | $20.92 | 14300 |
| 2024-03-18 | 21.81 | $20.82 | 33000 |
| 2024-03-15 | 21.92 | $21.12 | 114200 |
| 2024-03-14 | 22.00 | $21.42 | 45500 |
| 2024-03-13 | 22.06 | $22.17 | 45700 |
| 2024-03-12 | 22.05 | $22.26 | 35000 |
| 2024-03-11 | 22.03 | $22.00 | 35100 |
| 2024-03-08 | 22.03 | $22.12 | 27200 |
| 2024-03-07 | 22.02 | $22.00 | 45400 |
| 2024-03-06 | 22.02 | $22.00 | 37700 |
| 2024-03-05 | 22.02 | $22.00 | 40000 |
| 2024-03-04 | 22.03 | $21.89 | 51400 |
| 2024-03-01 | 22.04 | $21.70 | 38100 |
| 2024-02-29 | 22.08 | $21.81 | 49200 |
| 2024-02-28 | 22.11 | $21.55 | 20900 |
| 2024-02-27 | 22.16 | $21.78 | 31700 |
| 2024-02-26 | 22.20 | $21.84 | 28600 |
| 2024-02-23 | 22.24 | $21.73 | 12500 |
| 2024-02-22 | 22.30 | $21.72 | 32200 |
| 2024-02-21 | 22.36 | $22.24 | 17700 |
| 2024-02-20 | 22.37 | $22.25 | 13500 |
| 2024-02-16 | 22.38 | $22.86 | 35500 |
| 2024-02-15 | 22.33 | $22.98 | 64500 |
| 2024-02-14 | 22.27 | $21.87 | 33400 |
| 2024-02-13 | 22.31 | $21.61 | 53500 |
| 2024-02-12 | 22.38 | $23.17 | 53700 |
| 2024-02-09 | 22.30 | $22.49 | 28200 |
| 2024-02-08 | 22.28 | $22.24 | 39300 |
| 2024-02-07 | 22.28 | $22.05 | 42900 |
| 2024-02-06 | 22.30 | $22.23 | 74400 |
| 2024-02-05 | 22.31 | $22.25 | 60500 |
| 2024-02-02 | 22.32 | $22.51 | 33400 |
| 2024-02-01 | 22.30 | $23.28 | 131900 |
| 2024-01-31 | 22.20 | $22.71 | 59600 |
| 2024-01-30 | 22.14 | $24.50 | 161500 |
| 2024-01-29 | 21.89 | $24.00 | 42100 |
| 2024-01-26 | 21.67 | $23.42 | 31300 |
| 2024-01-25 | 21.49 | $23.01 | 134600 |
| 2024-01-24 | 21.33 | $21.74 | 28000 |
| 2024-01-23 | 21.28 | $21.66 | 32700 |
| 2024-01-22 | 21.24 | $21.71 | 33300 |
| 2024-01-19 | 21.19 | $21.04 | 27600 |
| 2024-01-18 | 21.21 | $20.89 | 22300 |
| 2024-01-17 | 21.24 | $20.71 | 36700 |
| 2024-01-16 | 21.30 | $20.62 | 37200 |
| 2024-01-12 | 21.37 | $21.06 | 37800 |
| 2024-01-11 | 21.41 | $21.41 | 43400 |
| 2024-01-10 | 21.41 | $21.57 | 49500 |
| 2024-01-09 | 21.39 | $21.40 | 34100 |
| 2024-01-08 | 21.39 | $21.58 | 61300 |
| 2024-01-05 | 21.37 | $21.48 | 79500 |
| 2024-01-04 | 21.35 | $21.70 | 38900 |
| 2024-01-03 | 21.32 | $21.60 | 47100 |
| 2024-01-02 | 21.29 | $22.09 | 57500 |
| 2023-12-29 | 21.20 | $22.39 | 62700 |
| 2023-12-28 | 21.08 | $22.56 | 24200 |
| 2023-12-27 | 20.92 | $22.81 | 44300 |
| 2023-12-26 | 20.72 | $22.70 | 69900 |
| 2023-12-22 | 20.52 | $22.50 | 113200 |
| 2023-12-21 | 20.31 | $22.39 | 95400 |
| 2023-12-20 | 20.09 | $21.92 | 68500 |
| 2023-12-19 | 19.90 | $22.06 | 58600 |
| 2023-12-18 | 19.67 | $21.91 | 63800 |
| 2023-12-15 | 19.43 | $22.55 | 227800 |
| 2023-12-14 | 19.10 | $21.25 | 123500 |
| 2023-12-13 | 18.88 | $20.87 | 137000 |
| 2023-12-12 | 18.67 | $19.19 | 37700 |
| 2023-12-11 | 18.61 | $19.08 | 37800 |
| 2023-12-08 | 18.56 | $19.06 | 26600 |
| 2023-12-07 | 18.51 | $19.13 | 26600 |
| 2023-12-06 | 18.45 | $18.81 | 55400 |
| 2023-12-05 | 18.41 | $18.70 | 22300 |
| 2023-12-04 | 18.38 | $18.83 | 53600 |
| 2023-12-01 | 18.33 | $18.74 | 38900 |
| 2023-11-30 | 18.29 | $18.27 | 17400 |
| 2023-11-29 | 18.29 | $18.32 | 14100 |
| 2023-11-28 | 18.29 | $18.12 | 11700 |
| 2023-11-27 | 18.30 | $18.56 | 18800 |
| 2023-11-24 | 18.28 | $18.62 | 6100 |
| 2023-11-22 | 18.24 | $18.48 | 13200 |
| 2023-11-21 | 18.22 | $18.38 | 14500 |
| 2023-11-20 | 18.20 | $18.71 | 19400 |
| 2023-11-17 | 18.15 | $19.03 | 31500 |
| 2023-11-16 | 18.05 | $19.01 | 19000 |
| 2023-11-15 | 17.95 | $19.25 | 45200 |
| 2023-11-14 | 17.81 | $19.12 | 91600 |
| 2023-11-13 | 17.68 | $17.63 | 30800 |
| 2023-11-10 | 17.68 | $17.50 | 44900 |
| 2023-11-09 | 17.70 | $17.42 | 31400 |
| 2023-11-08 | 17.73 | $17.58 | 34800 |
| 2023-11-07 | 17.75 | $17.86 | 41000 |
| 2023-11-06 | 17.74 | $17.83 | 19900 |
| 2023-11-03 | 17.73 | $18.02 | 71000 |
| 2023-11-02 | 17.69 | $18.01 | 54600 |
| 2023-11-01 | 17.66 | $17.40 | 54500 |
| 2023-10-31 | 17.69 | $17.31 | 32700 |
| 2023-10-30 | 17.73 | $17.23 | 27800 |
| 2023-10-27 | 17.78 | $17.35 | 26500 |
| 2023-10-26 | 17.83 | $17.76 | 31000 |
| 2023-10-25 | 17.83 | $17.47 | 33100 |
| 2023-10-24 | 17.87 | $17.52 | 17800 |
| 2023-10-23 | 17.91 | $17.80 | 39600 |
| 2023-10-20 | 17.92 | $17.68 | 28100 |
| 2023-10-19 | 17.95 | $17.70 | 21000 |
| 2023-10-18 | 17.97 | $17.76 | 27400 |
| 2023-10-17 | 17.99 | $18.07 | 36600 |
| 2023-10-16 | 17.99 | $17.68 | 43800 |
| 2023-10-13 | 18.02 | $17.48 | 37200 |
| 2023-10-12 | 18.07 | $18.05 | 19600 |
| 2023-10-11 | 18.08 | $18.39 | 22700 |
| 2023-10-10 | 18.04 | $18.20 | 19900 |
| 2023-10-09 | 18.03 | $17.84 | 32900 |
| 2023-10-06 | 18.05 | $17.75 | 38400 |
| 2023-10-05 | 18.08 | $17.64 | 29500 |
| 2023-10-04 | 18.12 | $17.54 | 35700 |
| 2023-10-03 | 18.19 | $17.31 | 22300 |
| 2023-10-02 | 18.28 | $17.77 | 27000 |
| 2023-09-29 | 18.33 | $18.18 | 40600 |
| 2023-09-28 | 18.35 | $18.00 | 13300 |
| 2023-09-27 | 18.38 | $18.10 | 31500 |
| 2023-09-26 | 18.41 | $17.87 | 20600 |
| 2023-09-25 | 18.47 | $18.07 | 15300 |
| 2023-09-22 | 18.51 | $17.74 | 16900 |
| 2023-09-21 | 18.60 | $17.83 | 20800 |
| 2023-09-20 | 18.68 | $17.79 | 13600 |
| 2023-09-19 | 18.77 | $18.06 | 10300 |
| 2023-09-18 | 18.84 | $17.89 | 23600 |
| 2023-09-15 | 18.95 | $18.62 | 85900 |
| 2023-09-14 | 18.98 | $18.98 | 20600 |
| 2023-09-13 | 18.98 | $18.50 | 15500 |
| 2023-09-12 | 19.03 | $18.88 | 29300 |
| 2023-09-11 | 19.05 | $18.48 | 15700 |
| 2023-09-08 | 19.11 | $17.99 | 39000 |
| 2023-09-07 | 19.22 | $19.20 | 89400 |
| 2023-09-06 | 19.23 | $19.68 | 36200 |
| 2023-09-05 | 19.18 | $19.96 | 37300 |
| 2023-09-01 | 19.09 | $20.15 | 27100 |
| 2023-08-31 | 18.98 | $19.50 | 25600 |
| 2023-08-30 | 18.93 | $19.12 | 19600 |
| 2023-08-29 | 18.91 | $19.06 | 19500 |
| 2023-08-28 | 18.89 | $18.77 | 15800 |
| 2023-08-25 | 18.91 | $18.65 | 16200 |
| 2023-08-24 | 18.93 | $18.48 | 23700 |
| 2023-08-23 | 18.98 | $18.54 | 17700 |
| 2023-08-22 | 19.03 | $18.29 | 16300 |
| 2023-08-21 | 19.11 | $18.51 | 9100 |
| 2023-08-18 | 19.17 | $18.82 | 17700 |
| 2023-08-17 | 19.20 | $18.84 | 17600 |
| 2023-08-16 | 19.24 | $18.41 | 23000 |
| 2023-08-15 | 19.33 | $18.78 | 31000 |
| 2023-08-14 | 19.39 | $19.23 | 22400 |
| 2023-08-11 | 19.40 | $19.28 | 41600 |
| 2023-08-10 | 19.42 | $19.54 | 92100 |
| 2023-08-09 | 19.41 | $19.71 | 18200 |
| 2023-08-08 | 19.37 | $20.25 | 16100 |
| 2023-08-07 | 19.28 | $20.26 | 21100 |
| 2023-08-04 | 19.18 | $19.79 | 27600 |
| 2023-08-03 | 19.11 | $19.62 | 24200 |
| 2023-08-02 | 19.06 | $19.76 | 31000 |
| 2023-08-01 | 18.99 | $19.93 | 23900 |
| 2023-07-31 | 18.89 | $19.78 | 20000 |
| 2023-07-28 | 18.79 | $19.75 | 21500 |
| 2023-07-27 | 18.69 | $19.59 | 80600 |
| 2023-07-26 | 18.60 | $19.43 | 48600 |
| 2023-07-25 | 18.51 | $19.23 | 66200 |
| 2023-07-24 | 18.43 | $19.26 | 22700 |
| 2023-07-21 | 18.35 | $18.63 | 25100 |
| 2023-07-20 | 18.32 | $19.24 | 29300 |
| 2023-07-19 | 18.22 | $19.10 | 31700 |
| 2023-07-18 | 18.13 | $18.87 | 31000 |
| 2023-07-17 | 18.05 | $18.57 | 37500 |
| 2023-07-14 | 17.99 | $18.37 | 38000 |
| 2023-07-13 | 17.95 | $18.40 | 47800 |
| 2023-07-12 | 17.91 | $18.31 | 44200 |
| 2023-07-11 | 17.87 | $17.60 | 26300 |
| 2023-07-10 | 17.89 | $17.63 | 45800 |
| 2023-07-07 | 17.92 | $17.83 | 86700 |
| 2023-07-06 | 17.93 | $17.35 | 35900 |
| 2023-07-05 | 17.99 | $17.87 | 33100 |
| 2023-07-03 | 18.00 | $18.46 | 21000 |
| 2023-06-30 | 17.96 | $17.98 | 29900 |
| 2023-06-29 | 17.95 | $18.47 | 31800 |
| 2023-06-28 | 17.90 | $18.27 | 36000 |
| 2023-06-27 | 17.86 | $18.28 | 41500 |
| 2023-06-26 | 17.82 | $18.33 | 68000 |
| 2023-06-23 | 17.76 | $17.98 | 404800 |
| 2023-06-22 | 17.74 | $18.27 | 34300 |
| 2023-06-21 | 17.68 | $18.49 | 45700 |
| 2023-06-20 | 17.60 | $18.58 | 53100 |
| 2023-06-16 | 17.50 | $19.35 | 314300 |
| 2023-06-15 | 17.30 | $18.31 | 62500 |
| 2023-06-14 | 17.19 | $17.85 | 36400 |
| 2023-06-13 | 17.13 | $18.35 | 52400 |
| 2023-06-12 | 17.00 | $18.20 | 36200 |
| 2023-06-09 | 16.87 | $18.44 | 24300 |
| 2023-06-08 | 16.70 | $18.63 | 33200 |
| 2023-06-07 | 16.50 | $19.04 | 78900 |
| 2023-06-06 | 16.23 | $18.42 | 74000 |
| 2023-06-05 | 16.00 | $17.26 | 40600 |
| 2023-06-02 | 15.87 | $17.84 | 62600 |
| 2023-06-01 | 15.67 | $16.72 | 43100 |
| 2023-05-31 | 15.55 | $16.67 | 28400 |
| 2023-05-30 | 15.44 | $17.13 | 54000 |
| 2023-05-26 | 15.26 | $16.73 | 33600 |
| 2023-05-25 | 15.10 | $16.37 | 36900 |
| 2023-05-24 | 14.97 | $16.45 | 54000 |
| 2023-05-23 | 14.82 | $16.56 | 60000 |
| 2023-05-22 | 14.63 | $16.00 | 69500 |
| 2023-05-19 | 14.49 | $14.81 | 38800 |
| 2023-05-18 | 14.45 | $14.86 | 43400 |
| 2023-05-17 | 14.41 | $14.64 | 43100 |
| 2023-05-16 | 14.39 | $14.19 | 26200 |
| 2023-05-15 | 14.41 | $14.32 | 24800 |
| 2023-05-12 | 14.42 | $14.02 | 30400 |
| 2023-05-11 | 14.46 | $13.78 | 28800 |
| 2023-05-10 | 14.53 | $13.59 | 35100 |
| 2023-05-09 | 14.63 | $13.63 | 26100 |
| 2023-05-08 | 14.73 | $13.52 | 30000 |
| 2023-05-05 | 14.86 | $13.90 | 39800 |
| 2023-05-04 | 14.96 | $13.61 | 47900 |
| 2023-05-03 | 15.11 | $13.70 | 30300 |
| 2023-05-02 | 15.25 | $13.93 | 57900 |
| 2023-05-01 | 15.39 | $14.34 | 36300 |
| 2023-04-28 | 15.50 | $14.39 | 29100 |
| 2023-04-27 | 15.62 | $14.77 | 51500 |
| 2023-04-26 | 15.71 | $14.09 | 43500 |
| 2023-04-25 | 15.88 | $14.72 | 32900 |
| 2023-04-24 | 16.00 | $15.37 | 25200 |
| 2023-04-21 | 16.07 | $15.48 | 16300 |
| 2023-04-20 | 16.13 | $15.66 | 19400 |
| 2023-04-19 | 16.18 | $15.63 | 24100 |
| 2023-04-18 | 16.24 | $15.60 | 38500 |
| 2023-04-17 | 16.31 | $15.74 | 31200 |
| 2023-04-14 | 16.37 | $15.54 | 36000 |
| 2023-04-13 | 16.45 | $15.82 | 48300 |
| 2023-04-12 | 16.52 | $15.99 | 29400 |
| 2023-04-11 | 16.57 | $16.18 | 15500 |
| 2023-04-10 | 16.62 | $16.02 | 30800 |
| 2023-04-06 | 16.68 | $16.07 | 15600 |
| 2023-04-05 | 16.74 | $15.80 | 20200 |
| 2023-04-04 | 16.84 | $15.80 | 21600 |
| 2023-04-03 | 16.95 | $16.09 | 32700 |
| 2023-03-31 | 17.04 | $16.05 | 76200 |
| 2023-03-30 | 17.15 | $15.63 | 41800 |
| 2023-03-29 | 17.31 | $16.17 | 29300 |
| 2023-03-28 | 17.43 | $16.25 | 48500 |
| 2023-03-27 | 17.55 | $16.31 | 59700 |
| 2023-03-24 | 17.68 | $16.28 | 98000 |
| 2023-03-23 | 17.83 | $16.16 | 43500 |
| 2023-03-22 | 18.00 | $16.40 | 36600 |
| 2023-03-21 | 18.17 | $17.03 | 52100 |
| 2023-03-20 | 18.29 | $16.69 | 51300 |
| 2023-03-17 | 18.46 | $16.44 | 75700 |
| 2023-03-16 | 18.67 | $17.11 | 67200 |
| 2023-03-15 | 18.84 | $16.59 | 98400 |
| 2023-03-14 | 19.07 | $16.43 | 98600 |
| 2023-03-13 | 19.35 | $16.59 | 124100 |
| 2023-03-10 | 19.64 | $17.89 | 69500 |
| 2023-03-09 | 19.83 | $18.67 | 45200 |
| 2023-03-08 | 19.95 | $19.21 | 41600 |
| 2023-03-07 | 20.03 | $19.12 | 29800 |
| 2023-03-06 | 20.12 | $19.49 | 78800 |
| 2023-03-03 | 20.19 | $19.88 | 30300 |
| 2023-03-02 | 20.22 | $19.89 | 19800 |
| 2023-03-01 | 20.26 | $19.88 | 14300 |
| 2023-02-28 | 20.29 | $20.00 | 34100 |
| 2023-02-27 | 20.33 | $19.90 | 12900 |
| 2023-02-24 | 20.37 | $19.88 | 15600 |
| 2023-02-23 | 20.42 | $19.79 | 14600 |
| 2023-02-22 | 20.49 | $19.92 | 22900 |
| 2023-02-21 | 20.55 | $19.74 | 54900 |
| 2023-02-17 | 20.63 | $20.25 | 21200 |
| 2023-02-16 | 20.67 | $20.05 | 27500 |
| 2023-02-15 | 20.74 | $20.09 | 14600 |
| 2023-02-14 | 20.81 | $19.89 | 24200 |
| 2023-02-13 | 20.90 | $20.06 | 29600 |
| 2023-02-10 | 20.99 | $19.90 | 22700 |
| 2023-02-09 | 21.11 | $19.77 | 15600 |
| 2023-02-08 | 21.25 | $20.11 | 36000 |
| 2023-02-07 | 21.37 | $20.28 | 37000 |
| 2023-02-06 | 21.48 | $20.28 | 24500 |
| 2023-02-03 | 21.61 | $20.78 | 23100 |
| 2023-02-02 | 21.70 | $20.48 | 69600 |
| 2023-02-01 | 21.83 | $20.08 | 51300 |
| 2023-01-31 | 22.01 | $20.58 | 28000 |
| 2023-01-30 | 22.16 | $19.84 | 35700 |
| 2023-01-27 | 22.40 | $20.02 | 33900 |
| 2023-01-26 | 22.66 | $20.00 | 169800 |
| 2023-01-25 | 22.93 | $22.50 | 17500 |
| 2023-01-24 | 22.98 | $22.74 | 15700 |
| 2023-01-23 | 23.01 | $22.97 | 20100 |
| 2023-01-20 | 23.01 | $22.81 | 22100 |
| 2023-01-19 | 23.03 | $22.44 | 21400 |
| 2023-01-18 | 23.09 | $22.85 | 10300 |
| 2023-01-17 | 23.12 | $23.29 | 17700 |
| 2023-01-13 | 23.10 | $23.55 | 20000 |
| 2023-01-12 | 23.05 | $23.55 | 24200 |
| 2023-01-11 | 23.00 | $23.45 | 18200 |
| 2023-01-10 | 22.95 | $23.18 | 24700 |
| 2023-01-09 | 22.93 | $22.80 | 13500 |
| 2023-01-06 | 22.94 | $22.98 | 18700 |
| 2023-01-05 | 22.94 | $22.19 | 15000 |
| 2023-01-04 | 23.02 | $22.61 | 24800 |
| 2023-01-03 | 23.06 | $22.52 | 46000 |
| 2022-12-30 | 23.12 | $23.35 | 65300 |
| 2022-12-29 | 23.09 | $23.14 | 39400 |
| 2022-12-28 | 23.09 | $22.80 | 21000 |
| 2022-12-27 | 23.12 | $22.82 | 44000 |
| 2022-12-23 | 23.15 | $23.29 | 13600 |
| 2022-12-22 | 23.13 | $23.12 | 25600 |
| 2022-12-21 | 23.13 | $23.45 | 30100 |
| 2022-12-20 | 23.10 | $23.05 | 22600 |
| 2022-12-19 | 23.11 | $23.00 | 39500 |
| 2022-12-16 | 23.12 | $23.02 | 171900 |
| 2022-12-15 | 23.13 | $22.85 | 27700 |
| 2022-12-14 | 23.16 | $23.15 | 33400 |
| 2022-12-13 | 23.16 | $23.54 | 84700 |
| 2022-12-12 | 23.12 | $23.35 | 18700 |
| 2022-12-09 | 23.09 | $23.15 | 17200 |
| 2022-12-08 | 23.09 | $23.19 | 13100 |
| 2022-12-07 | 23.08 | $23.06 | 17800 |
| 2022-12-06 | 23.08 | $23.04 | 93800 |
| 2022-12-05 | 23.08 | $22.85 | 21000 |
| 2022-12-02 | 23.11 | $23.19 | 34100 |
| 2022-12-01 | 23.10 | $23.51 | 18700 |
| 2022-11-30 | 23.06 | $23.66 | 37600 |
| 2022-11-29 | 22.99 | $23.35 | 16800 |
| 2022-11-28 | 22.96 | $23.50 | 16000 |
| 2022-11-25 | 22.90 | $23.46 | 3500 |
| 2022-11-23 | 22.84 | $23.65 | 15400 |
| 2022-11-22 | 22.75 | $23.55 | 12200 |
| 2022-11-21 | 22.67 | $23.41 | 15500 |
| 2022-11-18 | 22.59 | $23.35 | 28400 |
| 2022-11-17 | 22.51 | $23.16 | 22500 |
| 2022-11-16 | 22.44 | $23.01 | 19300 |
| 2022-11-15 | 22.39 | $23.03 | 24000 |
| 2022-11-14 | 22.32 | $22.99 | 23200 |
| 2022-11-11 | 22.25 | $23.25 | 44300 |
| 2022-11-10 | 22.14 | $23.95 | 62200 |
| 2022-11-09 | 21.95 | $21.77 | 150700 |
| 2022-11-08 | 21.97 | $21.69 | 27400 |
| 2022-11-07 | 22.00 | $21.70 | 20300 |
| 2022-11-04 | 22.03 | $21.70 | 23200 |
| 2022-11-03 | 22.07 | $21.19 | 16300 |
| 2022-11-02 | 22.16 | $21.62 | 26100 |
| 2022-11-01 | 22.21 | $22.00 | 14600 |
| 2022-10-31 | 22.24 | $22.30 | 29900 |
| 2022-10-28 | 22.23 | $22.26 | 30100 |
| 2022-10-27 | 22.23 | $21.82 | 17100 |
| 2022-10-26 | 22.27 | $22.18 | 27100 |
| 2022-10-25 | 22.28 | $22.30 | 25500 |
| 2022-10-24 | 22.28 | $22.08 | 14200 |
| 2022-10-21 | 22.30 | $21.92 | 29800 |
| 2022-10-20 | 22.34 | $21.61 | 21500 |
| 2022-10-19 | 22.41 | $22.41 | 33500 |
| 2022-10-18 | 22.41 | $22.41 | 22700 |
| 2022-10-17 | 22.42 | $22.42 | 22400 |
| 2022-10-14 | 22.41 | $22.03 | 20700 |
| 2022-10-13 | 22.46 | $22.40 | 33000 |
| 2022-10-12 | 22.46 | $21.55 | 17100 |
| 2022-10-11 | 22.56 | $21.30 | 24200 |
| 2022-10-10 | 22.69 | $21.46 | 36600 |
| 2022-10-07 | 22.82 | $22.06 | 21700 |
| 2022-10-06 | 22.90 | $22.46 | 16600 |
| 2022-10-05 | 22.94 | $22.68 | 17200 |
| 2022-10-04 | 22.97 | $22.94 | 35500 |
| 2022-10-03 | 22.98 | $22.30 | 29000 |
| 2022-09-30 | 23.05 | $22.10 | 42300 |
| 2022-09-29 | 23.15 | $22.07 | 43000 |
| 2022-09-28 | 23.26 | $22.33 | 52900 |
| 2022-09-27 | 23.36 | $21.99 | 44300 |
| 2022-09-26 | 23.50 | $22.57 | 59100 |
| 2022-09-23 | 23.60 | $22.59 | 47500 |
| 2022-09-22 | 23.71 | $23.25 | 26700 |
| 2022-09-21 | 23.75 | $23.56 | 34000 |
| 2022-09-20 | 23.77 | $23.75 | 68600 |
| 2022-09-19 | 23.78 | $23.81 | 70100 |
| 2022-09-16 | 23.77 | $23.08 | 201400 |
| 2022-09-15 | 23.85 | $23.63 | 102000 |
| 2022-09-14 | 23.87 | $23.60 | 72200 |
| 2022-09-13 | 23.90 | $23.41 | 41000 |
| 2022-09-12 | 23.95 | $24.29 | 23300 |
| 2022-09-09 | 23.91 | $24.09 | 26200 |
| 2022-09-08 | 23.89 | $23.80 | 21300 |
| 2022-09-07 | 23.90 | $23.52 | 28200 |
| 2022-09-06 | 23.94 | $23.05 | 27000 |
| 2022-09-02 | 24.04 | $23.31 | 20700 |
| 2022-09-01 | 24.11 | $23.56 | 29400 |
| 2022-08-31 | 24.17 | $23.76 | 30700 |
| 2022-08-30 | 24.22 | $23.93 | 20000 |
| 2022-08-29 | 24.25 | $23.77 | 28100 |
| 2022-08-26 | 24.30 | $24.02 | 15700 |
| 2022-08-25 | 24.32 | $24.68 | 17300 |
| 2022-08-24 | 24.29 | $24.30 | 21800 |
| 2022-08-23 | 24.29 | $24.15 | 23800 |
| 2022-08-22 | 24.30 | $24.52 | 70400 |
| 2022-08-19 | 24.28 | $24.44 | 36700 |
| 2022-08-18 | 24.26 | $24.54 | 25600 |
| 2022-08-17 | 24.23 | $23.77 | 77000 |
| 2022-08-16 | 24.28 | $24.98 | 59100 |
| 2022-08-15 | 24.21 | $25.00 | 28600 |
| 2022-08-12 | 24.12 | $25.08 | 27000 |
| 2022-08-11 | 24.02 | $24.60 | 11200 |
| 2022-08-10 | 23.96 | $24.63 | 25500 |
| 2022-08-09 | 23.89 | $24.40 | 12700 |
| 2022-08-08 | 23.84 | $24.64 | 20600 |
| 2022-08-05 | 23.75 | $24.57 | 12800 |
| 2022-08-04 | 23.67 | $24.62 | 13400 |
| 2022-08-03 | 23.56 | $24.50 | 12100 |
| 2022-08-02 | 23.47 | $24.42 | 17400 |
| 2022-08-01 | 23.37 | $24.88 | 26000 |
| 2022-07-29 | 23.21 | $24.64 | 69500 |
| 2022-07-28 | 23.06 | $23.58 | 163300 |
| 2022-07-27 | 23.00 | $22.00 | 86300 |
| 2022-07-26 | 23.11 | $22.60 | 15700 |
| 2022-07-25 | 23.16 | $22.62 | 15200 |
| 2022-07-22 | 23.22 | $22.69 | 29800 |
| 2022-07-21 | 23.27 | $23.00 | 18100 |
| 2022-07-20 | 23.30 | $22.76 | 21100 |
| 2022-07-19 | 23.36 | $22.70 | 43900 |
| 2022-07-18 | 23.43 | $22.69 | 25100 |
| 2022-07-15 | 23.50 | $22.75 | 27600 |
| 2022-07-14 | 23.58 | $22.46 | 21600 |
| 2022-07-13 | 23.70 | $22.99 | 27500 |
| 2022-07-12 | 23.78 | $23.00 | 19800 |
| 2022-07-11 | 23.86 | $23.19 | 15500 |
| 2022-07-08 | 23.93 | $23.09 | 27100 |
| 2022-07-07 | 24.02 | $23.34 | 18800 |
| 2022-07-06 | 24.09 | $23.60 | 20800 |
| 2022-07-05 | 24.14 | $23.80 | 19100 |
| 2022-07-01 | 24.17 | $23.70 | 19100 |
| 2022-06-30 | 24.22 | $23.81 | 11700 |
| 2022-06-29 | 24.27 | $23.87 | 13500 |
| 2022-06-28 | 24.31 | $23.96 | 16900 |
| 2022-06-27 | 24.35 | $24.31 | 17900 |
| 2022-06-24 | 24.35 | $24.47 | 81500 |
| 2022-06-23 | 24.34 | $23.88 | 35200 |
| 2022-06-22 | 24.38 | $23.60 | 33400 |
| 2022-06-21 | 24.47 | $24.26 | 31200 |
| 2022-06-17 | 24.49 | $24.01 | 87800 |
| 2022-06-16 | 24.54 | $23.01 | 43100 |
| 2022-06-15 | 24.70 | $23.50 | 24000 |
| 2022-06-14 | 24.83 | $23.59 | 30400 |
| 2022-06-13 | 24.96 | $22.96 | 23300 |
| 2022-06-10 | 25.17 | $23.81 | 17000 |
| 2022-06-09 | 25.31 | $24.66 | 28800 |
| 2022-06-08 | 25.38 | $24.27 | 31800 |
| 2022-06-07 | 25.49 | $24.97 | 31000 |
| 2022-06-06 | 25.55 | $24.90 | 31100 |
| 2022-06-03 | 25.62 | $25.39 | 18000 |
| 2022-06-02 | 25.64 | $25.74 | 17900 |
| 2022-06-01 | 25.63 | $25.24 | 16400 |
| 2022-05-31 | 25.67 | $25.40 | 21300 |
| 2022-05-27 | 25.70 | $25.80 | 16300 |
| 2022-05-26 | 25.69 | $25.65 | 21100 |
| 2022-05-25 | 25.70 | $25.78 | 16800 |
| 2022-05-24 | 25.69 | $25.94 | 21300 |
| 2022-05-23 | 25.66 | $25.85 | 20700 |
| 2022-05-20 | 25.64 | $24.96 | 28600 |
| 2022-05-19 | 25.71 | $24.21 | 33600 |
| 2022-05-18 | 25.87 | $24.97 | 18400 |
| 2022-05-17 | 25.97 | $26.01 | 19400 |
| 2022-05-16 | 25.96 | $24.85 | 20300 |
| 2022-05-13 | 26.08 | $25.36 | 28400 |
| 2022-05-12 | 26.15 | $26.28 | 54300 |
| 2022-05-11 | 26.14 | $25.86 | 57100 |
| 2022-05-10 | 26.17 | $25.92 | 64900 |
| 2022-05-09 | 26.20 | $26.16 | 92100 |
| 2022-05-06 | 26.20 | $26.15 | 196500 |
| 2022-05-05 | 26.21 | $25.46 | 31300 |
| 2022-05-04 | 26.29 | $26.73 | 22400 |
| 2022-05-03 | 26.24 | $25.76 | 20900 |
| 2022-05-02 | 26.29 | $25.14 | 29600 |
| 2022-04-29 | 26.41 | $25.55 | 20300 |
| 2022-04-28 | 26.50 | $26.55 | 26600 |
| 2022-04-27 | 26.50 | $25.24 | 18900 |
| 2022-04-26 | 26.63 | $25.04 | 23000 |
| 2022-04-25 | 26.79 | $25.94 | 25000 |
| 2022-04-22 | 26.88 | $26.03 | 10700 |
| 2022-04-21 | 26.97 | $26.36 | 12300 |
| 2022-04-20 | 27.04 | $26.63 | 15800 |
| 2022-04-19 | 27.08 | $26.62 | 13200 |
| 2022-04-18 | 27.13 | $25.76 | 15800 |
| 2022-04-14 | 27.28 | $25.98 | 17600 |
| 2022-04-13 | 27.41 | $26.47 | 15400 |
| 2022-04-12 | 27.51 | $26.05 | 15800 |
| 2022-04-11 | 27.66 | $25.86 | 17100 |
| 2022-04-08 | 27.85 | $26.23 | 17700 |
| 2022-04-07 | 28.03 | $27.01 | 16400 |
| 2022-04-06 | 28.13 | $26.82 | 18100 |
| 2022-04-05 | 28.27 | $27.15 | 29400 |
| 2022-04-04 | 28.39 | $27.15 | 15900 |
| 2022-04-01 | 28.52 | $27.45 | 18100 |
| 2022-03-31 | 28.63 | $27.64 | 30900 |
| 2022-03-30 | 28.74 | $27.82 | 39800 |
| 2022-03-29 | 28.83 | $28.71 | 20200 |
| 2022-03-28 | 28.85 | $28.14 | 24800 |
| 2022-03-25 | 28.92 | $28.86 | 20500 |
| 2022-03-24 | 28.93 | $28.67 | 11900 |
| 2022-03-23 | 28.95 | $28.21 | 14500 |
| 2022-03-22 | 29.03 | $29.59 | 16600 |
| 2022-03-21 | 28.97 | $29.04 | 15100 |
| 2022-03-18 | 28.97 | $29.43 | 66400 |
| 2022-03-17 | 28.92 | $29.24 | 21700 |
| 2022-03-16 | 28.88 | $29.39 | 27500 |
| 2022-03-15 | 28.83 | $28.72 | 17300 |
| 2022-03-14 | 28.84 | $28.54 | 17800 |
| 2022-03-11 | 28.87 | $28.85 | 19600 |
| 2022-03-10 | 28.87 | $28.69 | 12100 |
| 2022-03-09 | 28.89 | $28.84 | 23100 |
| 2022-03-08 | 28.90 | $28.41 | 22300 |
| 2022-03-07 | 28.95 | $28.50 | 34100 |
| 2022-03-04 | 29.00 | $28.83 | 12100 |
| 2022-03-03 | 29.02 | $29.31 | 12500 |
| 2022-03-02 | 28.99 | $29.24 | 19500 |
| 2022-03-01 | 28.96 | $28.55 | 45500 |
| 2022-02-28 | 29.00 | $28.75 | 29900 |
| 2022-02-25 | 29.03 | $29.00 | 22900 |
| 2022-02-24 | 29.03 | $28.39 | 22400 |
| 2022-02-23 | 29.10 | $28.75 | 32300 |
| 2022-02-22 | 29.13 | $28.93 | 24400 |
| 2022-02-18 | 29.16 | $29.61 | 23600 |
| 2022-02-17 | 29.11 | $29.75 | 39600 |
| 2022-02-16 | 29.04 | $30.02 | 13600 |
| 2022-02-15 | 28.94 | $29.78 | 20200 |
| 2022-02-14 | 28.85 | $29.20 | 12300 |
| 2022-02-11 | 28.81 | $29.30 | 19500 |
| 2022-02-10 | 28.76 | $28.91 | 37900 |
| 2022-02-09 | 28.75 | $28.66 | 51400 |
| 2022-02-08 | 28.75 | $29.29 | 30200 |
| 2022-02-07 | 28.70 | $29.07 | 22500 |
| 2022-02-04 | 28.66 | $28.61 | 15100 |
| 2022-02-03 | 28.66 | $28.51 | 23600 |
| 2022-02-02 | 28.68 | $28.35 | 34700 |
| 2022-02-01 | 28.72 | $28.32 | 37400 |
| 2022-01-31 | 28.76 | $28.34 | 20100 |
| 2022-01-28 | 28.80 | $28.49 | 25000 |
| 2022-01-27 | 28.83 | $28.37 | 26700 |
| 2022-01-26 | 28.88 | $27.57 | 20600 |
| 2022-01-25 | 29.02 | $28.36 | 14300 |
| 2022-01-24 | 29.09 | $28.59 | 23600 |
| 2022-01-21 | 29.14 | $28.06 | 26900 |
| 2022-01-20 | 29.26 | $28.12 | 25500 |
| 2022-01-19 | 29.38 | $28.33 | 15800 |
| 2022-01-18 | 29.49 | $28.88 | 27000 |
| 2022-01-14 | 29.55 | $29.49 | 20100 |
| 2022-01-13 | 29.56 | $29.56 | 23400 |
| 2022-01-12 | 29.55 | $29.27 | 33100 |
| 2022-01-11 | 29.58 | $29.45 | 24900 |
| 2022-01-10 | 29.60 | $29.50 | 10400 |
| 2022-01-07 | 29.61 | $29.75 | 13200 |
| 2022-01-06 | 29.59 | $29.88 | 35300 |
| 2022-01-05 | 29.56 | $29.13 | 24100 |
| 2022-01-04 | 29.61 | $29.47 | 44900 |
| 2022-01-03 | 29.63 | $29.19 | 21900 |
| 2021-12-31 | 29.67 | $29.28 | 19600 |
| 2021-12-30 | 29.71 | $29.11 | 17200 |
| 2021-12-29 | 29.78 | $29.65 | 17900 |
| 2021-12-28 | 29.79 | $29.50 | 14900 |
| 2021-12-27 | 29.82 | $29.49 | 10100 |
| 2021-12-23 | 29.85 | $29.52 | 38300 |
| 2021-12-22 | 29.89 | $28.85 | 19500 |
| 2021-12-21 | 30.00 | $28.81 | 25100 |
| 2021-12-20 | 30.12 | $29.00 | 59100 |
| 2021-12-17 | 30.24 | $27.97 | 157500 |
| 2021-12-16 | 30.48 | $28.00 | 192100 |
| 2021-12-15 | 30.74 | $27.81 | 100200 |
| 2021-12-14 | 31.05 | $27.97 | 96200 |
| 2021-12-13 | 31.38 | $29.03 | 44200 |
| 2021-12-10 | 31.62 | $29.77 | 31900 |
| 2021-12-09 | 31.82 | $30.00 | 39600 |
| 2021-12-08 | 32.01 | $31.45 | 7900 |
| 2021-12-07 | 32.07 | $31.43 | 22500 |
| 2021-12-06 | 32.13 | $31.36 | 22700 |
| 2021-12-03 | 32.22 | $30.69 | 12500 |
| 2021-12-02 | 32.38 | $31.75 | 17600 |
| 2021-12-01 | 32.44 | $31.22 | 31700 |
| 2021-11-30 | 32.57 | $30.10 | 69100 |
| 2021-11-29 | 32.83 | $30.76 | 30700 |
| 2021-11-26 | 33.05 | $30.80 | 23700 |
| 2021-11-24 | 33.28 | $32.90 | 17800 |
| 2021-11-23 | 33.33 | $32.51 | 25000 |
| 2021-11-22 | 33.41 | $32.63 | 29500 |
| 2021-11-19 | 33.49 | $32.49 | 33400 |
| 2021-11-18 | 33.60 | $31.98 | 42600 |
| 2021-11-17 | 33.77 | $33.25 | 17400 |
| 2021-11-16 | 33.82 | $34.71 | 24200 |
| 2021-11-15 | 33.73 | $35.01 | 27300 |
| 2021-11-12 | 33.60 | $34.73 | 8300 |
| 2021-11-11 | 33.48 | $35.70 | 8900 |
| 2021-11-10 | 33.24 | $35.75 | 18300 |
| 2021-11-09 | 32.98 | $35.79 | 10400 |
| 2021-11-08 | 32.68 | $36.43 | 61000 |
| 2021-11-05 | 32.29 | $36.90 | 45500 |
| 2021-11-04 | 31.80 | $34.21 | 24500 |
| 2021-11-03 | 31.55 | $34.30 | 20500 |
| 2021-11-02 | 31.26 | $33.73 | 15200 |
| 2021-11-01 | 31.00 | $32.56 | 16200 |
| 2021-10-29 | 30.84 | $31.40 | 13400 |
| 2021-10-28 | 30.78 | $32.54 | 4300 |
| 2021-10-27 | 30.59 | $31.25 | 14800 |
| 2021-10-26 | 30.52 | $31.49 | 19600 |
| 2021-10-25 | 30.42 | $31.45 | 10200 |
| 2021-10-22 | 30.31 | $30.43 | 8700 |
| 2021-10-21 | 30.30 | $30.15 | 8000 |
| 2021-10-20 | 30.31 | $30.00 | 12300 |
| 2021-10-19 | 30.35 | $29.89 | 19800 |
| 2021-10-18 | 30.39 | $31.84 | 7400 |
| 2021-10-15 | 30.24 | $31.32 | 31600 |
| 2021-10-14 | 30.13 | $31.58 | 12500 |
| 2021-10-13 | 29.98 | $31.40 | 7100 |
| 2021-10-12 | 29.83 | $30.90 | 7100 |
| 2021-10-11 | 29.71 | $30.18 | 6500 |
| 2021-10-08 | 29.66 | $30.70 | 3400 |
| 2021-10-07 | 29.56 | $31.17 | 11700 |
| 2021-10-06 | 29.39 | $30.66 | 8200 |
| 2021-10-05 | 29.25 | $30.75 | 13900 |
| 2021-10-04 | 29.09 | $29.58 | 12800 |
| 2021-10-01 | 29.04 | $30.10 | 21000 |
| 2021-09-30 | 28.93 | $29.88 | 13200 |
| 2021-09-29 | 28.83 | $30.27 | 10900 |
| 2021-09-28 | 28.68 | $29.48 | 14100 |
| 2021-09-27 | 28.60 | $30.25 | 17600 |
| 2021-09-24 | 28.42 | $29.60 | 12100 |
| 2021-09-23 | 28.30 | $28.90 | 24800 |
| 2021-09-22 | 28.23 | $27.85 | 15300 |
| 2021-09-21 | 28.27 | $27.73 | 5900 |
| 2021-09-20 | 28.33 | $27.83 | 25300 |
| 2021-09-17 | 28.38 | $29.10 | 85100 |
| 2021-09-16 | 28.31 | $27.84 | 21300 |
| 2021-09-15 | 28.36 | $27.59 | 16800 |
| 2021-09-14 | 28.44 | $26.66 | 14600 |
| 2021-09-13 | 28.63 | $27.85 | 16400 |
| 2021-09-10 | 28.71 | $27.86 | 13600 |
| 2021-09-09 | 28.80 | $28.29 | 19000 |
| 2021-09-08 | 28.85 | $28.59 | 18100 |
| 2021-09-07 | 28.88 | $28.34 | 17900 |
| 2021-09-03 | 28.94 | $28.60 | 15100 |
| 2021-09-02 | 28.97 | $28.99 | 10600 |
| 2021-09-01 | 28.97 | $29.18 | 9000 |
| 2021-08-31 | 28.95 | $29.86 | 10100 |
| 2021-08-30 | 28.85 | $29.72 | 17900 |
| 2021-08-27 | 28.76 | $30.25 | 24200 |
| 2021-08-26 | 28.60 | $28.75 | 27800 |
| 2021-08-25 | 28.59 | $28.47 | 8300 |
| 2021-08-24 | 28.60 | $28.65 | 12100 |
| 2021-08-23 | 28.59 | $28.73 | 27800 |
| 2021-08-20 | 28.58 | $27.03 | 96700 |
| 2021-08-19 | 28.74 | $27.48 | 28200 |
| 2021-08-18 | 28.87 | $27.20 | 15100 |
| 2021-08-17 | 29.05 | $28.20 | 22900 |
| 2021-08-16 | 29.14 | $28.85 | 17200 |
| 2021-08-13 | 29.17 | $29.40 | 4500 |
| 2021-08-12 | 29.15 | $29.76 | 12700 |
| 2021-08-11 | 29.08 | $30.00 | 9600 |
| 2021-08-10 | 28.99 | $30.04 | 27800 |
| 2021-08-09 | 28.87 | $28.83 | 6200 |
| 2021-08-06 | 28.88 | $29.18 | 14200 |
| 2021-08-05 | 28.85 | $28.80 | 20200 |
| 2021-08-04 | 28.85 | $28.26 | 22900 |
| 2021-08-03 | 28.91 | $28.21 | 10600 |
| 2021-08-02 | 28.99 | $27.80 | 6900 |
| 2021-07-30 | 29.11 | $27.95 | 9100 |
| 2021-07-29 | 29.24 | $28.32 | 8300 |
| 2021-07-28 | 29.33 | $28.43 | 18300 |
| 2021-07-27 | 29.43 | $28.10 | 10700 |
| 2021-07-26 | 29.57 | $29.21 | 10200 |
| 2021-07-23 | 29.61 | $28.98 | 9800 |
| 2021-07-22 | 29.67 | $28.92 | 8000 |
| 2021-07-21 | 29.75 | $29.72 | 8900 |
| 2021-07-20 | 29.75 | $28.88 | 42600 |
| 2021-07-19 | 29.85 | $28.06 | 13900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
31.30
2026-07-17
Close Price
$31.96
Vol: 111848
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.04
Average
22.78
Maximum
34.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.30 | $31.96 | 111848 |
| 2026-07-16 | 31.20 | $32.59 | 275800 |
| 2026-07-15 | 31.02 | $31.67 | 232602 |
| 2026-07-14 | 30.93 | $31.24 | 182800 |
| 2026-07-13 | 30.87 | $31.26 | 165172 |
| 2026-07-10 | 30.80 | $31.32 | 172300 |
| 2026-07-09 | 30.72 | $30.87 | 238055 |
| 2026-07-08 | 30.68 | $30.34 | 154000 |
| 2026-07-07 | 30.68 | $31.04 | 221000 |
| 2026-07-06 | 30.60 | $31.12 | 244726 |
| 2026-07-02 | 30.50 | $31.11 | 244900 |
| 2026-07-01 | 30.39 | $31.56 | 260500 |
| 2026-06-30 | 30.23 | $31.10 | 236204 |
| 2026-06-29 | 30.10 | $31.03 | 395235 |
| 2026-06-26 | 29.96 | $30.82 | 1.3M |
| 2026-06-25 | 29.83 | $30.63 | 267993 |
| 2026-06-24 | 29.71 | $30.61 | 393955 |
| 2026-06-23 | 29.58 | $30.38 | 311046 |
| 2026-06-22 | 29.47 | $29.76 | 269532 |
| 2026-06-18 | 29.41 | $29.68 | 447600 |
| 2026-06-17 | 29.34 | $29.67 | 257837 |
| 2026-06-16 | 29.27 | $30.02 | 137269 |
| 2026-06-15 | 29.15 | $29.91 | 118526 |
| 2026-06-12 | 29.02 | $30.30 | 122004 |
| 2026-06-11 | 28.84 | $29.87 | 141650 |
| 2026-06-10 | 28.69 | $29.68 | 156645 |
| 2026-06-09 | 28.54 | $29.30 | 126735 |
| 2026-06-08 | 28.41 | $29.10 | 139047 |
| 2026-06-05 | 28.30 | $28.95 | 199045 |
| 2026-06-04 | 28.19 | $28.71 | 297200 |
| 2026-06-03 | 28.09 | $28.08 | 180025 |
| 2026-06-02 | 28.05 | $28.92 | 318206 |
| 2026-06-01 | 27.92 | $28.47 | 130200 |
| 2026-05-29 | 27.82 | $28.58 | 243300 |
| 2026-05-28 | 27.70 | $28.90 | 182227 |
| 2026-05-27 | 27.54 | $28.71 | 123146 |
| 2026-05-26 | 27.39 | $28.84 | 140800 |
| 2026-05-22 | 27.21 | $28.05 | 125000 |
| 2026-05-21 | 27.09 | $28.21 | 228163 |
| 2026-05-20 | 26.94 | $28.11 | 267600 |
| 2026-05-19 | 26.79 | $27.27 | 137103 |
| 2026-05-18 | 26.71 | $27.06 | 81424 |
| 2026-05-15 | 26.65 | $26.55 | 143213 |
| 2026-05-14 | 26.62 | $26.78 | 70741 |
| 2026-05-13 | 26.57 | $26.61 | 118300 |
| 2026-05-12 | 26.53 | $26.94 | 170328 |
| 2026-05-11 | 26.45 | $27.06 | 192900 |
| 2026-05-08 | 26.35 | $26.86 | 240544 |
| 2026-05-07 | 26.26 | $26.91 | 250300 |
| 2026-05-06 | 26.15 | $26.99 | 265934 |
| 2026-05-05 | 26.03 | $27.10 | 188100 |
| 2026-05-04 | 25.89 | $26.59 | 130600 |
| 2026-05-01 | 25.78 | $26.95 | 205100 |
| 2026-04-30 | 25.62 | $26.94 | 294800 |
| 2026-04-29 | 25.45 | $25.75 | 153900 |
| 2026-04-28 | 25.38 | $26.03 | 134600 |
| 2026-04-27 | 25.28 | $25.94 | 98500 |
| 2026-04-24 | 25.17 | $25.47 | 164300 |
| 2026-04-23 | 25.10 | $25.49 | 94700 |
| 2026-04-22 | 25.02 | $25.51 | 81200 |
| 2026-04-21 | 24.94 | $25.33 | 112200 |
| 2026-04-20 | 24.86 | $25.54 | 101500 |
| 2026-04-17 | 24.76 | $25.62 | 171500 |
| 2026-04-16 | 24.63 | $25.06 | 141800 |
| 2026-04-15 | 24.56 | $25.26 | 109900 |
| 2026-04-14 | 24.45 | $25.20 | 104500 |
| 2026-04-13 | 24.34 | $25.02 | 175400 |
| 2026-04-10 | 24.24 | $25.50 | 208900 |
| 2026-04-09 | 24.09 | $25.32 | 143900 |
| 2026-04-08 | 23.95 | $24.81 | 142700 |
| 2026-04-07 | 23.85 | $24.36 | 161700 |
| 2026-04-06 | 23.79 | $24.08 | 155900 |
| 2026-04-02 | 23.75 | $23.84 | 144800 |
| 2026-04-01 | 23.74 | $23.61 | 148900 |
| 2026-03-31 | 23.76 | $23.71 | 279400 |
| 2026-03-30 | 23.77 | $23.91 | 143800 |
| 2026-03-27 | 23.77 | $23.57 | 80600 |
| 2026-03-26 | 23.79 | $24.16 | 184100 |
| 2026-03-25 | 23.77 | $24.19 | 133100 |
| 2026-03-24 | 23.75 | $24.09 | 113700 |
| 2026-03-23 | 23.73 | $24.01 | 147000 |
| 2026-03-20 | 23.73 | $23.37 | 289600 |
| 2026-03-19 | 23.79 | $23.43 | 123800 |
| 2026-03-18 | 23.86 | $23.24 | 130500 |
| 2026-03-17 | 23.96 | $23.46 | 137900 |
| 2026-03-16 | 24.04 | $23.67 | 93800 |
| 2026-03-13 | 24.12 | $23.56 | 119700 |
| 2026-03-12 | 24.21 | $23.42 | 123500 |
| 2026-03-11 | 24.32 | $23.68 | 85000 |
| 2026-03-10 | 24.41 | $23.85 | 80600 |
| 2026-03-09 | 24.50 | $23.67 | 132100 |
| 2026-03-06 | 24.61 | $23.88 | 146300 |
| 2026-03-05 | 24.71 | $24.20 | 118600 |
| 2026-03-04 | 24.79 | $24.84 | 123400 |
| 2026-03-03 | 24.81 | $24.39 | 119600 |
| 2026-03-02 | 24.88 | $24.37 | 102800 |
| 2026-02-27 | 24.95 | $23.84 | 157800 |
| 2026-02-26 | 25.07 | $24.90 | 110500 |
| 2026-02-25 | 25.09 | $24.84 | 69600 |
| 2026-02-24 | 25.11 | $24.24 | 70200 |
| 2026-02-23 | 25.18 | $24.47 | 155000 |
| 2026-02-20 | 25.23 | $25.45 | 113300 |
| 2026-02-19 | 25.18 | $25.19 | 117100 |
| 2026-02-18 | 25.15 | $25.01 | 117300 |
| 2026-02-17 | 25.14 | $25.49 | 118000 |
| 2026-02-13 | 25.07 | $25.25 | 101300 |
| 2026-02-12 | 25.01 | $25.16 | 116800 |
| 2026-02-11 | 24.96 | $25.01 | 98400 |
| 2026-02-10 | 24.92 | $25.30 | 121400 |
| 2026-02-09 | 24.84 | $25.59 | 152300 |
| 2026-02-06 | 24.73 | $25.72 | 176700 |
| 2026-02-05 | 24.60 | $25.44 | 192000 |
| 2026-02-04 | 24.48 | $26.04 | 160200 |
| 2026-02-03 | 24.29 | $25.59 | 206600 |
| 2026-02-02 | 24.13 | $25.06 | 172300 |
| 2026-01-30 | 24.02 | $24.62 | 185100 |
| 2026-01-29 | 23.93 | $24.36 | 257200 |
| 2026-01-28 | 23.86 | $23.80 | 190400 |
| 2026-01-27 | 23.83 | $23.97 | 153600 |
| 2026-01-26 | 23.78 | $23.74 | 145500 |
| 2026-01-23 | 23.74 | $23.66 | 84700 |
| 2026-01-22 | 23.70 | $24.80 | 143600 |
| 2026-01-21 | 23.54 | $24.50 | 109200 |
| 2026-01-20 | 23.40 | $23.40 | 187000 |
| 2026-01-16 | 23.36 | $23.94 | 121500 |
| 2026-01-15 | 23.27 | $24.15 | 193500 |
| 2026-01-14 | 23.15 | $23.98 | 101200 |
| 2026-01-13 | 23.05 | $23.61 | 114400 |
| 2026-01-12 | 22.99 | $23.62 | 177500 |
| 2026-01-09 | 22.92 | $24.15 | 117200 |
| 2026-01-08 | 22.80 | $23.81 | 196200 |
| 2026-01-07 | 22.70 | $23.21 | 135700 |
| 2026-01-06 | 22.66 | $23.37 | 116400 |
| 2026-01-05 | 22.59 | $23.36 | 227200 |
| 2026-01-02 | 22.52 | $22.45 | 135200 |
| 2025-12-31 | 22.54 | $22.52 | 136100 |
| 2025-12-30 | 22.54 | $22.32 | 195700 |
| 2025-12-29 | 22.57 | $21.70 | 65800 |
| 2025-12-26 | 22.65 | $21.76 | 36700 |
| 2025-12-24 | 22.72 | $22.08 | 41800 |
| 2025-12-23 | 22.76 | $22.10 | 70900 |
| 2025-12-22 | 22.80 | $22.37 | 76900 |
| 2025-12-19 | 22.81 | $22.66 | 188600 |
| 2025-12-18 | 22.78 | $23.10 | 124700 |
| 2025-12-17 | 22.71 | $23.19 | 125500 |
| 2025-12-16 | 22.61 | $23.46 | 68500 |
| 2025-12-15 | 22.48 | $23.49 | 132100 |
| 2025-12-12 | 22.33 | $23.48 | 103900 |
| 2025-12-11 | 22.18 | $23.57 | 103600 |
| 2025-12-10 | 22.01 | $23.37 | 124300 |
| 2025-12-09 | 21.85 | $22.48 | 92400 |
| 2025-12-08 | 21.77 | $22.09 | 121900 |
| 2025-12-05 | 21.73 | $22.21 | 54300 |
| 2025-12-04 | 21.66 | $22.28 | 57300 |
| 2025-12-03 | 21.59 | $22.13 | 95900 |
| 2025-12-02 | 21.52 | $21.70 | 47700 |
| 2025-12-01 | 21.49 | $21.78 | 56800 |
| 2025-11-28 | 21.45 | $21.54 | 32500 |
| 2025-11-26 | 21.43 | $21.74 | 54000 |
| 2025-11-25 | 21.39 | $21.92 | 45700 |
| 2025-11-24 | 21.33 | $21.41 | 59300 |
| 2025-11-21 | 21.32 | $21.73 | 93800 |
| 2025-11-20 | 21.28 | $21.11 | 71800 |
| 2025-11-19 | 21.29 | $21.11 | 52600 |
| 2025-11-18 | 21.31 | $21.06 | 100200 |
| 2025-11-17 | 21.34 | $21.17 | 108700 |
| 2025-11-14 | 21.36 | $21.72 | 51500 |
| 2025-11-13 | 21.32 | $21.54 | 102900 |
| 2025-11-12 | 21.29 | $21.52 | 104200 |
| 2025-11-11 | 21.27 | $21.83 | 56900 |
| 2025-11-10 | 21.22 | $21.34 | 45800 |
| 2025-11-07 | 21.22 | $21.01 | 78300 |
| 2025-11-06 | 21.25 | $21.05 | 36100 |
| 2025-11-05 | 21.27 | $21.29 | 41600 |
| 2025-11-04 | 21.28 | $20.93 | 62100 |
| 2025-11-03 | 21.32 | $21.12 | 54300 |
| 2025-10-31 | 21.35 | $21.12 | 126200 |
| 2025-10-30 | 21.38 | $21.21 | 87700 |
| 2025-10-29 | 21.40 | $20.97 | 85300 |
| 2025-10-28 | 21.46 | $21.41 | 36000 |
| 2025-10-27 | 21.47 | $21.50 | 45800 |
| 2025-10-24 | 21.48 | $21.69 | 39700 |
| 2025-10-23 | 21.48 | $21.15 | 72300 |
| 2025-10-22 | 21.53 | $21.64 | 39200 |
| 2025-10-21 | 21.54 | $21.54 | 31000 |
| 2025-10-20 | 21.57 | $21.54 | 53700 |
| 2025-10-17 | 21.61 | $20.99 | 80400 |
| 2025-10-16 | 21.71 | $20.90 | 83800 |
| 2025-10-15 | 21.83 | $21.68 | 75100 |
| 2025-10-14 | 21.88 | $21.96 | 130400 |
| 2025-10-13 | 21.91 | $21.33 | 73200 |
| 2025-10-10 | 22.00 | $20.81 | 92700 |
| 2025-10-09 | 22.15 | $21.55 | 44700 |
| 2025-10-08 | 22.24 | $21.60 | 59500 |
| 2025-10-07 | 22.32 | $21.72 | 84200 |
| 2025-10-06 | 22.40 | $21.90 | 80600 |
| 2025-10-03 | 22.47 | $22.02 | 79600 |
| 2025-10-02 | 22.52 | $21.81 | 74900 |
| 2025-10-01 | 22.61 | $21.84 | 117000 |
| 2025-09-30 | 22.69 | $22.14 | 102800 |
| 2025-09-29 | 22.74 | $22.05 | 58000 |
| 2025-09-26 | 22.81 | $22.62 | 61500 |
| 2025-09-25 | 22.82 | $22.75 | 75500 |
| 2025-09-24 | 22.81 | $22.92 | 113900 |
| 2025-09-23 | 22.79 | $22.96 | 85600 |
| 2025-09-22 | 22.76 | $22.96 | 92200 |
| 2025-09-19 | 22.73 | $23.13 | 290300 |
| 2025-09-18 | 22.67 | $23.42 | 97200 |
| 2025-09-17 | 22.58 | $22.75 | 93000 |
| 2025-09-16 | 22.54 | $22.48 | 73000 |
| 2025-09-15 | 22.53 | $22.55 | 46500 |
| 2025-09-12 | 22.50 | $22.71 | 60700 |
| 2025-09-11 | 22.46 | $22.81 | 58900 |
| 2025-09-10 | 22.40 | $22.60 | 55000 |
| 2025-09-09 | 22.36 | $22.64 | 70900 |
| 2025-09-08 | 22.30 | $22.64 | 81300 |
| 2025-09-05 | 22.24 | $22.58 | 56000 |
| 2025-09-04 | 22.17 | $22.80 | 46700 |
| 2025-09-03 | 22.07 | $22.43 | 48600 |
| 2025-09-02 | 22.00 | $22.65 | 67200 |
| 2025-08-29 | 21.90 | $22.27 | 49800 |
| 2025-08-28 | 21.83 | $22.28 | 83100 |
| 2025-08-27 | 21.75 | $22.47 | 40700 |
| 2025-08-26 | 21.65 | $22.45 | 42500 |
| 2025-08-25 | 21.55 | $22.23 | 48600 |
| 2025-08-22 | 21.48 | $22.48 | 176500 |
| 2025-08-21 | 21.38 | $21.44 | 51700 |
| 2025-08-20 | 21.38 | $21.60 | 70100 |
| 2025-08-19 | 21.37 | $21.50 | 50200 |
| 2025-08-18 | 21.37 | $21.56 | 51500 |
| 2025-08-15 | 21.36 | $21.60 | 216800 |
| 2025-08-14 | 21.36 | $22.01 | 114100 |
| 2025-08-13 | 21.31 | $21.96 | 116600 |
| 2025-08-12 | 21.28 | $21.51 | 130200 |
| 2025-08-11 | 21.28 | $20.72 | 53700 |
| 2025-08-08 | 21.38 | $20.74 | 80700 |
| 2025-08-07 | 21.47 | $20.49 | 58100 |
| 2025-08-06 | 21.60 | $20.83 | 75200 |
| 2025-08-05 | 21.71 | $20.98 | 91500 |
| 2025-08-04 | 21.81 | $20.97 | 132200 |
| 2025-08-01 | 21.92 | $20.44 | 99100 |
| 2025-07-31 | 22.09 | $21.14 | 99700 |
| 2025-07-30 | 22.20 | $21.69 | 83600 |
| 2025-07-29 | 22.26 | $22.49 | 110000 |
| 2025-07-28 | 22.24 | $23.07 | 191400 |
| 2025-07-25 | 22.16 | $21.72 | 72700 |
| 2025-07-24 | 22.21 | $21.64 | 38600 |
| 2025-07-23 | 22.27 | $22.26 | 46500 |
| 2025-07-22 | 22.26 | $22.12 | 57000 |
| 2025-07-21 | 22.27 | $22.03 | 42200 |
| 2025-07-18 | 22.29 | $22.06 | 50100 |
| 2025-07-17 | 22.29 | $22.33 | 75900 |
| 2025-07-16 | 22.26 | $22.15 | 50700 |
| 2025-07-15 | 22.25 | $21.82 | 69700 |
| 2025-07-14 | 22.26 | $22.56 | 28500 |
| 2025-07-11 | 22.20 | $22.36 | 48500 |
| 2025-07-10 | 22.15 | $22.73 | 65500 |
| 2025-07-09 | 22.06 | $22.58 | 35300 |
| 2025-07-08 | 21.99 | $22.54 | 62100 |
| 2025-07-07 | 21.91 | $22.41 | 77400 |
| 2025-07-03 | 21.83 | $22.84 | 62600 |
| 2025-07-02 | 21.71 | $22.43 | 62900 |
| 2025-07-01 | 21.62 | $22.17 | 153700 |
| 2025-06-30 | 21.54 | $21.64 | 64700 |
| 2025-06-27 | 21.52 | $21.93 | 227900 |
| 2025-06-26 | 21.46 | $22.26 | 43800 |
| 2025-06-25 | 21.37 | $21.84 | 39200 |
| 2025-06-24 | 21.31 | $21.98 | 54300 |
| 2025-06-23 | 21.23 | $21.64 | 63500 |
| 2025-06-20 | 21.18 | $21.10 | 114600 |
| 2025-06-18 | 21.19 | $21.06 | 48900 |
| 2025-06-17 | 21.20 | $20.92 | 63300 |
| 2025-06-16 | 21.23 | $21.05 | 96600 |
| 2025-06-13 | 21.26 | $20.95 | 69700 |
| 2025-06-12 | 21.29 | $21.57 | 53500 |
| 2025-06-11 | 21.28 | $21.62 | 66200 |
| 2025-06-10 | 21.26 | $21.76 | 74600 |
| 2025-06-09 | 21.23 | $21.51 | 56300 |
| 2025-06-06 | 21.22 | $21.35 | 53100 |
| 2025-06-05 | 21.23 | $21.06 | 71500 |
| 2025-06-04 | 21.26 | $20.93 | 65300 |
| 2025-06-03 | 21.31 | $21.09 | 43300 |
| 2025-06-02 | 21.34 | $20.87 | 56400 |
| 2025-05-30 | 21.39 | $21.01 | 86500 |
| 2025-05-29 | 21.42 | $21.08 | 35300 |
| 2025-05-28 | 21.44 | $20.97 | 56300 |
| 2025-05-27 | 21.47 | $21.09 | 53600 |
| 2025-05-23 | 21.47 | $20.77 | 51000 |
| 2025-05-22 | 21.49 | $20.97 | 71500 |
| 2025-05-21 | 21.47 | $21.24 | 89100 |
| 2025-05-20 | 21.41 | $21.93 | 82300 |
| 2025-05-19 | 21.26 | $22.12 | 71100 |
| 2025-05-16 | 21.07 | $22.00 | 90800 |
| 2025-05-15 | 20.87 | $22.25 | 82600 |
| 2025-05-14 | 20.61 | $22.16 | 79900 |
| 2025-05-13 | 20.34 | $22.32 | 81500 |
| 2025-05-12 | 20.02 | $22.02 | 222100 |
| 2025-05-09 | 19.71 | $21.27 | 128400 |
| 2025-05-08 | 19.44 | $21.22 | 88500 |
| 2025-05-07 | 19.16 | $21.02 | 101500 |
| 2025-05-06 | 18.87 | $21.07 | 73900 |
| 2025-05-05 | 18.56 | $20.97 | 108200 |
| 2025-05-02 | 18.23 | $20.64 | 106800 |
| 2025-05-01 | 17.92 | $20.10 | 92200 |
| 2025-04-30 | 17.66 | $19.88 | 82900 |
| 2025-04-29 | 17.41 | $20.12 | 133100 |
| 2025-04-28 | 17.12 | $17.76 | 49700 |
| 2025-04-25 | 17.07 | $17.72 | 43400 |
| 2025-04-24 | 17.02 | $17.84 | 57200 |
| 2025-04-23 | 16.96 | $17.67 | 63800 |
| 2025-04-22 | 16.93 | $17.39 | 68300 |
| 2025-04-21 | 16.93 | $16.74 | 55500 |
| 2025-04-17 | 17.00 | $17.00 | 71800 |
| 2025-04-16 | 17.05 | $16.67 | 50900 |
| 2025-04-15 | 17.14 | $16.78 | 49900 |
| 2025-04-14 | 17.23 | $16.44 | 70400 |
| 2025-04-11 | 17.36 | $16.11 | 97200 |
| 2025-04-10 | 17.53 | $16.13 | 68400 |
| 2025-04-09 | 17.72 | $16.88 | 144500 |
| 2025-04-08 | 17.83 | $16.23 | 104500 |
| 2025-04-07 | 18.02 | $16.47 | 168500 |
| 2025-04-04 | 18.20 | $16.60 | 148100 |
| 2025-04-03 | 18.38 | $17.17 | 109400 |
| 2025-04-02 | 18.52 | $18.42 | 50600 |
| 2025-04-01 | 18.54 | $18.43 | 36700 |
| 2025-03-31 | 18.57 | $18.46 | 62800 |
| 2025-03-28 | 18.60 | $18.30 | 39000 |
| 2025-03-27 | 18.66 | $18.70 | 34500 |
| 2025-03-26 | 18.68 | $18.63 | 36200 |
| 2025-03-25 | 18.72 | $18.42 | 49300 |
| 2025-03-24 | 18.80 | $18.84 | 59200 |
| 2025-03-21 | 18.84 | $18.60 | 140300 |
| 2025-03-20 | 18.91 | $18.58 | 62100 |
| 2025-03-19 | 19.00 | $18.59 | 108300 |
| 2025-03-18 | 19.10 | $18.45 | 46100 |
| 2025-03-17 | 19.23 | $18.42 | 74300 |
| 2025-03-14 | 19.37 | $18.29 | 85800 |
| 2025-03-13 | 19.55 | $18.23 | 39500 |
| 2025-03-12 | 19.74 | $18.47 | 65900 |
| 2025-03-11 | 19.93 | $18.56 | 56700 |
| 2025-03-10 | 20.12 | $18.79 | 49200 |
| 2025-03-07 | 20.31 | $19.36 | 38700 |
| 2025-03-06 | 20.45 | $19.38 | 40800 |
| 2025-03-05 | 20.61 | $19.40 | 69200 |
| 2025-03-04 | 20.77 | $19.64 | 44000 |
| 2025-03-03 | 20.92 | $20.30 | 58100 |
| 2025-02-28 | 21.00 | $20.37 | 58700 |
| 2025-02-27 | 21.09 | $20.27 | 44000 |
| 2025-02-26 | 21.19 | $20.42 | 53900 |
| 2025-02-25 | 21.27 | $20.64 | 80400 |
| 2025-02-24 | 21.34 | $20.59 | 41000 |
| 2025-02-21 | 21.40 | $20.63 | 138500 |
| 2025-02-20 | 21.45 | $21.28 | 32100 |
| 2025-02-19 | 21.44 | $21.30 | 40000 |
| 2025-02-18 | 21.42 | $21.82 | 169400 |
| 2025-02-14 | 21.34 | $21.42 | 39000 |
| 2025-02-13 | 21.29 | $21.48 | 45600 |
| 2025-02-12 | 21.22 | $21.38 | 52000 |
| 2025-02-11 | 21.16 | $21.92 | 48200 |
| 2025-02-10 | 21.03 | $21.56 | 47300 |
| 2025-02-07 | 20.91 | $21.62 | 44400 |
| 2025-02-06 | 20.78 | $21.92 | 53200 |
| 2025-02-05 | 20.61 | $21.77 | 77800 |
| 2025-02-04 | 20.43 | $21.72 | 54300 |
| 2025-02-03 | 20.25 | $21.32 | 161200 |
| 2025-01-31 | 20.10 | $21.14 | 84000 |
| 2025-01-30 | 19.95 | $21.37 | 83900 |
| 2025-01-29 | 19.78 | $20.95 | 113900 |
| 2025-01-28 | 19.63 | $20.18 | 39700 |
| 2025-01-27 | 19.56 | $20.22 | 92800 |
| 2025-01-24 | 19.47 | $19.83 | 33700 |
| 2025-01-23 | 19.43 | $19.93 | 63800 |
| 2025-01-22 | 19.38 | $20.14 | 74000 |
| 2025-01-21 | 19.30 | $20.29 | 96700 |
| 2025-01-17 | 19.21 | $19.62 | 234800 |
| 2025-01-16 | 19.20 | $19.38 | 127800 |
| 2025-01-15 | 19.21 | $19.49 | 125700 |
| 2025-01-14 | 19.23 | $19.28 | 89800 |
| 2025-01-13 | 19.29 | $18.70 | 59500 |
| 2025-01-10 | 19.41 | $18.50 | 138600 |
| 2025-01-08 | 19.57 | $18.96 | 47600 |
| 2025-01-07 | 19.70 | $18.95 | 74900 |
| 2025-01-06 | 19.84 | $19.00 | 65500 |
| 2025-01-03 | 19.99 | $19.23 | 84400 |
| 2025-01-02 | 20.13 | $19.14 | 92900 |
| 2024-12-31 | 20.30 | $19.24 | 101900 |
| 2024-12-30 | 20.47 | $19.03 | 29500 |
| 2024-12-27 | 20.67 | $19.22 | 66300 |
| 2024-12-26 | 20.87 | $19.77 | 93900 |
| 2024-12-24 | 21.02 | $19.70 | 36300 |
| 2024-12-23 | 21.20 | $19.78 | 49300 |
| 2024-12-20 | 21.37 | $19.99 | 294200 |
| 2024-12-19 | 21.54 | $19.82 | 161300 |
| 2024-12-18 | 21.73 | $20.23 | 93100 |
| 2024-12-17 | 21.89 | $21.43 | 77700 |
| 2024-12-16 | 21.94 | $21.92 | 83700 |
| 2024-12-13 | 21.94 | $22.04 | 67600 |
| 2024-12-12 | 21.93 | $21.84 | 50100 |
| 2024-12-11 | 21.94 | $22.02 | 287000 |
| 2024-12-10 | 21.94 | $22.07 | 72700 |
| 2024-12-09 | 21.94 | $21.73 | 38000 |
| 2024-12-06 | 21.98 | $21.91 | 32100 |
| 2024-12-05 | 22.00 | $21.87 | 35600 |
| 2024-12-04 | 22.03 | $21.83 | 57600 |
| 2024-12-03 | 22.06 | $21.80 | 49300 |
| 2024-12-02 | 22.08 | $22.22 | 49600 |
| 2024-11-29 | 22.05 | $22.04 | 33900 |
| 2024-11-27 | 22.04 | $21.89 | 79700 |
| 2024-11-26 | 22.02 | $21.98 | 132100 |
| 2024-11-25 | 22.01 | $22.14 | 58500 |
| 2024-11-22 | 21.99 | $22.11 | 44500 |
| 2024-11-21 | 21.98 | $21.89 | 70900 |
| 2024-11-20 | 22.00 | $21.50 | 64300 |
| 2024-11-19 | 22.07 | $21.70 | 35400 |
| 2024-11-18 | 22.12 | $21.82 | 44200 |
| 2024-11-15 | 22.17 | $22.09 | 114000 |
| 2024-11-14 | 22.21 | $22.15 | 49500 |
| 2024-11-13 | 22.25 | $22.64 | 101000 |
| 2024-11-12 | 22.25 | $23.19 | 90900 |
| 2024-11-11 | 22.20 | $23.17 | 77700 |
| 2024-11-08 | 22.15 | $22.68 | 62300 |
| 2024-11-07 | 22.15 | $22.23 | 84400 |
| 2024-11-06 | 22.20 | $22.33 | 236400 |
| 2024-11-05 | 22.24 | $20.91 | 75900 |
| 2024-11-04 | 22.42 | $20.08 | 54900 |
| 2024-11-01 | 22.70 | $20.12 | 79700 |
| 2024-10-31 | 22.98 | $20.23 | 83500 |
| 2024-10-30 | 23.27 | $20.40 | 131900 |
| 2024-10-29 | 23.54 | $23.68 | 50100 |
| 2024-10-28 | 23.49 | $23.89 | 72500 |
| 2024-10-25 | 23.42 | $23.22 | 54300 |
| 2024-10-24 | 23.41 | $23.57 | 49000 |
| 2024-10-23 | 23.36 | $23.65 | 51300 |
| 2024-10-22 | 23.29 | $23.49 | 40300 |
| 2024-10-21 | 23.23 | $23.35 | 79400 |
| 2024-10-18 | 23.17 | $24.16 | 84600 |
| 2024-10-17 | 23.03 | $24.36 | 52700 |
| 2024-10-16 | 22.86 | $24.15 | 95600 |
| 2024-10-15 | 22.70 | $23.73 | 117700 |
| 2024-10-14 | 22.57 | $23.53 | 84600 |
| 2024-10-11 | 22.46 | $23.23 | 155900 |
| 2024-10-10 | 22.36 | $22.70 | 276500 |
| 2024-10-09 | 22.31 | $22.28 | 1.0M |
| 2024-10-08 | 22.29 | $22.90 | 159500 |
| 2024-10-07 | 22.20 | $22.79 | 51400 |
| 2024-10-04 | 22.12 | $22.69 | 59600 |
| 2024-10-03 | 22.04 | $22.10 | 32200 |
| 2024-10-02 | 22.01 | $22.06 | 42800 |
| 2024-10-01 | 21.99 | $21.96 | 63800 |
| 2024-09-30 | 21.97 | $22.88 | 71100 |
| 2024-09-27 | 21.87 | $22.31 | 70200 |
| 2024-09-26 | 21.82 | $21.93 | 28100 |
| 2024-09-25 | 21.81 | $21.82 | 32300 |
| 2024-09-24 | 21.81 | $21.83 | 23000 |
| 2024-09-23 | 21.81 | $21.81 | 28400 |
| 2024-09-20 | 21.82 | $22.06 | 122800 |
| 2024-09-19 | 21.80 | $22.83 | 33800 |
| 2024-09-18 | 21.70 | $22.44 | 57800 |
| 2024-09-17 | 21.63 | $21.94 | 50200 |
| 2024-09-16 | 21.61 | $21.57 | 42500 |
| 2024-09-13 | 21.63 | $21.52 | 29400 |
| 2024-09-12 | 21.64 | $21.12 | 16500 |
| 2024-09-11 | 21.70 | $21.04 | 31200 |
| 2024-09-10 | 21.76 | $21.32 | 29500 |
| 2024-09-09 | 21.80 | $21.32 | 40700 |
| 2024-09-06 | 21.83 | $21.25 | 29000 |
| 2024-09-05 | 21.87 | $21.44 | 15800 |
| 2024-09-04 | 21.88 | $21.54 | 42900 |
| 2024-09-03 | 21.88 | $22.26 | 28100 |
| 2024-08-30 | 21.80 | $22.45 | 17600 |
| 2024-08-29 | 21.69 | $22.50 | 22200 |
| 2024-08-28 | 21.58 | $22.23 | 25000 |
| 2024-08-27 | 21.49 | $22.09 | 22100 |
| 2024-08-26 | 21.42 | $22.07 | 69100 |
| 2024-08-23 | 21.34 | $22.48 | 51200 |
| 2024-08-22 | 21.23 | $21.53 | 17300 |
| 2024-08-21 | 21.21 | $21.49 | 16100 |
| 2024-08-20 | 21.20 | $21.39 | 31800 |
| 2024-08-19 | 21.20 | $21.85 | 27300 |
| 2024-08-16 | 21.16 | $21.75 | 29500 |
| 2024-08-15 | 21.12 | $21.32 | 32400 |
| 2024-08-14 | 21.13 | $20.87 | 30700 |
| 2024-08-13 | 21.19 | $20.99 | 35300 |
| 2024-08-12 | 21.24 | $20.65 | 37600 |
| 2024-08-09 | 21.32 | $20.96 | 53200 |
| 2024-08-08 | 21.37 | $20.84 | 25400 |
| 2024-08-07 | 21.43 | $20.41 | 59500 |
| 2024-08-06 | 21.53 | $20.48 | 47600 |
| 2024-08-05 | 21.62 | $20.00 | 45800 |
| 2024-08-02 | 21.74 | $20.91 | 59500 |
| 2024-08-01 | 21.77 | $21.50 | 58600 |
| 2024-07-31 | 21.72 | $22.45 | 140600 |
| 2024-07-30 | 21.58 | $22.29 | 34400 |
| 2024-07-29 | 21.43 | $22.20 | 60600 |
| 2024-07-26 | 21.29 | $22.09 | 78900 |
| 2024-07-25 | 21.13 | $22.00 | 46100 |
| 2024-07-24 | 20.97 | $21.94 | 66200 |
| 2024-07-23 | 20.79 | $22.27 | 64800 |
| 2024-07-22 | 20.57 | $22.27 | 65100 |
| 2024-07-19 | 20.32 | $21.44 | 20400 |
| 2024-07-18 | 20.14 | $21.52 | 46200 |
| 2024-07-17 | 19.94 | $21.99 | 68300 |
| 2024-07-16 | 19.68 | $21.86 | 106800 |
| 2024-07-15 | 19.42 | $21.23 | 66400 |
| 2024-07-12 | 19.20 | $20.44 | 41900 |
| 2024-07-11 | 19.05 | $20.62 | 78400 |
| 2024-07-10 | 18.88 | $19.35 | 37400 |
| 2024-07-09 | 18.82 | $18.92 | 14200 |
| 2024-07-08 | 18.80 | $18.74 | 25100 |
| 2024-07-05 | 18.80 | $18.54 | 41300 |
| 2024-07-03 | 18.82 | $19.10 | 9400 |
| 2024-07-02 | 18.79 | $19.54 | 25300 |
| 2024-07-01 | 18.72 | $19.33 | 65200 |
| 2024-06-28 | 18.66 | $19.61 | 426000 |
| 2024-06-27 | 18.58 | $18.38 | 81500 |
| 2024-06-26 | 18.62 | $18.44 | 45500 |
| 2024-06-25 | 18.65 | $18.56 | 25500 |
| 2024-06-24 | 18.68 | $18.39 | 101100 |
| 2024-06-21 | 18.73 | $18.23 | 80600 |
| 2024-06-20 | 18.79 | $18.53 | 36500 |
| 2024-06-18 | 18.84 | $18.69 | 42500 |
| 2024-06-17 | 18.87 | $18.50 | 24800 |
| 2024-06-14 | 18.93 | $18.38 | 27500 |
| 2024-06-13 | 19.01 | $18.80 | 50700 |
| 2024-06-12 | 19.05 | $18.72 | 74400 |
| 2024-06-11 | 19.10 | $18.74 | 133900 |
| 2024-06-10 | 19.17 | $18.55 | 28500 |
| 2024-06-07 | 19.26 | $18.77 | 51700 |
| 2024-06-06 | 19.33 | $19.01 | 31700 |
| 2024-06-05 | 19.39 | $19.20 | 67400 |
| 2024-06-04 | 19.44 | $19.17 | 63400 |
| 2024-06-03 | 19.50 | $19.26 | 51800 |
| 2024-05-31 | 19.54 | $19.34 | 45200 |
| 2024-05-30 | 19.59 | $19.18 | 48800 |
| 2024-05-29 | 19.65 | $18.73 | 60500 |
| 2024-05-28 | 19.76 | $19.24 | 86600 |
| 2024-05-24 | 19.82 | $19.53 | 95800 |
| 2024-05-23 | 19.86 | $19.25 | 58200 |
| 2024-05-22 | 19.94 | $19.27 | 62400 |
| 2024-05-21 | 20.02 | $19.68 | 51300 |
| 2024-05-20 | 20.06 | $19.54 | 81200 |
| 2024-05-17 | 20.13 | $19.75 | 114700 |
| 2024-05-16 | 20.18 | $19.74 | 196000 |
| 2024-05-15 | 20.24 | $19.73 | 241400 |
| 2024-05-14 | 20.29 | $20.69 | 27900 |
| 2024-05-13 | 20.25 | $20.54 | 19300 |
| 2024-05-10 | 20.23 | $20.37 | 25400 |
| 2024-05-09 | 20.21 | $20.44 | 52100 |
| 2024-05-08 | 20.19 | $20.25 | 86200 |
| 2024-05-07 | 20.19 | $20.18 | 199500 |
| 2024-05-06 | 20.19 | $20.07 | 60400 |
| 2024-05-03 | 20.21 | $19.96 | 35800 |
| 2024-05-02 | 20.24 | $19.79 | 41900 |
| 2024-05-01 | 20.30 | $19.79 | 47700 |
| 2024-04-30 | 20.36 | $19.70 | 58200 |
| 2024-04-29 | 20.44 | $20.04 | 50100 |
| 2024-04-26 | 20.49 | $20.30 | 24400 |
| 2024-04-25 | 20.52 | $20.54 | 79000 |
| 2024-04-24 | 20.54 | $21.00 | 30400 |
| 2024-04-23 | 20.51 | $20.98 | 22700 |
| 2024-04-22 | 20.49 | $21.14 | 16400 |
| 2024-04-19 | 20.45 | $20.75 | 81600 |
| 2024-04-18 | 20.45 | $19.90 | 41400 |
| 2024-04-17 | 20.55 | $19.92 | 22700 |
| 2024-04-16 | 20.65 | $19.95 | 26200 |
| 2024-04-15 | 20.75 | $19.94 | 29900 |
| 2024-04-12 | 20.86 | $20.00 | 34100 |
| 2024-04-11 | 20.96 | $19.97 | 21600 |
| 2024-04-10 | 21.08 | $19.90 | 52300 |
| 2024-04-09 | 21.22 | $20.85 | 11100 |
| 2024-04-08 | 21.28 | $21.08 | 8700 |
| 2024-04-05 | 21.31 | $20.85 | 13600 |
| 2024-04-04 | 21.38 | $20.93 | 26700 |
| 2024-04-03 | 21.44 | $21.08 | 24000 |
| 2024-04-02 | 21.49 | $20.94 | 19000 |
| 2024-04-01 | 21.56 | $21.39 | 17600 |
| 2024-03-28 | 21.59 | $21.83 | 33000 |
| 2024-03-27 | 21.58 | $21.72 | 34300 |
| 2024-03-26 | 21.57 | $21.12 | 24800 |
| 2024-03-25 | 21.63 | $21.45 | 14900 |
| 2024-03-22 | 21.66 | $21.34 | 16700 |
| 2024-03-21 | 21.70 | $21.98 | 36500 |
| 2024-03-20 | 21.67 | $21.91 | 27500 |
| 2024-03-19 | 21.66 | $20.92 | 14300 |
| 2024-03-18 | 21.74 | $20.82 | 33000 |
| 2024-03-15 | 21.85 | $21.12 | 114200 |
| 2024-03-14 | 21.93 | $21.42 | 45500 |
| 2024-03-13 | 21.99 | $22.17 | 45700 |
| 2024-03-12 | 21.98 | $22.26 | 35000 |
| 2024-03-11 | 21.96 | $22.00 | 35100 |
| 2024-03-08 | 21.97 | $22.12 | 27200 |
| 2024-03-07 | 21.96 | $22.00 | 45400 |
| 2024-03-06 | 21.97 | $22.00 | 37700 |
| 2024-03-05 | 21.98 | $22.00 | 40000 |
| 2024-03-04 | 21.99 | $21.89 | 51400 |
| 2024-03-01 | 22.02 | $21.70 | 38100 |
| 2024-02-29 | 22.07 | $21.81 | 49200 |
| 2024-02-28 | 22.11 | $21.55 | 20900 |
| 2024-02-27 | 22.19 | $21.78 | 31700 |
| 2024-02-26 | 22.26 | $21.84 | 28600 |
| 2024-02-23 | 22.34 | $21.73 | 12500 |
| 2024-02-22 | 22.43 | $21.72 | 32200 |
| 2024-02-21 | 22.52 | $22.24 | 17700 |
| 2024-02-20 | 22.55 | $22.25 | 13500 |
| 2024-02-16 | 22.59 | $22.86 | 35500 |
| 2024-02-15 | 22.56 | $22.98 | 64500 |
| 2024-02-14 | 22.50 | $21.87 | 33400 |
| 2024-02-13 | 22.55 | $21.61 | 53500 |
| 2024-02-12 | 22.62 | $23.17 | 53700 |
| 2024-02-09 | 22.53 | $22.49 | 28200 |
| 2024-02-08 | 22.49 | $22.24 | 39300 |
| 2024-02-07 | 22.48 | $22.05 | 42900 |
| 2024-02-06 | 22.48 | $22.23 | 74400 |
| 2024-02-05 | 22.47 | $22.25 | 60500 |
| 2024-02-02 | 22.45 | $22.51 | 33400 |
| 2024-02-01 | 22.39 | $23.28 | 131900 |
| 2024-01-31 | 22.26 | $22.71 | 59600 |
| 2024-01-30 | 22.18 | $24.50 | 161500 |
| 2024-01-29 | 21.92 | $24.00 | 42100 |
| 2024-01-26 | 21.70 | $23.42 | 31300 |
| 2024-01-25 | 21.53 | $23.01 | 134600 |
| 2024-01-24 | 21.40 | $21.74 | 28000 |
| 2024-01-23 | 21.39 | $21.66 | 32700 |
| 2024-01-22 | 21.40 | $21.71 | 33300 |
| 2024-01-19 | 21.40 | $21.04 | 27600 |
| 2024-01-18 | 21.47 | $20.89 | 22300 |
| 2024-01-17 | 21.56 | $20.71 | 36700 |
| 2024-01-16 | 21.67 | $20.62 | 37200 |
| 2024-01-12 | 21.80 | $21.06 | 37800 |
| 2024-01-11 | 21.88 | $21.41 | 43400 |
| 2024-01-10 | 21.92 | $21.57 | 49500 |
| 2024-01-09 | 21.93 | $21.40 | 34100 |
| 2024-01-08 | 21.95 | $21.58 | 61300 |
| 2024-01-05 | 21.94 | $21.48 | 79500 |
| 2024-01-04 | 21.93 | $21.70 | 38900 |
| 2024-01-03 | 21.88 | $21.60 | 47100 |
| 2024-01-02 | 21.82 | $22.09 | 57500 |
| 2023-12-29 | 21.71 | $22.39 | 62700 |
| 2023-12-28 | 21.54 | $22.56 | 24200 |
| 2023-12-27 | 21.34 | $22.81 | 44300 |
| 2023-12-26 | 21.10 | $22.70 | 69900 |
| 2023-12-22 | 20.84 | $22.50 | 113200 |
| 2023-12-21 | 20.58 | $22.39 | 95400 |
| 2023-12-20 | 20.32 | $21.92 | 68500 |
| 2023-12-19 | 20.09 | $22.06 | 58600 |
| 2023-12-18 | 19.82 | $21.91 | 63800 |
| 2023-12-15 | 19.56 | $22.55 | 227800 |
| 2023-12-14 | 19.21 | $21.25 | 123500 |
| 2023-12-13 | 18.99 | $20.87 | 137000 |
| 2023-12-12 | 18.79 | $19.19 | 37700 |
| 2023-12-11 | 18.74 | $19.08 | 37800 |
| 2023-12-08 | 18.70 | $19.06 | 26600 |
| 2023-12-07 | 18.64 | $19.13 | 26600 |
| 2023-12-06 | 18.58 | $18.81 | 55400 |
| 2023-12-05 | 18.54 | $18.70 | 22300 |
| 2023-12-04 | 18.51 | $18.83 | 53600 |
| 2023-12-01 | 18.46 | $18.74 | 38900 |
| 2023-11-30 | 18.42 | $18.27 | 17400 |
| 2023-11-29 | 18.42 | $18.32 | 14100 |
| 2023-11-28 | 18.40 | $18.12 | 11700 |
| 2023-11-27 | 18.41 | $18.56 | 18800 |
| 2023-11-24 | 18.36 | $18.62 | 6100 |
| 2023-11-22 | 18.31 | $18.48 | 13200 |
| 2023-11-21 | 18.26 | $18.38 | 14500 |
| 2023-11-20 | 18.22 | $18.71 | 19400 |
| 2023-11-17 | 18.14 | $19.03 | 31500 |
| 2023-11-16 | 18.03 | $19.01 | 19000 |
| 2023-11-15 | 17.91 | $19.25 | 45200 |
| 2023-11-14 | 17.76 | $19.12 | 91600 |
| 2023-11-13 | 17.62 | $17.63 | 30800 |
| 2023-11-10 | 17.62 | $17.50 | 44900 |
| 2023-11-09 | 17.64 | $17.42 | 31400 |
| 2023-11-08 | 17.66 | $17.58 | 34800 |
| 2023-11-07 | 17.68 | $17.86 | 41000 |
| 2023-11-06 | 17.66 | $17.83 | 19900 |
| 2023-11-03 | 17.66 | $18.02 | 71000 |
| 2023-11-02 | 17.63 | $18.01 | 54600 |
| 2023-11-01 | 17.60 | $17.40 | 54500 |
| 2023-10-31 | 17.63 | $17.31 | 32700 |
| 2023-10-30 | 17.67 | $17.23 | 27800 |
| 2023-10-27 | 17.71 | $17.35 | 26500 |
| 2023-10-26 | 17.75 | $17.76 | 31000 |
| 2023-10-25 | 17.76 | $17.47 | 33100 |
| 2023-10-24 | 17.79 | $17.52 | 17800 |
| 2023-10-23 | 17.82 | $17.80 | 39600 |
| 2023-10-20 | 17.83 | $17.68 | 28100 |
| 2023-10-19 | 17.84 | $17.70 | 21000 |
| 2023-10-18 | 17.86 | $17.76 | 27400 |
| 2023-10-17 | 17.87 | $18.07 | 36600 |
| 2023-10-16 | 17.85 | $17.68 | 43800 |
| 2023-10-13 | 17.87 | $17.48 | 37200 |
| 2023-10-12 | 17.91 | $18.05 | 19600 |
| 2023-10-11 | 17.90 | $18.39 | 22700 |
| 2023-10-10 | 17.87 | $18.20 | 19900 |
| 2023-10-09 | 17.85 | $17.84 | 32900 |
| 2023-10-06 | 17.87 | $17.75 | 38400 |
| 2023-10-05 | 17.90 | $17.64 | 29500 |
| 2023-10-04 | 17.95 | $17.54 | 35700 |
| 2023-10-03 | 18.01 | $17.31 | 22300 |
| 2023-10-02 | 18.12 | $17.77 | 27000 |
| 2023-09-29 | 18.18 | $18.18 | 40600 |
| 2023-09-28 | 18.22 | $18.00 | 13300 |
| 2023-09-27 | 18.28 | $18.10 | 31500 |
| 2023-09-26 | 18.33 | $17.87 | 20600 |
| 2023-09-25 | 18.41 | $18.07 | 15300 |
| 2023-09-22 | 18.48 | $17.74 | 16900 |
| 2023-09-21 | 18.58 | $17.83 | 20800 |
| 2023-09-20 | 18.67 | $17.79 | 13600 |
| 2023-09-19 | 18.77 | $18.06 | 10300 |
| 2023-09-18 | 18.85 | $17.89 | 23600 |
| 2023-09-15 | 18.95 | $18.62 | 85900 |
| 2023-09-14 | 18.97 | $18.98 | 20600 |
| 2023-09-13 | 18.97 | $18.50 | 15500 |
| 2023-09-12 | 19.00 | $18.88 | 29300 |
| 2023-09-11 | 19.01 | $18.48 | 15700 |
| 2023-09-08 | 19.05 | $17.99 | 39000 |
| 2023-09-07 | 19.15 | $19.20 | 89400 |
| 2023-09-06 | 19.14 | $19.68 | 36200 |
| 2023-09-05 | 19.09 | $19.96 | 37300 |
| 2023-09-01 | 19.00 | $20.15 | 27100 |
| 2023-08-31 | 18.90 | $19.50 | 25600 |
| 2023-08-30 | 18.87 | $19.12 | 19600 |
| 2023-08-29 | 18.87 | $19.06 | 19500 |
| 2023-08-28 | 18.88 | $18.77 | 15800 |
| 2023-08-25 | 18.92 | $18.65 | 16200 |
| 2023-08-24 | 18.98 | $18.48 | 23700 |
| 2023-08-23 | 19.06 | $18.54 | 17700 |
| 2023-08-22 | 19.14 | $18.29 | 16300 |
| 2023-08-21 | 19.25 | $18.51 | 9100 |
| 2023-08-18 | 19.34 | $18.82 | 17700 |
| 2023-08-17 | 19.40 | $18.84 | 17600 |
| 2023-08-16 | 19.46 | $18.41 | 23000 |
| 2023-08-15 | 19.57 | $18.78 | 31000 |
| 2023-08-14 | 19.64 | $19.23 | 22400 |
| 2023-08-11 | 19.66 | $19.28 | 41600 |
| 2023-08-10 | 19.67 | $19.54 | 92100 |
| 2023-08-09 | 19.66 | $19.71 | 18200 |
| 2023-08-08 | 19.62 | $20.25 | 16100 |
| 2023-08-07 | 19.52 | $20.26 | 21100 |
| 2023-08-04 | 19.40 | $19.79 | 27600 |
| 2023-08-03 | 19.32 | $19.62 | 24200 |
| 2023-08-02 | 19.25 | $19.76 | 31000 |
| 2023-08-01 | 19.15 | $19.93 | 23900 |
| 2023-07-31 | 19.03 | $19.78 | 20000 |
| 2023-07-28 | 18.91 | $19.75 | 21500 |
| 2023-07-27 | 18.79 | $19.59 | 80600 |
| 2023-07-26 | 18.69 | $19.43 | 48600 |
| 2023-07-25 | 18.59 | $19.23 | 66200 |
| 2023-07-24 | 18.50 | $19.26 | 22700 |
| 2023-07-21 | 18.41 | $18.63 | 25100 |
| 2023-07-20 | 18.37 | $19.24 | 29300 |
| 2023-07-19 | 18.28 | $19.10 | 31700 |
| 2023-07-18 | 18.19 | $18.87 | 31000 |
| 2023-07-17 | 18.13 | $18.57 | 37500 |
| 2023-07-14 | 18.09 | $18.37 | 38000 |
| 2023-07-13 | 18.07 | $18.40 | 47800 |
| 2023-07-12 | 18.05 | $18.31 | 44200 |
| 2023-07-11 | 18.04 | $17.60 | 26300 |
| 2023-07-10 | 18.10 | $17.63 | 45800 |
| 2023-07-07 | 18.16 | $17.83 | 86700 |
| 2023-07-06 | 18.21 | $17.35 | 35900 |
| 2023-07-05 | 18.30 | $17.87 | 33100 |
| 2023-07-03 | 18.35 | $18.46 | 21000 |
| 2023-06-30 | 18.34 | $17.98 | 29900 |
| 2023-06-29 | 18.36 | $18.47 | 31800 |
| 2023-06-28 | 18.33 | $18.27 | 36000 |
| 2023-06-27 | 18.32 | $18.28 | 41500 |
| 2023-06-26 | 18.29 | $18.33 | 68000 |
| 2023-06-23 | 18.26 | $17.98 | 404800 |
| 2023-06-22 | 18.24 | $18.27 | 34300 |
| 2023-06-21 | 18.20 | $18.49 | 45700 |
| 2023-06-20 | 18.12 | $18.58 | 53100 |
| 2023-06-16 | 18.01 | $19.35 | 314300 |
| 2023-06-15 | 17.81 | $18.31 | 62500 |
| 2023-06-14 | 17.69 | $17.85 | 36400 |
| 2023-06-13 | 17.59 | $18.35 | 52400 |
| 2023-06-12 | 17.43 | $18.20 | 36200 |
| 2023-06-09 | 17.27 | $18.44 | 24300 |
| 2023-06-08 | 17.06 | $18.63 | 33200 |
| 2023-06-07 | 16.80 | $19.04 | 78900 |
| 2023-06-06 | 16.48 | $18.42 | 74000 |
| 2023-06-05 | 16.20 | $17.26 | 40600 |
| 2023-06-02 | 16.01 | $17.84 | 62600 |
| 2023-06-01 | 15.75 | $16.72 | 43100 |
| 2023-05-31 | 15.58 | $16.67 | 28400 |
| 2023-05-30 | 15.40 | $17.13 | 54000 |
| 2023-05-26 | 15.16 | $16.73 | 33600 |
| 2023-05-25 | 14.95 | $16.37 | 36900 |
| 2023-05-24 | 14.77 | $16.45 | 54000 |
| 2023-05-23 | 14.57 | $16.56 | 60000 |
| 2023-05-22 | 14.35 | $16.00 | 69500 |
| 2023-05-19 | 14.18 | $14.81 | 38800 |
| 2023-05-18 | 14.12 | $14.86 | 43400 |
| 2023-05-17 | 14.07 | $14.64 | 43100 |
| 2023-05-16 | 14.04 | $14.19 | 26200 |
| 2023-05-15 | 14.06 | $14.32 | 24800 |
| 2023-05-12 | 14.07 | $14.02 | 30400 |
| 2023-05-11 | 14.12 | $13.78 | 28800 |
| 2023-05-10 | 14.21 | $13.59 | 35100 |
| 2023-05-09 | 14.32 | $13.63 | 26100 |
| 2023-05-08 | 14.44 | $13.52 | 30000 |
| 2023-05-05 | 14.58 | $13.90 | 39800 |
| 2023-05-04 | 14.70 | $13.61 | 47900 |
| 2023-05-03 | 14.86 | $13.70 | 30300 |
| 2023-05-02 | 15.01 | $13.93 | 57900 |
| 2023-05-01 | 15.16 | $14.34 | 36300 |
| 2023-04-28 | 15.27 | $14.39 | 29100 |
| 2023-04-27 | 15.39 | $14.77 | 51500 |
| 2023-04-26 | 15.48 | $14.09 | 43500 |
| 2023-04-25 | 15.64 | $14.72 | 32900 |
| 2023-04-24 | 15.74 | $15.37 | 25200 |
| 2023-04-21 | 15.80 | $15.48 | 16300 |
| 2023-04-20 | 15.84 | $15.66 | 19400 |
| 2023-04-19 | 15.87 | $15.63 | 24100 |
| 2023-04-18 | 15.91 | $15.60 | 38500 |
| 2023-04-17 | 15.96 | $15.74 | 31200 |
| 2023-04-14 | 15.99 | $15.54 | 36000 |
| 2023-04-13 | 16.06 | $15.82 | 48300 |
| 2023-04-12 | 16.10 | $15.99 | 29400 |
| 2023-04-11 | 16.13 | $16.18 | 15500 |
| 2023-04-10 | 16.14 | $16.02 | 30800 |
| 2023-04-06 | 16.17 | $16.07 | 15600 |
| 2023-04-05 | 16.22 | $15.80 | 20200 |
| 2023-04-04 | 16.30 | $15.80 | 21600 |
| 2023-04-03 | 16.40 | $16.09 | 32700 |
| 2023-03-31 | 16.49 | $16.05 | 76200 |
| 2023-03-30 | 16.60 | $15.63 | 41800 |
| 2023-03-29 | 16.77 | $16.17 | 29300 |
| 2023-03-28 | 16.91 | $16.25 | 48500 |
| 2023-03-27 | 17.06 | $16.31 | 59700 |
| 2023-03-24 | 17.22 | $16.28 | 98000 |
| 2023-03-23 | 17.40 | $16.16 | 43500 |
| 2023-03-22 | 17.61 | $16.40 | 36600 |
| 2023-03-21 | 17.81 | $17.03 | 52100 |
| 2023-03-20 | 17.96 | $16.69 | 51300 |
| 2023-03-17 | 18.17 | $16.44 | 75700 |
| 2023-03-16 | 18.41 | $17.11 | 67200 |
| 2023-03-15 | 18.61 | $16.59 | 98400 |
| 2023-03-14 | 18.87 | $16.43 | 98600 |
| 2023-03-13 | 19.16 | $16.59 | 124100 |
| 2023-03-10 | 19.45 | $17.89 | 69500 |
| 2023-03-09 | 19.63 | $18.67 | 45200 |
| 2023-03-08 | 19.75 | $19.21 | 41600 |
| 2023-03-07 | 19.81 | $19.12 | 29800 |
| 2023-03-06 | 19.89 | $19.49 | 78800 |
| 2023-03-03 | 19.94 | $19.88 | 30300 |
| 2023-03-02 | 19.96 | $19.89 | 19800 |
| 2023-03-01 | 19.97 | $19.88 | 14300 |
| 2023-02-28 | 19.99 | $20.00 | 34100 |
| 2023-02-27 | 20.00 | $19.90 | 12900 |
| 2023-02-24 | 20.02 | $19.88 | 15600 |
| 2023-02-23 | 20.04 | $19.79 | 14600 |
| 2023-02-22 | 20.08 | $19.92 | 22900 |
| 2023-02-21 | 20.12 | $19.74 | 54900 |
| 2023-02-17 | 20.20 | $20.25 | 21200 |
| 2023-02-16 | 20.24 | $20.05 | 27500 |
| 2023-02-15 | 20.31 | $20.09 | 14600 |
| 2023-02-14 | 20.39 | $19.89 | 24200 |
| 2023-02-13 | 20.50 | $20.06 | 29600 |
| 2023-02-10 | 20.62 | $19.90 | 22700 |
| 2023-02-09 | 20.76 | $19.77 | 15600 |
| 2023-02-08 | 20.94 | $20.11 | 36000 |
| 2023-02-07 | 21.10 | $20.28 | 37000 |
| 2023-02-06 | 21.25 | $20.28 | 24500 |
| 2023-02-03 | 21.42 | $20.78 | 23100 |
| 2023-02-02 | 21.55 | $20.48 | 69600 |
| 2023-02-01 | 21.72 | $20.08 | 51300 |
| 2023-01-31 | 21.93 | $20.58 | 28000 |
| 2023-01-30 | 22.11 | $19.84 | 35700 |
| 2023-01-27 | 22.38 | $20.02 | 33900 |
| 2023-01-26 | 22.64 | $20.00 | 169800 |
| 2023-01-25 | 22.92 | $22.50 | 17500 |
| 2023-01-24 | 22.97 | $22.74 | 15700 |
| 2023-01-23 | 22.99 | $22.97 | 20100 |
| 2023-01-20 | 22.99 | $22.81 | 22100 |
| 2023-01-19 | 23.01 | $22.44 | 21400 |
| 2023-01-18 | 23.07 | $22.85 | 10300 |
| 2023-01-17 | 23.09 | $23.29 | 17700 |
| 2023-01-13 | 23.07 | $23.55 | 20000 |
| 2023-01-12 | 23.02 | $23.55 | 24200 |
| 2023-01-11 | 22.97 | $23.45 | 18200 |
| 2023-01-10 | 22.92 | $23.18 | 24700 |
| 2023-01-09 | 22.91 | $22.80 | 13500 |
| 2023-01-06 | 22.93 | $22.98 | 18700 |
| 2023-01-05 | 22.93 | $22.19 | 15000 |
| 2023-01-04 | 23.02 | $22.61 | 24800 |
| 2023-01-03 | 23.06 | $22.52 | 46000 |
| 2022-12-30 | 23.12 | $23.35 | 65300 |
| 2022-12-29 | 23.10 | $23.14 | 39400 |
| 2022-12-28 | 23.10 | $22.80 | 21000 |
| 2022-12-27 | 23.14 | $22.82 | 44000 |
| 2022-12-23 | 23.18 | $23.29 | 13600 |
| 2022-12-22 | 23.17 | $23.12 | 25600 |
| 2022-12-21 | 23.18 | $23.45 | 30100 |
| 2022-12-20 | 23.16 | $23.05 | 22600 |
| 2022-12-19 | 23.18 | $23.00 | 39500 |
| 2022-12-16 | 23.21 | $23.02 | 171900 |
| 2022-12-15 | 23.24 | $22.85 | 27700 |
| 2022-12-14 | 23.28 | $23.15 | 33400 |
| 2022-12-13 | 23.30 | $23.54 | 84700 |
| 2022-12-12 | 23.27 | $23.35 | 18700 |
| 2022-12-09 | 23.26 | $23.15 | 17200 |
| 2022-12-08 | 23.28 | $23.19 | 13100 |
| 2022-12-07 | 23.28 | $23.06 | 17800 |
| 2022-12-06 | 23.29 | $23.04 | 93800 |
| 2022-12-05 | 23.30 | $22.85 | 21000 |
| 2022-12-02 | 23.32 | $23.19 | 34100 |
| 2022-12-01 | 23.29 | $23.51 | 18700 |
| 2022-11-30 | 23.23 | $23.66 | 37600 |
| 2022-11-29 | 23.15 | $23.35 | 16800 |
| 2022-11-28 | 23.09 | $23.50 | 16000 |
| 2022-11-25 | 23.00 | $23.46 | 3500 |
| 2022-11-23 | 22.92 | $23.65 | 15400 |
| 2022-11-22 | 22.81 | $23.55 | 12200 |
| 2022-11-21 | 22.70 | $23.41 | 15500 |
| 2022-11-18 | 22.60 | $23.35 | 28400 |
| 2022-11-17 | 22.50 | $23.16 | 22500 |
| 2022-11-16 | 22.41 | $23.01 | 19300 |
| 2022-11-15 | 22.34 | $23.03 | 24000 |
| 2022-11-14 | 22.25 | $22.99 | 23200 |
| 2022-11-11 | 22.17 | $23.25 | 44300 |
| 2022-11-10 | 22.06 | $23.95 | 62200 |
| 2022-11-09 | 21.87 | $21.77 | 150700 |
| 2022-11-08 | 21.89 | $21.69 | 27400 |
| 2022-11-07 | 21.92 | $21.70 | 20300 |
| 2022-11-04 | 21.94 | $21.70 | 23200 |
| 2022-11-03 | 21.97 | $21.19 | 16300 |
| 2022-11-02 | 22.05 | $21.62 | 26100 |
| 2022-11-01 | 22.09 | $22.00 | 14600 |
| 2022-10-31 | 22.10 | $22.30 | 29900 |
| 2022-10-28 | 22.09 | $22.26 | 30100 |
| 2022-10-27 | 22.07 | $21.82 | 17100 |
| 2022-10-26 | 22.10 | $22.18 | 27100 |
| 2022-10-25 | 22.10 | $22.30 | 25500 |
| 2022-10-24 | 22.08 | $22.08 | 14200 |
| 2022-10-21 | 22.09 | $21.92 | 29800 |
| 2022-10-20 | 22.11 | $21.61 | 21500 |
| 2022-10-19 | 22.18 | $22.41 | 33500 |
| 2022-10-18 | 22.17 | $22.41 | 22700 |
| 2022-10-17 | 22.17 | $22.42 | 22400 |
| 2022-10-14 | 22.17 | $22.03 | 20700 |
| 2022-10-13 | 22.22 | $22.40 | 33000 |
| 2022-10-12 | 22.23 | $21.55 | 17100 |
| 2022-10-11 | 22.34 | $21.30 | 24200 |
| 2022-10-10 | 22.48 | $21.46 | 36600 |
| 2022-10-07 | 22.62 | $22.06 | 21700 |
| 2022-10-06 | 22.71 | $22.46 | 16600 |
| 2022-10-05 | 22.77 | $22.68 | 17200 |
| 2022-10-04 | 22.82 | $22.94 | 35500 |
| 2022-10-03 | 22.84 | $22.30 | 29000 |
| 2022-09-30 | 22.92 | $22.10 | 42300 |
| 2022-09-29 | 23.03 | $22.07 | 43000 |
| 2022-09-28 | 23.15 | $22.33 | 52900 |
| 2022-09-27 | 23.26 | $21.99 | 44300 |
| 2022-09-26 | 23.40 | $22.57 | 59100 |
| 2022-09-23 | 23.50 | $22.59 | 47500 |
| 2022-09-22 | 23.60 | $23.25 | 26700 |
| 2022-09-21 | 23.65 | $23.56 | 34000 |
| 2022-09-20 | 23.67 | $23.75 | 68600 |
| 2022-09-19 | 23.68 | $23.81 | 70100 |
| 2022-09-16 | 23.68 | $23.08 | 201400 |
| 2022-09-15 | 23.76 | $23.63 | 102000 |
| 2022-09-14 | 23.79 | $23.60 | 72200 |
| 2022-09-13 | 23.83 | $23.41 | 41000 |
| 2022-09-12 | 23.89 | $24.29 | 23300 |
| 2022-09-09 | 23.87 | $24.09 | 26200 |
| 2022-09-08 | 23.88 | $23.80 | 21300 |
| 2022-09-07 | 23.91 | $23.52 | 28200 |
| 2022-09-06 | 23.98 | $23.05 | 27000 |
| 2022-09-02 | 24.10 | $23.31 | 20700 |
| 2022-09-01 | 24.20 | $23.56 | 29400 |
| 2022-08-31 | 24.28 | $23.76 | 30700 |
| 2022-08-30 | 24.35 | $23.93 | 20000 |
| 2022-08-29 | 24.40 | $23.77 | 28100 |
| 2022-08-26 | 24.48 | $24.02 | 15700 |
| 2022-08-25 | 24.53 | $24.68 | 17300 |
| 2022-08-24 | 24.51 | $24.30 | 21800 |
| 2022-08-23 | 24.52 | $24.15 | 23800 |
| 2022-08-22 | 24.54 | $24.52 | 70400 |
| 2022-08-19 | 24.51 | $24.44 | 36700 |
| 2022-08-18 | 24.48 | $24.54 | 25600 |
| 2022-08-17 | 24.44 | $23.77 | 77000 |
| 2022-08-16 | 24.46 | $24.98 | 59100 |
| 2022-08-15 | 24.36 | $25.00 | 28600 |
| 2022-08-12 | 24.24 | $25.08 | 27000 |
| 2022-08-11 | 24.10 | $24.60 | 11200 |
| 2022-08-10 | 24.00 | $24.63 | 25500 |
| 2022-08-09 | 23.90 | $24.40 | 12700 |
| 2022-08-08 | 23.80 | $24.64 | 20600 |
| 2022-08-05 | 23.68 | $24.57 | 12800 |
| 2022-08-04 | 23.55 | $24.62 | 13400 |
| 2022-08-03 | 23.42 | $24.50 | 12100 |
| 2022-08-02 | 23.29 | $24.42 | 17400 |
| 2022-08-01 | 23.16 | $24.88 | 26000 |
| 2022-07-29 | 22.99 | $24.64 | 69500 |
| 2022-07-28 | 22.84 | $23.58 | 163300 |
| 2022-07-27 | 22.78 | $22.00 | 86300 |
| 2022-07-26 | 22.89 | $22.60 | 15700 |
| 2022-07-25 | 22.95 | $22.62 | 15200 |
| 2022-07-22 | 23.01 | $22.69 | 29800 |
| 2022-07-21 | 23.08 | $23.00 | 18100 |
| 2022-07-20 | 23.12 | $22.76 | 21100 |
| 2022-07-19 | 23.19 | $22.70 | 43900 |
| 2022-07-18 | 23.27 | $22.69 | 25100 |
| 2022-07-15 | 23.35 | $22.75 | 27600 |
| 2022-07-14 | 23.43 | $22.46 | 21600 |
| 2022-07-13 | 23.54 | $22.99 | 27500 |
| 2022-07-12 | 23.60 | $23.00 | 19800 |
| 2022-07-11 | 23.67 | $23.19 | 15500 |
| 2022-07-08 | 23.72 | $23.09 | 27100 |
| 2022-07-07 | 23.79 | $23.34 | 18800 |
| 2022-07-06 | 23.85 | $23.60 | 20800 |
| 2022-07-05 | 23.88 | $23.80 | 19100 |
| 2022-07-01 | 23.91 | $23.70 | 19100 |
| 2022-06-30 | 23.95 | $23.81 | 11700 |
| 2022-06-29 | 23.99 | $23.87 | 13500 |
| 2022-06-28 | 24.03 | $23.96 | 16900 |
| 2022-06-27 | 24.07 | $24.31 | 17900 |
| 2022-06-24 | 24.08 | $24.47 | 81500 |
| 2022-06-23 | 24.09 | $23.88 | 35200 |
| 2022-06-22 | 24.16 | $23.60 | 33400 |
| 2022-06-21 | 24.27 | $24.26 | 31200 |
| 2022-06-17 | 24.32 | $24.01 | 87800 |
| 2022-06-16 | 24.39 | $23.01 | 43100 |
| 2022-06-15 | 24.57 | $23.50 | 24000 |
| 2022-06-14 | 24.71 | $23.59 | 30400 |
| 2022-06-13 | 24.85 | $22.96 | 23300 |
| 2022-06-10 | 25.06 | $23.81 | 17000 |
| 2022-06-09 | 25.21 | $24.66 | 28800 |
| 2022-06-08 | 25.27 | $24.27 | 31800 |
| 2022-06-07 | 25.39 | $24.97 | 31000 |
| 2022-06-06 | 25.44 | $24.90 | 31100 |
| 2022-06-03 | 25.50 | $25.39 | 18000 |
| 2022-06-02 | 25.52 | $25.74 | 17900 |
| 2022-06-01 | 25.51 | $25.24 | 16400 |
| 2022-05-31 | 25.55 | $25.40 | 21300 |
| 2022-05-27 | 25.57 | $25.80 | 16300 |
| 2022-05-26 | 25.56 | $25.65 | 21100 |
| 2022-05-25 | 25.56 | $25.78 | 16800 |
| 2022-05-24 | 25.55 | $25.94 | 21300 |
| 2022-05-23 | 25.51 | $25.85 | 20700 |
| 2022-05-20 | 25.49 | $24.96 | 28600 |
| 2022-05-19 | 25.56 | $24.21 | 33600 |
| 2022-05-18 | 25.71 | $24.97 | 18400 |
| 2022-05-17 | 25.79 | $26.01 | 19400 |
| 2022-05-16 | 25.78 | $24.85 | 20300 |
| 2022-05-13 | 25.88 | $25.36 | 28400 |
| 2022-05-12 | 25.94 | $26.28 | 54300 |
| 2022-05-11 | 25.91 | $25.86 | 57100 |
| 2022-05-10 | 25.92 | $25.92 | 64900 |
| 2022-05-09 | 25.92 | $26.16 | 92100 |
| 2022-05-06 | 25.91 | $26.15 | 196500 |
| 2022-05-05 | 25.89 | $25.46 | 31300 |
| 2022-05-04 | 25.95 | $26.73 | 22400 |
| 2022-05-03 | 25.89 | $25.76 | 20900 |
| 2022-05-02 | 25.93 | $25.14 | 29600 |
| 2022-04-29 | 26.04 | $25.55 | 20300 |
| 2022-04-28 | 26.13 | $26.55 | 26600 |
| 2022-04-27 | 26.12 | $25.24 | 18900 |
| 2022-04-26 | 26.25 | $25.04 | 23000 |
| 2022-04-25 | 26.42 | $25.94 | 25000 |
| 2022-04-22 | 26.51 | $26.03 | 10700 |
| 2022-04-21 | 26.61 | $26.36 | 12300 |
| 2022-04-20 | 26.69 | $26.63 | 15800 |
| 2022-04-19 | 26.75 | $26.62 | 13200 |
| 2022-04-18 | 26.83 | $25.76 | 15800 |
| 2022-04-14 | 27.01 | $25.98 | 17600 |
| 2022-04-13 | 27.18 | $26.47 | 15400 |
| 2022-04-12 | 27.31 | $26.05 | 15800 |
| 2022-04-11 | 27.51 | $25.86 | 17100 |
| 2022-04-08 | 27.73 | $26.23 | 17700 |
| 2022-04-07 | 27.93 | $27.01 | 16400 |
| 2022-04-06 | 28.06 | $26.82 | 18100 |
| 2022-04-05 | 28.22 | $27.15 | 29400 |
| 2022-04-04 | 28.36 | $27.15 | 15900 |
| 2022-04-01 | 28.50 | $27.45 | 18100 |
| 2022-03-31 | 28.62 | $27.64 | 30900 |
| 2022-03-30 | 28.73 | $27.82 | 39800 |
| 2022-03-29 | 28.83 | $28.71 | 20200 |
| 2022-03-28 | 28.84 | $28.14 | 24800 |
| 2022-03-25 | 28.91 | $28.86 | 20500 |
| 2022-03-24 | 28.91 | $28.67 | 11900 |
| 2022-03-23 | 28.93 | $28.21 | 14500 |
| 2022-03-22 | 29.00 | $29.59 | 16600 |
| 2022-03-21 | 28.93 | $29.04 | 15100 |
| 2022-03-18 | 28.92 | $29.43 | 66400 |
| 2022-03-17 | 28.87 | $29.24 | 21700 |
| 2022-03-16 | 28.84 | $29.39 | 27500 |
| 2022-03-15 | 28.80 | $28.72 | 17300 |
| 2022-03-14 | 28.83 | $28.54 | 17800 |
| 2022-03-11 | 28.87 | $28.85 | 19600 |
| 2022-03-10 | 28.89 | $28.69 | 12100 |
| 2022-03-09 | 28.92 | $28.84 | 23100 |
| 2022-03-08 | 28.95 | $28.41 | 22300 |
| 2022-03-07 | 29.01 | $28.50 | 34100 |
| 2022-03-04 | 29.07 | $28.83 | 12100 |
| 2022-03-03 | 29.09 | $29.31 | 12500 |
| 2022-03-02 | 29.07 | $29.24 | 19500 |
| 2022-03-01 | 29.04 | $28.55 | 45500 |
| 2022-02-28 | 29.08 | $28.75 | 29900 |
| 2022-02-25 | 29.10 | $29.00 | 22900 |
| 2022-02-24 | 29.10 | $28.39 | 22400 |
| 2022-02-23 | 29.14 | $28.75 | 32300 |
| 2022-02-22 | 29.16 | $28.93 | 24400 |
| 2022-02-18 | 29.15 | $29.61 | 23600 |
| 2022-02-17 | 29.07 | $29.75 | 39600 |
| 2022-02-16 | 28.97 | $30.02 | 13600 |
| 2022-02-15 | 28.83 | $29.78 | 20200 |
| 2022-02-14 | 28.72 | $29.20 | 12300 |
| 2022-02-11 | 28.66 | $29.30 | 19500 |
| 2022-02-10 | 28.59 | $28.91 | 37900 |
| 2022-02-09 | 28.56 | $28.66 | 51400 |
| 2022-02-08 | 28.56 | $29.29 | 30200 |
| 2022-02-07 | 28.50 | $29.07 | 22500 |
| 2022-02-04 | 28.47 | $28.61 | 15100 |
| 2022-02-03 | 28.48 | $28.51 | 23600 |
| 2022-02-02 | 28.51 | $28.35 | 34700 |
| 2022-02-01 | 28.56 | $28.32 | 37400 |
| 2022-01-31 | 28.61 | $28.34 | 20100 |
| 2022-01-28 | 28.67 | $28.49 | 25000 |
| 2022-01-27 | 28.71 | $28.37 | 26700 |
| 2022-01-26 | 28.78 | $27.57 | 20600 |
| 2022-01-25 | 28.92 | $28.36 | 14300 |
| 2022-01-24 | 29.00 | $28.59 | 23600 |
| 2022-01-21 | 29.06 | $28.06 | 26900 |
| 2022-01-20 | 29.18 | $28.12 | 25500 |
| 2022-01-19 | 29.29 | $28.33 | 15800 |
| 2022-01-18 | 29.39 | $28.88 | 27000 |
| 2022-01-14 | 29.43 | $29.49 | 20100 |
| 2022-01-13 | 29.40 | $29.56 | 23400 |
| 2022-01-12 | 29.36 | $29.27 | 33100 |
| 2022-01-11 | 29.34 | $29.45 | 24900 |
| 2022-01-10 | 29.30 | $29.50 | 10400 |
| 2022-01-07 | 29.26 | $29.75 | 13200 |
| 2022-01-06 | 29.20 | $29.88 | 35300 |
| 2022-01-05 | 29.13 | $29.13 | 24100 |
| 2022-01-04 | 29.14 | $29.47 | 44900 |
| 2022-01-03 | 29.13 | $29.19 | 21900 |
| 2021-12-31 | 29.15 | $29.28 | 19600 |
| 2021-12-30 | 29.18 | $29.11 | 17200 |
| 2021-12-29 | 29.23 | $29.65 | 17900 |
| 2021-12-28 | 29.24 | $29.50 | 14900 |
| 2021-12-27 | 29.26 | $29.49 | 10100 |
| 2021-12-23 | 29.29 | $29.52 | 38300 |
| 2021-12-22 | 29.33 | $28.85 | 19500 |
| 2021-12-21 | 29.46 | $28.81 | 25100 |
| 2021-12-20 | 29.61 | $29.00 | 59100 |
| 2021-12-17 | 29.75 | $27.97 | 157500 |
| 2021-12-16 | 30.02 | $28.00 | 192100 |
| 2021-12-15 | 30.30 | $27.81 | 100200 |
| 2021-12-14 | 30.64 | $27.97 | 96200 |
| 2021-12-13 | 30.99 | $29.03 | 44200 |
| 2021-12-10 | 31.27 | $29.77 | 31900 |
| 2021-12-09 | 31.51 | $30.00 | 39600 |
| 2021-12-08 | 31.75 | $31.45 | 7900 |
| 2021-12-07 | 31.88 | $31.43 | 22500 |
| 2021-12-06 | 32.03 | $31.36 | 22700 |
| 2021-12-03 | 32.22 | $30.69 | 12500 |
| 2021-12-02 | 32.48 | $31.75 | 17600 |
| 2021-12-01 | 32.66 | $31.22 | 31700 |
| 2021-11-30 | 32.90 | $30.10 | 69100 |
| 2021-11-29 | 33.26 | $30.76 | 30700 |
| 2021-11-26 | 33.56 | $30.80 | 23700 |
| 2021-11-24 | 33.86 | $32.90 | 17800 |
| 2021-11-23 | 33.95 | $32.51 | 25000 |
| 2021-11-22 | 34.08 | $32.63 | 29500 |
| 2021-11-19 | 34.19 | $32.49 | 33400 |
| 2021-11-18 | 34.30 | $31.98 | 42600 |
| 2021-11-17 | 34.46 | $33.25 | 17400 |
| 2021-11-16 | 34.47 | $34.71 | 24200 |
| 2021-11-15 | 34.33 | $35.01 | 27300 |
| 2021-11-12 | 34.14 | $34.73 | 8300 |
| 2021-11-11 | 33.96 | $35.70 | 8900 |
| 2021-11-10 | 33.67 | $35.75 | 18300 |
| 2021-11-09 | 33.35 | $35.79 | 10400 |
| 2021-11-08 | 33.01 | $36.43 | 61000 |
| 2021-11-05 | 32.58 | $36.90 | 45500 |
| 2021-11-04 | 32.07 | $34.21 | 24500 |
| 2021-11-03 | 31.80 | $34.30 | 20500 |
| 2021-11-02 | 31.51 | $33.73 | 15200 |
| 2021-11-01 | 31.26 | $32.56 | 16200 |
| 2021-10-29 | 31.10 | $31.40 | 13400 |
| 2021-10-28 | 31.05 | $32.54 | 4300 |
| 2021-10-27 | 30.88 | $31.25 | 14800 |
| 2021-10-26 | 30.83 | $31.49 | 19600 |
| 2021-10-25 | 30.74 | $31.45 | 10200 |
| 2021-10-22 | 30.65 | $30.43 | 8700 |
| 2021-10-21 | 30.66 | $30.15 | 8000 |
| 2021-10-20 | 30.69 | $30.00 | 12300 |
| 2021-10-19 | 30.72 | $29.89 | 19800 |
| 2021-10-18 | 30.75 | $31.84 | 7400 |
| 2021-10-15 | 30.57 | $31.32 | 31600 |
| 2021-10-14 | 30.44 | $31.58 | 12500 |
| 2021-10-13 | 30.26 | $31.40 | 7100 |
| 2021-10-12 | 30.08 | $30.90 | 7100 |
| 2021-10-11 | 29.93 | $30.18 | 6500 |
| 2021-10-08 | 29.83 | $30.70 | 3400 |
| 2021-10-07 | 29.67 | $31.17 | 11700 |
| 2021-10-06 | 29.46 | $30.66 | 8200 |
| 2021-10-05 | 29.28 | $30.75 | 13900 |
| 2021-10-04 | 29.08 | $29.58 | 12800 |
| 2021-10-01 | 28.99 | $30.10 | 21000 |
| 2021-09-30 | 28.85 | $29.88 | 13200 |
| 2021-09-29 | 28.72 | $30.27 | 10900 |
| 2021-09-28 | 28.55 | $29.48 | 14100 |
| 2021-09-27 | 28.46 | $30.25 | 17600 |
| 2021-09-24 | 28.30 | $29.60 | 12100 |
| 2021-09-23 | 28.19 | $28.90 | 24800 |
| 2021-09-22 | 28.15 | $27.85 | 15300 |
| 2021-09-21 | 28.22 | $27.73 | 5900 |
| 2021-09-20 | 28.30 | $27.83 | 25300 |
| 2021-09-17 | 28.36 | $29.10 | 85100 |
| 2021-09-16 | 28.30 | $27.84 | 21300 |
| 2021-09-15 | 28.35 | $27.59 | 16800 |
| 2021-09-14 | 28.43 | $26.66 | 14600 |
| 2021-09-13 | 28.61 | $27.85 | 16400 |
| 2021-09-10 | 28.68 | $27.86 | 13600 |
| 2021-09-09 | 28.77 | $28.29 | 19000 |
| 2021-09-08 | 28.82 | $28.59 | 18100 |
| 2021-09-07 | 28.84 | $28.34 | 17900 |
| 2021-09-03 | 28.90 | $28.60 | 15100 |
| 2021-09-02 | 28.93 | $28.99 | 10600 |
| 2021-09-01 | 28.92 | $29.18 | 9000 |
| 2021-08-31 | 28.89 | $29.86 | 10100 |
| 2021-08-30 | 28.79 | $29.72 | 17900 |
| 2021-08-27 | 28.69 | $30.25 | 24200 |
| 2021-08-26 | 28.53 | $28.75 | 27800 |
| 2021-08-25 | 28.51 | $28.47 | 8300 |
| 2021-08-24 | 28.52 | $28.65 | 12100 |
| 2021-08-23 | 28.51 | $28.73 | 27800 |
| 2021-08-20 | 28.49 | $27.03 | 96700 |
| 2021-08-19 | 28.65 | $27.48 | 28200 |
| 2021-08-18 | 28.77 | $27.20 | 15100 |
| 2021-08-17 | 28.92 | $28.20 | 22900 |
| 2021-08-16 | 28.99 | $28.85 | 17200 |
| 2021-08-13 | 28.99 | $29.40 | 4500 |
| 2021-08-12 | 28.93 | $29.76 | 12700 |
| 2021-08-11 | 28.84 | $30.00 | 9600 |
| 2021-08-10 | 28.72 | $30.04 | 27800 |
| 2021-08-09 | 28.59 | $28.83 | 6200 |
| 2021-08-06 | 28.58 | $29.18 | 14200 |
| 2021-08-05 | 28.54 | $28.80 | 20200 |
| 2021-08-04 | 28.53 | $28.26 | 22900 |
| 2021-08-03 | 28.57 | $28.21 | 10600 |
| 2021-08-02 | 28.62 | $27.80 | 6900 |
| 2021-07-30 | 28.71 | $27.95 | 9100 |
| 2021-07-29 | 28.80 | $28.32 | 8300 |
| 2021-07-28 | 28.86 | $28.43 | 18300 |
| 2021-07-27 | 28.92 | $28.10 | 10700 |
| 2021-07-26 | 29.02 | $29.21 | 10200 |
| 2021-07-23 | 29.03 | $28.98 | 9800 |
| 2021-07-22 | 29.08 | $28.92 | 8000 |
| 2021-07-21 | 29.16 | $29.72 | 8900 |
| 2021-07-20 | 29.16 | $28.88 | 42600 |
| 2021-07-19 | 29.27 | $28.06 | 13900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.95
2026-07-17
Close Price
$31.96
Vol: 111848
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.46
Average
22.77
Maximum
35.57
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.95 | $31.96 | 111848 |
| 2026-07-16 | 31.84 | $32.59 | 275800 |
| 2026-07-15 | 31.59 | $31.67 | 232602 |
| 2026-07-14 | 31.47 | $31.24 | 182800 |
| 2026-07-13 | 31.43 | $31.26 | 165172 |
| 2026-07-10 | 31.37 | $31.32 | 172300 |
| 2026-07-09 | 31.29 | $30.87 | 238055 |
| 2026-07-08 | 31.28 | $30.34 | 154000 |
| 2026-07-07 | 31.37 | $31.04 | 221000 |
| 2026-07-06 | 31.33 | $31.12 | 244726 |
| 2026-07-02 | 31.26 | $31.11 | 244900 |
| 2026-07-01 | 31.17 | $31.56 | 260500 |
| 2026-06-30 | 30.97 | $31.10 | 236204 |
| 2026-06-29 | 30.83 | $31.03 | 395235 |
| 2026-06-26 | 30.67 | $30.82 | 1.3M |
| 2026-06-25 | 30.53 | $30.63 | 267993 |
| 2026-06-24 | 30.39 | $30.61 | 393955 |
| 2026-06-23 | 30.24 | $30.38 | 311046 |
| 2026-06-22 | 30.10 | $29.76 | 269532 |
| 2026-06-18 | 30.07 | $29.68 | 447600 |
| 2026-06-17 | 30.04 | $29.67 | 257837 |
| 2026-06-16 | 30.00 | $30.02 | 137269 |
| 2026-06-15 | 29.88 | $29.91 | 118526 |
| 2026-06-12 | 29.76 | $30.30 | 122004 |
| 2026-06-11 | 29.53 | $29.87 | 141650 |
| 2026-06-10 | 29.35 | $29.68 | 156645 |
| 2026-06-09 | 29.17 | $29.30 | 126735 |
| 2026-06-08 | 29.04 | $29.10 | 139047 |
| 2026-06-05 | 28.93 | $28.95 | 199045 |
| 2026-06-04 | 28.82 | $28.71 | 297200 |
| 2026-06-03 | 28.74 | $28.08 | 180025 |
| 2026-06-02 | 28.78 | $28.92 | 318206 |
| 2026-06-01 | 28.64 | $28.47 | 130200 |
| 2026-05-29 | 28.56 | $28.58 | 243300 |
| 2026-05-28 | 28.45 | $28.90 | 182227 |
| 2026-05-27 | 28.25 | $28.71 | 123146 |
| 2026-05-26 | 28.05 | $28.84 | 140800 |
| 2026-05-22 | 27.78 | $28.05 | 125000 |
| 2026-05-21 | 27.63 | $28.21 | 228163 |
| 2026-05-20 | 27.42 | $28.11 | 267600 |
| 2026-05-19 | 27.19 | $27.27 | 137103 |
| 2026-05-18 | 27.10 | $27.06 | 81424 |
| 2026-05-15 | 27.04 | $26.55 | 143213 |
| 2026-05-14 | 27.07 | $26.78 | 70741 |
| 2026-05-13 | 27.05 | $26.61 | 118300 |
| 2026-05-12 | 27.06 | $26.94 | 170328 |
| 2026-05-11 | 27.00 | $27.06 | 192900 |
| 2026-05-08 | 26.90 | $26.86 | 240544 |
| 2026-05-07 | 26.82 | $26.91 | 250300 |
| 2026-05-06 | 26.72 | $26.99 | 265934 |
| 2026-05-05 | 26.57 | $27.10 | 188100 |
| 2026-05-04 | 26.38 | $26.59 | 130600 |
| 2026-05-01 | 26.25 | $26.95 | 205100 |
| 2026-04-30 | 26.03 | $26.94 | 294800 |
| 2026-04-29 | 25.77 | $25.75 | 153900 |
| 2026-04-28 | 25.72 | $26.03 | 134600 |
| 2026-04-27 | 25.59 | $25.94 | 98500 |
| 2026-04-24 | 25.46 | $25.47 | 164300 |
| 2026-04-23 | 25.41 | $25.49 | 94700 |
| 2026-04-22 | 25.34 | $25.51 | 81200 |
| 2026-04-21 | 25.26 | $25.33 | 112200 |
| 2026-04-20 | 25.19 | $25.54 | 101500 |
| 2026-04-17 | 25.07 | $25.62 | 171500 |
| 2026-04-16 | 24.92 | $25.06 | 141800 |
| 2026-04-15 | 24.85 | $25.26 | 109900 |
| 2026-04-14 | 24.73 | $25.20 | 104500 |
| 2026-04-13 | 24.59 | $25.02 | 175400 |
| 2026-04-10 | 24.48 | $25.50 | 208900 |
| 2026-04-09 | 24.24 | $25.32 | 143900 |
| 2026-04-08 | 24.01 | $24.81 | 142700 |
| 2026-04-07 | 23.84 | $24.36 | 161700 |
| 2026-04-06 | 23.74 | $24.08 | 155900 |
| 2026-04-02 | 23.68 | $23.84 | 144800 |
| 2026-04-01 | 23.67 | $23.61 | 148900 |
| 2026-03-31 | 23.70 | $23.71 | 279400 |
| 2026-03-30 | 23.73 | $23.91 | 143800 |
| 2026-03-27 | 23.71 | $23.57 | 80600 |
| 2026-03-26 | 23.76 | $24.16 | 184100 |
| 2026-03-25 | 23.70 | $24.19 | 133100 |
| 2026-03-24 | 23.62 | $24.09 | 113700 |
| 2026-03-23 | 23.55 | $24.01 | 147000 |
| 2026-03-20 | 23.50 | $23.37 | 289600 |
| 2026-03-19 | 23.56 | $23.43 | 123800 |
| 2026-03-18 | 23.63 | $23.24 | 130500 |
| 2026-03-17 | 23.75 | $23.46 | 137900 |
| 2026-03-16 | 23.85 | $23.67 | 93800 |
| 2026-03-13 | 23.92 | $23.56 | 119700 |
| 2026-03-12 | 24.03 | $23.42 | 123500 |
| 2026-03-11 | 24.18 | $23.68 | 85000 |
| 2026-03-10 | 24.30 | $23.85 | 80600 |
| 2026-03-09 | 24.41 | $23.67 | 132100 |
| 2026-03-06 | 24.58 | $23.88 | 146300 |
| 2026-03-05 | 24.72 | $24.20 | 118600 |
| 2026-03-04 | 24.83 | $24.84 | 123400 |
| 2026-03-03 | 24.81 | $24.39 | 119600 |
| 2026-03-02 | 24.89 | $24.37 | 102800 |
| 2026-02-27 | 24.98 | $23.84 | 157800 |
| 2026-02-26 | 25.19 | $24.90 | 110500 |
| 2026-02-25 | 25.22 | $24.84 | 69600 |
| 2026-02-24 | 25.26 | $24.24 | 70200 |
| 2026-02-23 | 25.43 | $24.47 | 155000 |
| 2026-02-20 | 25.58 | $25.45 | 113300 |
| 2026-02-19 | 25.54 | $25.19 | 117100 |
| 2026-02-18 | 25.54 | $25.01 | 117300 |
| 2026-02-17 | 25.59 | $25.49 | 118000 |
| 2026-02-13 | 25.53 | $25.25 | 101300 |
| 2026-02-12 | 25.51 | $25.16 | 116800 |
| 2026-02-11 | 25.50 | $25.01 | 98400 |
| 2026-02-10 | 25.52 | $25.30 | 121400 |
| 2026-02-09 | 25.48 | $25.59 | 152300 |
| 2026-02-06 | 25.36 | $25.72 | 176700 |
| 2026-02-05 | 25.19 | $25.44 | 192000 |
| 2026-02-04 | 25.05 | $26.04 | 160200 |
| 2026-02-03 | 24.76 | $25.59 | 206600 |
| 2026-02-02 | 24.51 | $25.06 | 172300 |
| 2026-01-30 | 24.33 | $24.62 | 185100 |
| 2026-01-29 | 24.22 | $24.36 | 257200 |
| 2026-01-28 | 24.13 | $23.80 | 190400 |
| 2026-01-27 | 24.14 | $23.97 | 153600 |
| 2026-01-26 | 24.12 | $23.74 | 145500 |
| 2026-01-23 | 24.15 | $23.66 | 84700 |
| 2026-01-22 | 24.18 | $24.80 | 143600 |
| 2026-01-21 | 23.99 | $24.50 | 109200 |
| 2026-01-20 | 23.81 | $23.40 | 187000 |
| 2026-01-16 | 23.85 | $23.94 | 121500 |
| 2026-01-15 | 23.76 | $24.15 | 193500 |
| 2026-01-14 | 23.62 | $23.98 | 101200 |
| 2026-01-13 | 23.49 | $23.61 | 114400 |
| 2026-01-12 | 23.41 | $23.62 | 177500 |
| 2026-01-09 | 23.32 | $24.15 | 117200 |
| 2026-01-08 | 23.10 | $23.81 | 196200 |
| 2026-01-07 | 22.91 | $23.21 | 135700 |
| 2026-01-06 | 22.81 | $23.37 | 116400 |
| 2026-01-05 | 22.67 | $23.36 | 227200 |
| 2026-01-02 | 22.50 | $22.45 | 135200 |
| 2025-12-31 | 22.50 | $22.52 | 136100 |
| 2025-12-30 | 22.48 | $22.32 | 195700 |
| 2025-12-29 | 22.50 | $21.70 | 65800 |
| 2025-12-26 | 22.65 | $21.76 | 36700 |
| 2025-12-24 | 22.82 | $22.08 | 41800 |
| 2025-12-23 | 22.93 | $22.10 | 70900 |
| 2025-12-22 | 23.07 | $22.37 | 76900 |
| 2025-12-19 | 23.16 | $22.66 | 188600 |
| 2025-12-18 | 23.21 | $23.10 | 124700 |
| 2025-12-17 | 23.16 | $23.19 | 125500 |
| 2025-12-16 | 23.09 | $23.46 | 68500 |
| 2025-12-15 | 22.95 | $23.49 | 132100 |
| 2025-12-12 | 22.77 | $23.48 | 103900 |
| 2025-12-11 | 22.57 | $23.57 | 103600 |
| 2025-12-10 | 22.31 | $23.37 | 124300 |
| 2025-12-09 | 22.05 | $22.48 | 92400 |
| 2025-12-08 | 21.93 | $22.09 | 121900 |
| 2025-12-05 | 21.87 | $22.21 | 54300 |
| 2025-12-04 | 21.78 | $22.28 | 57300 |
| 2025-12-03 | 21.66 | $22.13 | 95900 |
| 2025-12-02 | 21.56 | $21.70 | 47700 |
| 2025-12-01 | 21.52 | $21.78 | 56800 |
| 2025-11-28 | 21.46 | $21.54 | 32500 |
| 2025-11-26 | 21.45 | $21.74 | 54000 |
| 2025-11-25 | 21.39 | $21.92 | 45700 |
| 2025-11-24 | 21.28 | $21.41 | 59300 |
| 2025-11-21 | 21.26 | $21.73 | 93800 |
| 2025-11-20 | 21.17 | $21.11 | 71800 |
| 2025-11-19 | 21.20 | $21.11 | 52600 |
| 2025-11-18 | 21.24 | $21.06 | 100200 |
| 2025-11-17 | 21.29 | $21.17 | 108700 |
| 2025-11-14 | 21.33 | $21.72 | 51500 |
| 2025-11-13 | 21.25 | $21.54 | 102900 |
| 2025-11-12 | 21.21 | $21.52 | 104200 |
| 2025-11-11 | 21.16 | $21.83 | 56900 |
| 2025-11-10 | 21.05 | $21.34 | 45800 |
| 2025-11-07 | 21.01 | $21.01 | 78300 |
| 2025-11-06 | 21.05 | $21.05 | 36100 |
| 2025-11-05 | 21.08 | $21.29 | 41600 |
| 2025-11-04 | 21.07 | $20.93 | 62100 |
| 2025-11-03 | 21.13 | $21.12 | 54300 |
| 2025-10-31 | 21.17 | $21.12 | 126200 |
| 2025-10-30 | 21.21 | $21.21 | 87700 |
| 2025-10-29 | 21.24 | $20.97 | 85300 |
| 2025-10-28 | 21.34 | $21.41 | 36000 |
| 2025-10-27 | 21.35 | $21.50 | 45800 |
| 2025-10-24 | 21.35 | $21.69 | 39700 |
| 2025-10-23 | 21.31 | $21.15 | 72300 |
| 2025-10-22 | 21.38 | $21.64 | 39200 |
| 2025-10-21 | 21.36 | $21.54 | 31000 |
| 2025-10-20 | 21.36 | $21.54 | 53700 |
| 2025-10-17 | 21.36 | $20.99 | 80400 |
| 2025-10-16 | 21.48 | $20.90 | 83800 |
| 2025-10-15 | 21.64 | $21.68 | 75100 |
| 2025-10-14 | 21.66 | $21.96 | 130400 |
| 2025-10-13 | 21.63 | $21.33 | 73200 |
| 2025-10-10 | 21.73 | $20.81 | 92700 |
| 2025-10-09 | 21.96 | $21.55 | 44700 |
| 2025-10-08 | 22.06 | $21.60 | 59500 |
| 2025-10-07 | 22.18 | $21.72 | 84200 |
| 2025-10-06 | 22.28 | $21.90 | 80600 |
| 2025-10-03 | 22.37 | $22.02 | 79600 |
| 2025-10-02 | 22.45 | $21.81 | 74900 |
| 2025-10-01 | 22.58 | $21.84 | 117000 |
| 2025-09-30 | 22.73 | $22.14 | 102800 |
| 2025-09-29 | 22.83 | $22.05 | 58000 |
| 2025-09-26 | 22.97 | $22.62 | 61500 |
| 2025-09-25 | 23.02 | $22.75 | 75500 |
| 2025-09-24 | 23.04 | $22.92 | 113900 |
| 2025-09-23 | 23.02 | $22.96 | 85600 |
| 2025-09-22 | 23.00 | $22.96 | 92200 |
| 2025-09-19 | 22.96 | $23.13 | 290300 |
| 2025-09-18 | 22.89 | $23.42 | 97200 |
| 2025-09-17 | 22.73 | $22.75 | 93000 |
| 2025-09-16 | 22.70 | $22.48 | 73000 |
| 2025-09-15 | 22.71 | $22.55 | 46500 |
| 2025-09-12 | 22.71 | $22.71 | 60700 |
| 2025-09-11 | 22.67 | $22.81 | 58900 |
| 2025-09-10 | 22.60 | $22.60 | 55000 |
| 2025-09-09 | 22.57 | $22.64 | 70900 |
| 2025-09-08 | 22.52 | $22.64 | 81300 |
| 2025-09-05 | 22.45 | $22.58 | 56000 |
| 2025-09-04 | 22.39 | $22.80 | 46700 |
| 2025-09-03 | 22.28 | $22.43 | 48600 |
| 2025-09-02 | 22.21 | $22.65 | 67200 |
| 2025-08-29 | 22.10 | $22.27 | 49800 |
| 2025-08-28 | 22.04 | $22.28 | 83100 |
| 2025-08-27 | 21.97 | $22.47 | 40700 |
| 2025-08-26 | 21.85 | $22.45 | 42500 |
| 2025-08-25 | 21.71 | $22.23 | 48600 |
| 2025-08-22 | 21.59 | $22.48 | 176500 |
| 2025-08-21 | 21.41 | $21.44 | 51700 |
| 2025-08-20 | 21.41 | $21.60 | 70100 |
| 2025-08-19 | 21.38 | $21.50 | 50200 |
| 2025-08-18 | 21.37 | $21.56 | 51500 |
| 2025-08-15 | 21.35 | $21.60 | 216800 |
| 2025-08-14 | 21.31 | $22.01 | 114100 |
| 2025-08-13 | 21.18 | $21.96 | 116600 |
| 2025-08-12 | 21.05 | $21.51 | 130200 |
| 2025-08-11 | 20.99 | $20.72 | 53700 |
| 2025-08-08 | 21.08 | $20.74 | 80700 |
| 2025-08-07 | 21.19 | $20.49 | 58100 |
| 2025-08-06 | 21.38 | $20.83 | 75200 |
| 2025-08-05 | 21.52 | $20.98 | 91500 |
| 2025-08-04 | 21.65 | $20.97 | 132200 |
| 2025-08-01 | 21.81 | $20.44 | 99100 |
| 2025-07-31 | 22.11 | $21.14 | 99700 |
| 2025-07-30 | 22.30 | $21.69 | 83600 |
| 2025-07-29 | 22.41 | $22.49 | 110000 |
| 2025-07-28 | 22.37 | $23.07 | 191400 |
| 2025-07-25 | 22.19 | $21.72 | 72700 |
| 2025-07-24 | 22.28 | $21.64 | 38600 |
| 2025-07-23 | 22.39 | $22.26 | 46500 |
| 2025-07-22 | 22.39 | $22.12 | 57000 |
| 2025-07-21 | 22.41 | $22.03 | 42200 |
| 2025-07-18 | 22.46 | $22.06 | 50100 |
| 2025-07-17 | 22.50 | $22.33 | 75900 |
| 2025-07-16 | 22.50 | $22.15 | 50700 |
| 2025-07-15 | 22.53 | $21.82 | 69700 |
| 2025-07-14 | 22.63 | $22.56 | 28500 |
| 2025-07-11 | 22.58 | $22.36 | 48500 |
| 2025-07-10 | 22.57 | $22.73 | 65500 |
| 2025-07-09 | 22.48 | $22.58 | 35300 |
| 2025-07-08 | 22.40 | $22.54 | 62100 |
| 2025-07-07 | 22.32 | $22.41 | 77400 |
| 2025-07-03 | 22.24 | $22.84 | 62600 |
| 2025-07-02 | 22.07 | $22.43 | 62900 |
| 2025-07-01 | 21.94 | $22.17 | 153700 |
| 2025-06-30 | 21.85 | $21.64 | 64700 |
| 2025-06-27 | 21.85 | $21.93 | 227900 |
| 2025-06-26 | 21.79 | $22.26 | 43800 |
| 2025-06-25 | 21.65 | $21.84 | 39200 |
| 2025-06-24 | 21.58 | $21.98 | 54300 |
| 2025-06-23 | 21.46 | $21.64 | 63500 |
| 2025-06-20 | 21.39 | $21.10 | 114600 |
| 2025-06-18 | 21.42 | $21.06 | 48900 |
| 2025-06-17 | 21.47 | $20.92 | 63300 |
| 2025-06-16 | 21.55 | $21.05 | 96600 |
| 2025-06-13 | 21.61 | $20.95 | 69700 |
| 2025-06-12 | 21.70 | $21.57 | 53500 |
| 2025-06-11 | 21.67 | $21.62 | 66200 |
| 2025-06-10 | 21.63 | $21.76 | 74600 |
| 2025-06-09 | 21.54 | $21.51 | 56300 |
| 2025-06-06 | 21.50 | $21.35 | 53100 |
| 2025-06-05 | 21.47 | $21.06 | 71500 |
| 2025-06-04 | 21.50 | $20.93 | 65300 |
| 2025-06-03 | 21.56 | $21.09 | 43300 |
| 2025-06-02 | 21.59 | $20.87 | 56400 |
| 2025-05-30 | 21.67 | $21.01 | 86500 |
| 2025-05-29 | 21.73 | $21.08 | 35300 |
| 2025-05-28 | 21.78 | $20.97 | 56300 |
| 2025-05-27 | 21.85 | $21.09 | 53600 |
| 2025-05-23 | 21.91 | $20.77 | 51000 |
| 2025-05-22 | 22.03 | $20.97 | 71500 |
| 2025-05-21 | 22.13 | $21.24 | 89100 |
| 2025-05-20 | 22.18 | $21.93 | 82300 |
| 2025-05-19 | 22.09 | $22.12 | 71100 |
| 2025-05-16 | 21.93 | $22.00 | 90800 |
| 2025-05-15 | 21.77 | $22.25 | 82600 |
| 2025-05-14 | 21.52 | $22.16 | 79900 |
| 2025-05-13 | 21.24 | $22.32 | 81500 |
| 2025-05-12 | 20.88 | $22.02 | 222100 |
| 2025-05-09 | 20.51 | $21.27 | 128400 |
| 2025-05-08 | 20.24 | $21.22 | 88500 |
| 2025-05-07 | 19.93 | $21.02 | 101500 |
| 2025-05-06 | 19.60 | $21.07 | 73900 |
| 2025-05-05 | 19.21 | $20.97 | 108200 |
| 2025-05-02 | 18.78 | $20.64 | 106800 |
| 2025-05-01 | 18.34 | $20.10 | 92200 |
| 2025-04-30 | 17.95 | $19.88 | 82900 |
| 2025-04-29 | 17.54 | $20.12 | 133100 |
| 2025-04-28 | 17.01 | $17.76 | 49700 |
| 2025-04-25 | 16.90 | $17.72 | 43400 |
| 2025-04-24 | 16.78 | $17.84 | 57200 |
| 2025-04-23 | 16.62 | $17.67 | 63800 |
| 2025-04-22 | 16.47 | $17.39 | 68300 |
| 2025-04-21 | 16.36 | $16.74 | 55500 |
| 2025-04-17 | 16.38 | $17.00 | 71800 |
| 2025-04-16 | 16.35 | $16.67 | 50900 |
| 2025-04-15 | 16.39 | $16.78 | 49900 |
| 2025-04-14 | 16.42 | $16.44 | 70400 |
| 2025-04-11 | 16.53 | $16.11 | 97200 |
| 2025-04-10 | 16.73 | $16.13 | 68400 |
| 2025-04-09 | 16.97 | $16.88 | 144500 |
| 2025-04-08 | 17.10 | $16.23 | 104500 |
| 2025-04-07 | 17.38 | $16.47 | 168500 |
| 2025-04-04 | 17.67 | $16.60 | 148100 |
| 2025-04-03 | 17.97 | $17.17 | 109400 |
| 2025-04-02 | 18.21 | $18.42 | 50600 |
| 2025-04-01 | 18.23 | $18.43 | 36700 |
| 2025-03-31 | 18.26 | $18.46 | 62800 |
| 2025-03-28 | 18.28 | $18.30 | 39000 |
| 2025-03-27 | 18.35 | $18.70 | 34500 |
| 2025-03-26 | 18.34 | $18.63 | 36200 |
| 2025-03-25 | 18.35 | $18.42 | 49300 |
| 2025-03-24 | 18.41 | $18.84 | 59200 |
| 2025-03-21 | 18.40 | $18.60 | 140300 |
| 2025-03-20 | 18.44 | $18.58 | 62100 |
| 2025-03-19 | 18.50 | $18.59 | 108300 |
| 2025-03-18 | 18.56 | $18.45 | 46100 |
| 2025-03-17 | 18.67 | $18.42 | 74300 |
| 2025-03-14 | 18.81 | $18.29 | 85800 |
| 2025-03-13 | 19.01 | $18.23 | 39500 |
| 2025-03-12 | 19.25 | $18.47 | 65900 |
| 2025-03-11 | 19.48 | $18.56 | 56700 |
| 2025-03-10 | 19.73 | $18.79 | 49200 |
| 2025-03-07 | 19.98 | $19.36 | 38700 |
| 2025-03-06 | 20.15 | $19.38 | 40800 |
| 2025-03-05 | 20.34 | $19.40 | 69200 |
| 2025-03-04 | 20.56 | $19.64 | 44000 |
| 2025-03-03 | 20.77 | $20.30 | 58100 |
| 2025-02-28 | 20.87 | $20.37 | 58700 |
| 2025-02-27 | 20.98 | $20.27 | 44000 |
| 2025-02-26 | 21.12 | $20.42 | 53900 |
| 2025-02-25 | 21.25 | $20.64 | 80400 |
| 2025-02-24 | 21.36 | $20.59 | 41000 |
| 2025-02-21 | 21.49 | $20.63 | 138500 |
| 2025-02-20 | 21.63 | $21.28 | 32100 |
| 2025-02-19 | 21.65 | $21.30 | 40000 |
| 2025-02-18 | 21.67 | $21.82 | 169400 |
| 2025-02-14 | 21.59 | $21.42 | 39000 |
| 2025-02-13 | 21.57 | $21.48 | 45600 |
| 2025-02-12 | 21.53 | $21.38 | 52000 |
| 2025-02-11 | 21.51 | $21.92 | 48200 |
| 2025-02-10 | 21.36 | $21.56 | 47300 |
| 2025-02-07 | 21.27 | $21.62 | 44400 |
| 2025-02-06 | 21.14 | $21.92 | 53200 |
| 2025-02-05 | 20.93 | $21.77 | 77800 |
| 2025-02-04 | 20.71 | $21.72 | 54300 |
| 2025-02-03 | 20.47 | $21.32 | 161200 |
| 2025-01-31 | 20.27 | $21.14 | 84000 |
| 2025-01-30 | 20.07 | $21.37 | 83900 |
| 2025-01-29 | 19.80 | $20.95 | 113900 |
| 2025-01-28 | 19.57 | $20.18 | 39700 |
| 2025-01-27 | 19.47 | $20.22 | 92800 |
| 2025-01-24 | 19.35 | $19.83 | 33700 |
| 2025-01-23 | 19.29 | $19.93 | 63800 |
| 2025-01-22 | 19.21 | $20.14 | 74000 |
| 2025-01-21 | 19.06 | $20.29 | 96700 |
| 2025-01-17 | 18.87 | $19.62 | 234800 |
| 2025-01-16 | 18.79 | $19.38 | 127800 |
| 2025-01-15 | 18.75 | $19.49 | 125700 |
| 2025-01-14 | 18.69 | $19.28 | 89800 |
| 2025-01-13 | 18.67 | $18.70 | 59500 |
| 2025-01-10 | 18.77 | $18.50 | 138600 |
| 2025-01-08 | 18.94 | $18.96 | 47600 |
| 2025-01-07 | 19.04 | $18.95 | 74900 |
| 2025-01-06 | 19.16 | $19.00 | 65500 |
| 2025-01-03 | 19.30 | $19.23 | 84400 |
| 2025-01-02 | 19.42 | $19.14 | 92900 |
| 2024-12-31 | 19.58 | $19.24 | 101900 |
| 2024-12-30 | 19.75 | $19.03 | 29500 |
| 2024-12-27 | 20.00 | $19.22 | 66300 |
| 2024-12-26 | 20.25 | $19.77 | 93900 |
| 2024-12-24 | 20.43 | $19.70 | 36300 |
| 2024-12-23 | 20.66 | $19.78 | 49300 |
| 2024-12-20 | 20.91 | $19.99 | 294200 |
| 2024-12-19 | 21.16 | $19.82 | 161300 |
| 2024-12-18 | 21.49 | $20.23 | 93100 |
| 2024-12-17 | 21.78 | $21.43 | 77700 |
| 2024-12-16 | 21.87 | $21.92 | 83700 |
| 2024-12-13 | 21.88 | $22.04 | 67600 |
| 2024-12-12 | 21.85 | $21.84 | 50100 |
| 2024-12-11 | 21.87 | $22.02 | 287000 |
| 2024-12-10 | 21.85 | $22.07 | 72700 |
| 2024-12-09 | 21.83 | $21.73 | 38000 |
| 2024-12-06 | 21.86 | $21.91 | 32100 |
| 2024-12-05 | 21.87 | $21.87 | 35600 |
| 2024-12-04 | 21.89 | $21.83 | 57600 |
| 2024-12-03 | 21.92 | $21.80 | 49300 |
| 2024-12-02 | 21.96 | $22.22 | 49600 |
| 2024-11-29 | 21.92 | $22.04 | 33900 |
| 2024-11-27 | 21.92 | $21.89 | 79700 |
| 2024-11-26 | 21.94 | $21.98 | 132100 |
| 2024-11-25 | 21.96 | $22.14 | 58500 |
| 2024-11-22 | 21.94 | $22.11 | 44500 |
| 2024-11-21 | 21.92 | $21.89 | 70900 |
| 2024-11-20 | 21.95 | $21.50 | 64300 |
| 2024-11-19 | 22.07 | $21.70 | 35400 |
| 2024-11-18 | 22.17 | $21.82 | 44200 |
| 2024-11-15 | 22.26 | $22.09 | 114000 |
| 2024-11-14 | 22.30 | $22.15 | 49500 |
| 2024-11-13 | 22.35 | $22.64 | 101000 |
| 2024-11-12 | 22.29 | $23.19 | 90900 |
| 2024-11-11 | 22.11 | $23.17 | 77700 |
| 2024-11-08 | 21.91 | $22.68 | 62300 |
| 2024-11-07 | 21.78 | $22.23 | 84400 |
| 2024-11-06 | 21.72 | $22.33 | 236400 |
| 2024-11-05 | 21.64 | $20.91 | 75900 |
| 2024-11-04 | 21.85 | $20.08 | 54900 |
| 2024-11-01 | 22.27 | $20.12 | 79700 |
| 2024-10-31 | 22.74 | $20.23 | 83500 |
| 2024-10-30 | 23.27 | $20.40 | 131900 |
| 2024-10-29 | 23.85 | $23.68 | 50100 |
| 2024-10-28 | 23.83 | $23.89 | 72500 |
| 2024-10-25 | 23.75 | $23.22 | 54300 |
| 2024-10-24 | 23.80 | $23.57 | 49000 |
| 2024-10-23 | 23.79 | $23.65 | 51300 |
| 2024-10-22 | 23.74 | $23.49 | 40300 |
| 2024-10-21 | 23.73 | $23.35 | 79400 |
| 2024-10-18 | 23.74 | $24.16 | 84600 |
| 2024-10-17 | 23.57 | $24.36 | 52700 |
| 2024-10-16 | 23.33 | $24.15 | 95600 |
| 2024-10-15 | 23.09 | $23.73 | 117700 |
| 2024-10-14 | 22.90 | $23.53 | 84600 |
| 2024-10-11 | 22.73 | $23.23 | 155900 |
| 2024-10-10 | 22.58 | $22.70 | 276500 |
| 2024-10-09 | 22.52 | $22.28 | 1.0M |
| 2024-10-08 | 22.54 | $22.90 | 159500 |
| 2024-10-07 | 22.42 | $22.79 | 51400 |
| 2024-10-04 | 22.31 | $22.69 | 59600 |
| 2024-10-03 | 22.20 | $22.10 | 32200 |
| 2024-10-02 | 22.20 | $22.06 | 42800 |
| 2024-10-01 | 22.21 | $21.96 | 63800 |
| 2024-09-30 | 22.23 | $22.88 | 71100 |
| 2024-09-27 | 22.07 | $22.31 | 70200 |
| 2024-09-26 | 21.99 | $21.93 | 28100 |
| 2024-09-25 | 21.99 | $21.82 | 32300 |
| 2024-09-24 | 22.00 | $21.83 | 23000 |
| 2024-09-23 | 22.02 | $21.81 | 28400 |
| 2024-09-20 | 22.04 | $22.06 | 122800 |
| 2024-09-19 | 22.00 | $22.83 | 33800 |
| 2024-09-18 | 21.80 | $22.44 | 57800 |
| 2024-09-17 | 21.65 | $21.94 | 50200 |
| 2024-09-16 | 21.58 | $21.57 | 42500 |
| 2024-09-13 | 21.58 | $21.52 | 29400 |
| 2024-09-12 | 21.59 | $21.12 | 16500 |
| 2024-09-11 | 21.68 | $21.04 | 31200 |
| 2024-09-10 | 21.80 | $21.32 | 29500 |
| 2024-09-09 | 21.88 | $21.32 | 40700 |
| 2024-09-06 | 21.97 | $21.25 | 29000 |
| 2024-09-05 | 22.09 | $21.44 | 15800 |
| 2024-09-04 | 22.19 | $21.54 | 42900 |
| 2024-09-03 | 22.28 | $22.26 | 28100 |
| 2024-08-30 | 22.23 | $22.45 | 17600 |
| 2024-08-29 | 22.13 | $22.50 | 22200 |
| 2024-08-28 | 22.00 | $22.23 | 25000 |
| 2024-08-27 | 21.91 | $22.09 | 22100 |
| 2024-08-26 | 21.82 | $22.07 | 69100 |
| 2024-08-23 | 21.73 | $22.48 | 51200 |
| 2024-08-22 | 21.53 | $21.53 | 17300 |
| 2024-08-21 | 21.50 | $21.49 | 16100 |
| 2024-08-20 | 21.47 | $21.39 | 31800 |
| 2024-08-19 | 21.45 | $21.85 | 27300 |
| 2024-08-16 | 21.34 | $21.75 | 29500 |
| 2024-08-15 | 21.22 | $21.32 | 32400 |
| 2024-08-14 | 21.18 | $20.87 | 30700 |
| 2024-08-13 | 21.22 | $20.99 | 35300 |
| 2024-08-12 | 21.24 | $20.65 | 37600 |
| 2024-08-09 | 21.33 | $20.96 | 53200 |
| 2024-08-08 | 21.38 | $20.84 | 25400 |
| 2024-08-07 | 21.45 | $20.41 | 59500 |
| 2024-08-06 | 21.63 | $20.48 | 47600 |
| 2024-08-05 | 21.81 | $20.00 | 45800 |
| 2024-08-02 | 22.12 | $20.91 | 59500 |
| 2024-08-01 | 22.29 | $21.50 | 58600 |
| 2024-07-31 | 22.35 | $22.45 | 140600 |
| 2024-07-30 | 22.22 | $22.29 | 34400 |
| 2024-07-29 | 22.09 | $22.20 | 60600 |
| 2024-07-26 | 21.96 | $22.09 | 78900 |
| 2024-07-25 | 21.82 | $22.00 | 46100 |
| 2024-07-24 | 21.68 | $21.94 | 66200 |
| 2024-07-23 | 21.52 | $22.27 | 64800 |
| 2024-07-22 | 21.26 | $22.27 | 65100 |
| 2024-07-19 | 20.95 | $21.44 | 20400 |
| 2024-07-18 | 20.77 | $21.52 | 46200 |
| 2024-07-17 | 20.53 | $21.99 | 68300 |
| 2024-07-16 | 20.15 | $21.86 | 106800 |
| 2024-07-15 | 19.74 | $21.23 | 66400 |
| 2024-07-12 | 19.40 | $20.44 | 41900 |
| 2024-07-11 | 19.16 | $20.62 | 78400 |
| 2024-07-10 | 18.84 | $19.35 | 37400 |
| 2024-07-09 | 18.75 | $18.92 | 14200 |
| 2024-07-08 | 18.73 | $18.74 | 25100 |
| 2024-07-05 | 18.74 | $18.54 | 41300 |
| 2024-07-03 | 18.81 | $19.10 | 9400 |
| 2024-07-02 | 18.76 | $19.54 | 25300 |
| 2024-07-01 | 18.61 | $19.33 | 65200 |
| 2024-06-28 | 18.49 | $19.61 | 426000 |
| 2024-06-27 | 18.29 | $18.38 | 81500 |
| 2024-06-26 | 18.32 | $18.44 | 45500 |
| 2024-06-25 | 18.34 | $18.56 | 25500 |
| 2024-06-24 | 18.35 | $18.39 | 101100 |
| 2024-06-21 | 18.39 | $18.23 | 80600 |
| 2024-06-20 | 18.48 | $18.53 | 36500 |
| 2024-06-18 | 18.52 | $18.69 | 42500 |
| 2024-06-17 | 18.54 | $18.50 | 24800 |
| 2024-06-14 | 18.60 | $18.38 | 27500 |
| 2024-06-13 | 18.70 | $18.80 | 50700 |
| 2024-06-12 | 18.73 | $18.72 | 74400 |
| 2024-06-11 | 18.79 | $18.74 | 133900 |
| 2024-06-10 | 18.85 | $18.55 | 28500 |
| 2024-06-07 | 18.96 | $18.77 | 51700 |
| 2024-06-06 | 19.05 | $19.01 | 31700 |
| 2024-06-05 | 19.11 | $19.20 | 67400 |
| 2024-06-04 | 19.13 | $19.17 | 63400 |
| 2024-06-03 | 19.17 | $19.26 | 51800 |
| 2024-05-31 | 19.20 | $19.34 | 45200 |
| 2024-05-30 | 19.22 | $19.18 | 48800 |
| 2024-05-29 | 19.27 | $18.73 | 60500 |
| 2024-05-28 | 19.44 | $19.24 | 86600 |
| 2024-05-24 | 19.52 | $19.53 | 95800 |
| 2024-05-23 | 19.56 | $19.25 | 58200 |
| 2024-05-22 | 19.67 | $19.27 | 62400 |
| 2024-05-21 | 19.79 | $19.68 | 51300 |
| 2024-05-20 | 19.85 | $19.54 | 81200 |
| 2024-05-17 | 19.94 | $19.75 | 114700 |
| 2024-05-16 | 20.01 | $19.74 | 196000 |
| 2024-05-15 | 20.10 | $19.73 | 241400 |
| 2024-05-14 | 20.20 | $20.69 | 27900 |
| 2024-05-13 | 20.11 | $20.54 | 19300 |
| 2024-05-10 | 20.05 | $20.37 | 25400 |
| 2024-05-09 | 20.01 | $20.44 | 52100 |
| 2024-05-08 | 19.95 | $20.25 | 86200 |
| 2024-05-07 | 19.93 | $20.18 | 199500 |
| 2024-05-06 | 19.91 | $20.07 | 60400 |
| 2024-05-03 | 19.93 | $19.96 | 35800 |
| 2024-05-02 | 19.96 | $19.79 | 41900 |
| 2024-05-01 | 20.05 | $19.79 | 47700 |
| 2024-04-30 | 20.14 | $19.70 | 58200 |
| 2024-04-29 | 20.28 | $20.04 | 50100 |
| 2024-04-26 | 20.36 | $20.30 | 24400 |
| 2024-04-25 | 20.41 | $20.54 | 79000 |
| 2024-04-24 | 20.42 | $21.00 | 30400 |
| 2024-04-23 | 20.33 | $20.98 | 22700 |
| 2024-04-22 | 20.23 | $21.14 | 16400 |
| 2024-04-19 | 20.09 | $20.75 | 81600 |
| 2024-04-18 | 20.01 | $19.90 | 41400 |
| 2024-04-17 | 20.10 | $19.92 | 22700 |
| 2024-04-16 | 20.20 | $19.95 | 26200 |
| 2024-04-15 | 20.31 | $19.94 | 29900 |
| 2024-04-12 | 20.45 | $20.00 | 34100 |
| 2024-04-11 | 20.60 | $19.97 | 21600 |
| 2024-04-10 | 20.78 | $19.90 | 52300 |
| 2024-04-09 | 21.01 | $20.85 | 11100 |
| 2024-04-08 | 21.08 | $21.08 | 8700 |
| 2024-04-05 | 21.11 | $20.85 | 13600 |
| 2024-04-04 | 21.20 | $20.93 | 26700 |
| 2024-04-03 | 21.28 | $21.08 | 24000 |
| 2024-04-02 | 21.35 | $20.94 | 19000 |
| 2024-04-01 | 21.46 | $21.39 | 17600 |
| 2024-03-28 | 21.49 | $21.83 | 33000 |
| 2024-03-27 | 21.44 | $21.72 | 34300 |
| 2024-03-26 | 21.40 | $21.12 | 24800 |
| 2024-03-25 | 21.49 | $21.45 | 14900 |
| 2024-03-22 | 21.52 | $21.34 | 16700 |
| 2024-03-21 | 21.58 | $21.98 | 36500 |
| 2024-03-20 | 21.51 | $21.91 | 27500 |
| 2024-03-19 | 21.45 | $20.92 | 14300 |
| 2024-03-18 | 21.59 | $20.82 | 33000 |
| 2024-03-15 | 21.78 | $21.12 | 114200 |
| 2024-03-14 | 21.93 | $21.42 | 45500 |
| 2024-03-13 | 22.05 | $22.17 | 45700 |
| 2024-03-12 | 22.02 | $22.26 | 35000 |
| 2024-03-11 | 21.98 | $22.00 | 35100 |
| 2024-03-08 | 21.98 | $22.12 | 27200 |
| 2024-03-07 | 21.95 | $22.00 | 45400 |
| 2024-03-06 | 21.95 | $22.00 | 37700 |
| 2024-03-05 | 21.95 | $22.00 | 40000 |
| 2024-03-04 | 21.95 | $21.89 | 51400 |
| 2024-03-01 | 21.97 | $21.70 | 38100 |
| 2024-02-29 | 22.03 | $21.81 | 49200 |
| 2024-02-28 | 22.08 | $21.55 | 20900 |
| 2024-02-27 | 22.20 | $21.78 | 31700 |
| 2024-02-26 | 22.28 | $21.84 | 28600 |
| 2024-02-23 | 22.36 | $21.73 | 12500 |
| 2024-02-22 | 22.49 | $21.72 | 32200 |
| 2024-02-21 | 22.63 | $22.24 | 17700 |
| 2024-02-20 | 22.68 | $22.25 | 13500 |
| 2024-02-16 | 22.74 | $22.86 | 35500 |
| 2024-02-15 | 22.67 | $22.98 | 64500 |
| 2024-02-14 | 22.57 | $21.87 | 33400 |
| 2024-02-13 | 22.69 | $21.61 | 53500 |
| 2024-02-12 | 22.88 | $23.17 | 53700 |
| 2024-02-09 | 22.76 | $22.49 | 28200 |
| 2024-02-08 | 22.77 | $22.24 | 39300 |
| 2024-02-07 | 22.83 | $22.05 | 42900 |
| 2024-02-06 | 22.94 | $22.23 | 74400 |
| 2024-02-05 | 23.02 | $22.25 | 60500 |
| 2024-02-02 | 23.11 | $22.51 | 33400 |
| 2024-02-01 | 23.15 | $23.28 | 131900 |
| 2024-01-31 | 23.03 | $22.71 | 59600 |
| 2024-01-30 | 23.01 | $24.50 | 161500 |
| 2024-01-29 | 22.61 | $24.00 | 42100 |
| 2024-01-26 | 22.24 | $23.42 | 31300 |
| 2024-01-25 | 21.93 | $23.01 | 134600 |
| 2024-01-24 | 21.66 | $21.74 | 28000 |
| 2024-01-23 | 21.61 | $21.66 | 32700 |
| 2024-01-22 | 21.56 | $21.71 | 33300 |
| 2024-01-19 | 21.50 | $21.04 | 27600 |
| 2024-01-18 | 21.56 | $20.89 | 22300 |
| 2024-01-17 | 21.67 | $20.71 | 36700 |
| 2024-01-16 | 21.82 | $20.62 | 37200 |
| 2024-01-12 | 22.02 | $21.06 | 37800 |
| 2024-01-11 | 22.16 | $21.41 | 43400 |
| 2024-01-10 | 22.23 | $21.57 | 49500 |
| 2024-01-09 | 22.29 | $21.40 | 34100 |
| 2024-01-08 | 22.38 | $21.58 | 61300 |
| 2024-01-05 | 22.44 | $21.48 | 79500 |
| 2024-01-04 | 22.53 | $21.70 | 38900 |
| 2024-01-03 | 22.58 | $21.60 | 47100 |
| 2024-01-02 | 22.66 | $22.09 | 57500 |
| 2023-12-29 | 22.63 | $22.39 | 62700 |
| 2023-12-28 | 22.53 | $22.56 | 24200 |
| 2023-12-27 | 22.38 | $22.81 | 44300 |
| 2023-12-26 | 22.13 | $22.70 | 69900 |
| 2023-12-22 | 21.86 | $22.50 | 113200 |
| 2023-12-21 | 21.59 | $22.39 | 95400 |
| 2023-12-20 | 21.28 | $21.92 | 68500 |
| 2023-12-19 | 21.02 | $22.06 | 58600 |
| 2023-12-18 | 20.69 | $21.91 | 63800 |
| 2023-12-15 | 20.32 | $22.55 | 227800 |
| 2023-12-14 | 19.76 | $21.25 | 123500 |
| 2023-12-13 | 19.38 | $20.87 | 137000 |
| 2023-12-12 | 19.01 | $19.19 | 37700 |
| 2023-12-11 | 18.94 | $19.08 | 37800 |
| 2023-12-08 | 18.87 | $19.06 | 26600 |
| 2023-12-07 | 18.80 | $19.13 | 26600 |
| 2023-12-06 | 18.70 | $18.81 | 55400 |
| 2023-12-05 | 18.65 | $18.70 | 22300 |
| 2023-12-04 | 18.62 | $18.83 | 53600 |
| 2023-12-01 | 18.55 | $18.74 | 38900 |
| 2023-11-30 | 18.48 | $18.27 | 17400 |
| 2023-11-29 | 18.51 | $18.32 | 14100 |
| 2023-11-28 | 18.52 | $18.12 | 11700 |
| 2023-11-27 | 18.58 | $18.56 | 18800 |
| 2023-11-24 | 18.56 | $18.62 | 6100 |
| 2023-11-22 | 18.52 | $18.48 | 13200 |
| 2023-11-21 | 18.49 | $18.38 | 14500 |
| 2023-11-20 | 18.49 | $18.71 | 19400 |
| 2023-11-17 | 18.41 | $19.03 | 31500 |
| 2023-11-16 | 18.25 | $19.01 | 19000 |
| 2023-11-15 | 18.07 | $19.25 | 45200 |
| 2023-11-14 | 17.81 | $19.12 | 91600 |
| 2023-11-13 | 17.54 | $17.63 | 30800 |
| 2023-11-10 | 17.53 | $17.50 | 44900 |
| 2023-11-09 | 17.56 | $17.42 | 31400 |
| 2023-11-08 | 17.60 | $17.58 | 34800 |
| 2023-11-07 | 17.62 | $17.86 | 41000 |
| 2023-11-06 | 17.58 | $17.83 | 19900 |
| 2023-11-03 | 17.55 | $18.02 | 71000 |
| 2023-11-02 | 17.47 | $18.01 | 54600 |
| 2023-11-01 | 17.37 | $17.40 | 54500 |
| 2023-10-31 | 17.40 | $17.31 | 32700 |
| 2023-10-30 | 17.45 | $17.23 | 27800 |
| 2023-10-27 | 17.52 | $17.35 | 26500 |
| 2023-10-26 | 17.59 | $17.76 | 31000 |
| 2023-10-25 | 17.58 | $17.47 | 33100 |
| 2023-10-24 | 17.63 | $17.52 | 17800 |
| 2023-10-23 | 17.67 | $17.80 | 39600 |
| 2023-10-20 | 17.67 | $17.68 | 28100 |
| 2023-10-19 | 17.70 | $17.70 | 21000 |
| 2023-10-18 | 17.72 | $17.76 | 27400 |
| 2023-10-17 | 17.74 | $18.07 | 36600 |
| 2023-10-16 | 17.70 | $17.68 | 43800 |
| 2023-10-13 | 17.73 | $17.48 | 37200 |
| 2023-10-12 | 17.82 | $18.05 | 19600 |
| 2023-10-11 | 17.79 | $18.39 | 22700 |
| 2023-10-10 | 17.70 | $18.20 | 19900 |
| 2023-10-09 | 17.63 | $17.84 | 32900 |
| 2023-10-06 | 17.63 | $17.75 | 38400 |
| 2023-10-05 | 17.64 | $17.64 | 29500 |
| 2023-10-04 | 17.69 | $17.54 | 35700 |
| 2023-10-03 | 17.77 | $17.31 | 22300 |
| 2023-10-02 | 17.91 | $17.77 | 27000 |
| 2023-09-29 | 17.98 | $18.18 | 40600 |
| 2023-09-28 | 17.97 | $18.00 | 13300 |
| 2023-09-27 | 18.01 | $18.10 | 31500 |
| 2023-09-26 | 18.03 | $17.87 | 20600 |
| 2023-09-25 | 18.10 | $18.07 | 15300 |
| 2023-09-22 | 18.14 | $17.74 | 16900 |
| 2023-09-21 | 18.27 | $17.83 | 20800 |
| 2023-09-20 | 18.40 | $17.79 | 13600 |
| 2023-09-19 | 18.55 | $18.06 | 10300 |
| 2023-09-18 | 18.68 | $17.89 | 23600 |
| 2023-09-15 | 18.86 | $18.62 | 85900 |
| 2023-09-14 | 18.92 | $18.98 | 20600 |
| 2023-09-13 | 18.92 | $18.50 | 15500 |
| 2023-09-12 | 19.01 | $18.88 | 29300 |
| 2023-09-11 | 19.04 | $18.48 | 15700 |
| 2023-09-08 | 19.16 | $17.99 | 39000 |
| 2023-09-07 | 19.40 | $19.20 | 89400 |
| 2023-09-06 | 19.42 | $19.68 | 36200 |
| 2023-09-05 | 19.35 | $19.96 | 37300 |
| 2023-09-01 | 19.20 | $20.15 | 27100 |
| 2023-08-31 | 18.99 | $19.50 | 25600 |
| 2023-08-30 | 18.88 | $19.12 | 19600 |
| 2023-08-29 | 18.83 | $19.06 | 19500 |
| 2023-08-28 | 18.80 | $18.77 | 15800 |
| 2023-08-25 | 18.81 | $18.65 | 16200 |
| 2023-08-24 | 18.85 | $18.48 | 23700 |
| 2023-08-23 | 18.94 | $18.54 | 17700 |
| 2023-08-22 | 19.03 | $18.29 | 16300 |
| 2023-08-21 | 19.19 | $18.51 | 9100 |
| 2023-08-18 | 19.32 | $18.82 | 17700 |
| 2023-08-17 | 19.41 | $18.84 | 17600 |
| 2023-08-16 | 19.51 | $18.41 | 23000 |
| 2023-08-15 | 19.71 | $18.78 | 31000 |
| 2023-08-14 | 19.87 | $19.23 | 22400 |
| 2023-08-11 | 19.95 | $19.28 | 41600 |
| 2023-08-10 | 20.03 | $19.54 | 92100 |
| 2023-08-09 | 20.07 | $19.71 | 18200 |
| 2023-08-08 | 20.08 | $20.25 | 16100 |
| 2023-08-07 | 19.97 | $20.26 | 21100 |
| 2023-08-04 | 19.84 | $19.79 | 27600 |
| 2023-08-03 | 19.78 | $19.62 | 24200 |
| 2023-08-02 | 19.74 | $19.76 | 31000 |
| 2023-08-01 | 19.66 | $19.93 | 23900 |
| 2023-07-31 | 19.54 | $19.78 | 20000 |
| 2023-07-28 | 19.42 | $19.75 | 21500 |
| 2023-07-27 | 19.28 | $19.59 | 80600 |
| 2023-07-26 | 19.15 | $19.43 | 48600 |
| 2023-07-25 | 19.04 | $19.23 | 66200 |
| 2023-07-24 | 18.94 | $19.26 | 22700 |
| 2023-07-21 | 18.82 | $18.63 | 25100 |
| 2023-07-20 | 18.81 | $19.24 | 29300 |
| 2023-07-19 | 18.67 | $19.10 | 31700 |
| 2023-07-18 | 18.53 | $18.87 | 31000 |
| 2023-07-17 | 18.41 | $18.57 | 37500 |
| 2023-07-14 | 18.34 | $18.37 | 38000 |
| 2023-07-13 | 18.30 | $18.40 | 47800 |
| 2023-07-12 | 18.24 | $18.31 | 44200 |
| 2023-07-11 | 18.19 | $17.60 | 26300 |
| 2023-07-10 | 18.28 | $17.63 | 45800 |
| 2023-07-07 | 18.38 | $17.83 | 86700 |
| 2023-07-06 | 18.45 | $17.35 | 35900 |
| 2023-07-05 | 18.62 | $17.87 | 33100 |
| 2023-07-03 | 18.71 | $18.46 | 21000 |
| 2023-06-30 | 18.69 | $17.98 | 29900 |
| 2023-06-29 | 18.76 | $18.47 | 31800 |
| 2023-06-28 | 18.74 | $18.27 | 36000 |
| 2023-06-27 | 18.75 | $18.28 | 41500 |
| 2023-06-26 | 18.76 | $18.33 | 68000 |
| 2023-06-23 | 18.75 | $17.98 | 404800 |
| 2023-06-22 | 18.81 | $18.27 | 34300 |
| 2023-06-21 | 18.81 | $18.49 | 45700 |
| 2023-06-20 | 18.76 | $18.58 | 53100 |
| 2023-06-16 | 18.67 | $19.35 | 314300 |
| 2023-06-15 | 18.40 | $18.31 | 62500 |
| 2023-06-14 | 18.31 | $17.85 | 36400 |
| 2023-06-13 | 18.29 | $18.35 | 52400 |
| 2023-06-12 | 18.15 | $18.20 | 36200 |
| 2023-06-09 | 18.02 | $18.44 | 24300 |
| 2023-06-08 | 17.81 | $18.63 | 33200 |
| 2023-06-07 | 17.52 | $19.04 | 78900 |
| 2023-06-06 | 17.09 | $18.42 | 74000 |
| 2023-06-05 | 16.73 | $17.26 | 40600 |
| 2023-06-02 | 16.54 | $17.84 | 62600 |
| 2023-06-01 | 16.19 | $16.72 | 43100 |
| 2023-05-31 | 16.03 | $16.67 | 28400 |
| 2023-05-30 | 15.84 | $17.13 | 54000 |
| 2023-05-26 | 15.53 | $16.73 | 33600 |
| 2023-05-25 | 15.25 | $16.37 | 36900 |
| 2023-05-24 | 14.99 | $16.45 | 54000 |
| 2023-05-23 | 14.68 | $16.56 | 60000 |
| 2023-05-22 | 14.30 | $16.00 | 69500 |
| 2023-05-19 | 13.98 | $14.81 | 38800 |
| 2023-05-18 | 13.86 | $14.86 | 43400 |
| 2023-05-17 | 13.71 | $14.64 | 43100 |
| 2023-05-16 | 13.59 | $14.19 | 26200 |
| 2023-05-15 | 13.55 | $14.32 | 24800 |
| 2023-05-12 | 13.47 | $14.02 | 30400 |
| 2023-05-11 | 13.46 | $13.78 | 28800 |
| 2023-05-10 | 13.50 | $13.59 | 35100 |
| 2023-05-09 | 13.59 | $13.63 | 26100 |
| 2023-05-08 | 13.69 | $13.52 | 30000 |
| 2023-05-05 | 13.83 | $13.90 | 39800 |
| 2023-05-04 | 13.93 | $13.61 | 47900 |
| 2023-05-03 | 14.10 | $13.70 | 30300 |
| 2023-05-02 | 14.29 | $13.93 | 57900 |
| 2023-05-01 | 14.47 | $14.34 | 36300 |
| 2023-04-28 | 14.59 | $14.39 | 29100 |
| 2023-04-27 | 14.73 | $14.77 | 51500 |
| 2023-04-26 | 14.82 | $14.09 | 43500 |
| 2023-04-25 | 15.06 | $14.72 | 32900 |
| 2023-04-24 | 15.22 | $15.37 | 25200 |
| 2023-04-21 | 15.27 | $15.48 | 16300 |
| 2023-04-20 | 15.31 | $15.66 | 19400 |
| 2023-04-19 | 15.33 | $15.63 | 24100 |
| 2023-04-18 | 15.35 | $15.60 | 38500 |
| 2023-04-17 | 15.39 | $15.74 | 31200 |
| 2023-04-14 | 15.42 | $15.54 | 36000 |
| 2023-04-13 | 15.49 | $15.82 | 48300 |
| 2023-04-12 | 15.52 | $15.99 | 29400 |
| 2023-04-11 | 15.53 | $16.18 | 15500 |
| 2023-04-10 | 15.50 | $16.02 | 30800 |
| 2023-04-06 | 15.51 | $16.07 | 15600 |
| 2023-04-05 | 15.51 | $15.80 | 20200 |
| 2023-04-04 | 15.58 | $15.80 | 21600 |
| 2023-04-03 | 15.67 | $16.09 | 32700 |
| 2023-03-31 | 15.72 | $16.05 | 76200 |
| 2023-03-30 | 15.79 | $15.63 | 41800 |
| 2023-03-29 | 15.96 | $16.17 | 29300 |
| 2023-03-28 | 16.06 | $16.25 | 48500 |
| 2023-03-27 | 16.16 | $16.31 | 59700 |
| 2023-03-24 | 16.28 | $16.28 | 98000 |
| 2023-03-23 | 16.42 | $16.16 | 43500 |
| 2023-03-22 | 16.63 | $16.40 | 36600 |
| 2023-03-21 | 16.82 | $17.03 | 52100 |
| 2023-03-20 | 16.92 | $16.69 | 51300 |
| 2023-03-17 | 17.11 | $16.44 | 75700 |
| 2023-03-16 | 17.39 | $17.11 | 67200 |
| 2023-03-15 | 17.59 | $16.59 | 98400 |
| 2023-03-14 | 17.93 | $16.43 | 98600 |
| 2023-03-13 | 18.37 | $16.59 | 124100 |
| 2023-03-10 | 18.84 | $17.89 | 69500 |
| 2023-03-09 | 19.13 | $18.67 | 45200 |
| 2023-03-08 | 19.30 | $19.21 | 41600 |
| 2023-03-07 | 19.39 | $19.12 | 29800 |
| 2023-03-06 | 19.51 | $19.49 | 78800 |
| 2023-03-03 | 19.58 | $19.88 | 30300 |
| 2023-03-02 | 19.58 | $19.89 | 19800 |
| 2023-03-01 | 19.58 | $19.88 | 14300 |
| 2023-02-28 | 19.59 | $20.00 | 34100 |
| 2023-02-27 | 19.58 | $19.90 | 12900 |
| 2023-02-24 | 19.59 | $19.88 | 15600 |
| 2023-02-23 | 19.61 | $19.79 | 14600 |
| 2023-02-22 | 19.66 | $19.92 | 22900 |
| 2023-02-21 | 19.69 | $19.74 | 54900 |
| 2023-02-17 | 19.77 | $20.25 | 21200 |
| 2023-02-16 | 19.76 | $20.05 | 27500 |
| 2023-02-15 | 19.79 | $20.09 | 14600 |
| 2023-02-14 | 19.83 | $19.89 | 24200 |
| 2023-02-13 | 19.92 | $20.06 | 29600 |
| 2023-02-10 | 19.99 | $19.90 | 22700 |
| 2023-02-09 | 20.12 | $19.77 | 15600 |
| 2023-02-08 | 20.30 | $20.11 | 36000 |
| 2023-02-07 | 20.44 | $20.28 | 37000 |
| 2023-02-06 | 20.57 | $20.28 | 24500 |
| 2023-02-03 | 20.72 | $20.78 | 23100 |
| 2023-02-02 | 20.80 | $20.48 | 69600 |
| 2023-02-01 | 20.97 | $20.08 | 51300 |
| 2023-01-31 | 21.24 | $20.58 | 28000 |
| 2023-01-30 | 21.46 | $19.84 | 35700 |
| 2023-01-27 | 21.88 | $20.02 | 33900 |
| 2023-01-26 | 22.33 | $20.00 | 169800 |
| 2023-01-25 | 22.85 | $22.50 | 17500 |
| 2023-01-24 | 22.93 | $22.74 | 15700 |
| 2023-01-23 | 22.98 | $22.97 | 20100 |
| 2023-01-20 | 22.98 | $22.81 | 22100 |
| 2023-01-19 | 23.02 | $22.44 | 21400 |
| 2023-01-18 | 23.15 | $22.85 | 10300 |
| 2023-01-17 | 23.20 | $23.29 | 17700 |
| 2023-01-13 | 23.17 | $23.55 | 20000 |
| 2023-01-12 | 23.09 | $23.55 | 24200 |
| 2023-01-11 | 22.99 | $23.45 | 18200 |
| 2023-01-10 | 22.89 | $23.18 | 24700 |
| 2023-01-09 | 22.84 | $22.80 | 13500 |
| 2023-01-06 | 22.85 | $22.98 | 18700 |
| 2023-01-05 | 22.84 | $22.19 | 15000 |
| 2023-01-04 | 22.98 | $22.61 | 24800 |
| 2023-01-03 | 23.06 | $22.52 | 46000 |
| 2022-12-30 | 23.18 | $23.35 | 65300 |
| 2022-12-29 | 23.14 | $23.14 | 39400 |
| 2022-12-28 | 23.13 | $22.80 | 21000 |
| 2022-12-27 | 23.19 | $22.82 | 44000 |
| 2022-12-23 | 23.27 | $23.29 | 13600 |
| 2022-12-22 | 23.25 | $23.12 | 25600 |
| 2022-12-21 | 23.26 | $23.45 | 30100 |
| 2022-12-20 | 23.21 | $23.05 | 22600 |
| 2022-12-19 | 23.23 | $23.00 | 39500 |
| 2022-12-16 | 23.27 | $23.02 | 171900 |
| 2022-12-15 | 23.30 | $22.85 | 27700 |
| 2022-12-14 | 23.38 | $23.15 | 33400 |
| 2022-12-13 | 23.41 | $23.54 | 84700 |
| 2022-12-12 | 23.35 | $23.35 | 18700 |
| 2022-12-09 | 23.33 | $23.15 | 17200 |
| 2022-12-08 | 23.34 | $23.19 | 13100 |
| 2022-12-07 | 23.35 | $23.06 | 17800 |
| 2022-12-06 | 23.38 | $23.04 | 93800 |
| 2022-12-05 | 23.42 | $22.85 | 21000 |
| 2022-12-02 | 23.50 | $23.19 | 34100 |
| 2022-12-01 | 23.53 | $23.51 | 18700 |
| 2022-11-30 | 23.49 | $23.66 | 37600 |
| 2022-11-29 | 23.41 | $23.35 | 16800 |
| 2022-11-28 | 23.37 | $23.50 | 16000 |
| 2022-11-25 | 23.30 | $23.46 | 3500 |
| 2022-11-23 | 23.23 | $23.65 | 15400 |
| 2022-11-22 | 23.10 | $23.55 | 12200 |
| 2022-11-21 | 22.97 | $23.41 | 15500 |
| 2022-11-18 | 22.84 | $23.35 | 28400 |
| 2022-11-17 | 22.71 | $23.16 | 22500 |
| 2022-11-16 | 22.59 | $23.01 | 19300 |
| 2022-11-15 | 22.49 | $23.03 | 24000 |
| 2022-11-14 | 22.36 | $22.99 | 23200 |
| 2022-11-11 | 22.23 | $23.25 | 44300 |
| 2022-11-10 | 22.01 | $23.95 | 62200 |
| 2022-11-09 | 21.62 | $21.77 | 150700 |
| 2022-11-08 | 21.62 | $21.69 | 27400 |
| 2022-11-07 | 21.65 | $21.70 | 20300 |
| 2022-11-04 | 21.67 | $21.70 | 23200 |
| 2022-11-03 | 21.70 | $21.19 | 16300 |
| 2022-11-02 | 21.85 | $21.62 | 26100 |
| 2022-11-01 | 21.93 | $22.00 | 14600 |
| 2022-10-31 | 21.94 | $22.30 | 29900 |
| 2022-10-28 | 21.90 | $22.26 | 30100 |
| 2022-10-27 | 21.86 | $21.82 | 17100 |
| 2022-10-26 | 21.91 | $22.18 | 27100 |
| 2022-10-25 | 21.89 | $22.30 | 25500 |
| 2022-10-24 | 21.84 | $22.08 | 14200 |
| 2022-10-21 | 21.84 | $21.92 | 29800 |
| 2022-10-20 | 21.87 | $21.61 | 21500 |
| 2022-10-19 | 21.97 | $22.41 | 33500 |
| 2022-10-18 | 21.93 | $22.41 | 22700 |
| 2022-10-17 | 21.88 | $22.42 | 22400 |
| 2022-10-14 | 21.82 | $22.03 | 20700 |
| 2022-10-13 | 21.84 | $22.40 | 33000 |
| 2022-10-12 | 21.78 | $21.55 | 17100 |
| 2022-10-11 | 21.90 | $21.30 | 24200 |
| 2022-10-10 | 22.10 | $21.46 | 36600 |
| 2022-10-07 | 22.29 | $22.06 | 21700 |
| 2022-10-06 | 22.40 | $22.46 | 16600 |
| 2022-10-05 | 22.44 | $22.68 | 17200 |
| 2022-10-04 | 22.44 | $22.94 | 35500 |
| 2022-10-03 | 22.39 | $22.30 | 29000 |
| 2022-09-30 | 22.47 | $22.10 | 42300 |
| 2022-09-29 | 22.61 | $22.07 | 43000 |
| 2022-09-28 | 22.78 | $22.33 | 52900 |
| 2022-09-27 | 22.93 | $21.99 | 44300 |
| 2022-09-26 | 23.17 | $22.57 | 59100 |
| 2022-09-23 | 23.33 | $22.59 | 47500 |
| 2022-09-22 | 23.51 | $23.25 | 26700 |
| 2022-09-21 | 23.59 | $23.56 | 34000 |
| 2022-09-20 | 23.61 | $23.75 | 68600 |
| 2022-09-19 | 23.60 | $23.81 | 70100 |
| 2022-09-16 | 23.58 | $23.08 | 201400 |
| 2022-09-15 | 23.70 | $23.63 | 102000 |
| 2022-09-14 | 23.73 | $23.60 | 72200 |
| 2022-09-13 | 23.77 | $23.41 | 41000 |
| 2022-09-12 | 23.86 | $24.29 | 23300 |
| 2022-09-09 | 23.78 | $24.09 | 26200 |
| 2022-09-08 | 23.73 | $23.80 | 21300 |
| 2022-09-07 | 23.73 | $23.52 | 28200 |
| 2022-09-06 | 23.80 | $23.05 | 27000 |
| 2022-09-02 | 23.97 | $23.31 | 20700 |
| 2022-09-01 | 24.12 | $23.56 | 29400 |
| 2022-08-31 | 24.23 | $23.76 | 30700 |
| 2022-08-30 | 24.33 | $23.93 | 20000 |
| 2022-08-29 | 24.40 | $23.77 | 28100 |
| 2022-08-26 | 24.51 | $24.02 | 15700 |
| 2022-08-25 | 24.60 | $24.68 | 17300 |
| 2022-08-24 | 24.55 | $24.30 | 21800 |
| 2022-08-23 | 24.57 | $24.15 | 23800 |
| 2022-08-22 | 24.63 | $24.52 | 70400 |
| 2022-08-19 | 24.62 | $24.44 | 36700 |
| 2022-08-18 | 24.62 | $24.54 | 25600 |
| 2022-08-17 | 24.60 | $23.77 | 77000 |
| 2022-08-16 | 24.74 | $24.98 | 59100 |
| 2022-08-15 | 24.64 | $25.00 | 28600 |
| 2022-08-12 | 24.52 | $25.08 | 27000 |
| 2022-08-11 | 24.36 | $24.60 | 11200 |
| 2022-08-10 | 24.27 | $24.63 | 25500 |
| 2022-08-09 | 24.17 | $24.40 | 12700 |
| 2022-08-08 | 24.09 | $24.64 | 20600 |
| 2022-08-05 | 23.95 | $24.57 | 12800 |
| 2022-08-04 | 23.79 | $24.62 | 13400 |
| 2022-08-03 | 23.61 | $24.50 | 12100 |
| 2022-08-02 | 23.41 | $24.42 | 17400 |
| 2022-08-01 | 23.21 | $24.88 | 26000 |
| 2022-07-29 | 22.87 | $24.64 | 69500 |
| 2022-07-28 | 22.54 | $23.58 | 163300 |
| 2022-07-27 | 22.37 | $22.00 | 86300 |
| 2022-07-26 | 22.51 | $22.60 | 15700 |
| 2022-07-25 | 22.56 | $22.62 | 15200 |
| 2022-07-22 | 22.61 | $22.69 | 29800 |
| 2022-07-21 | 22.66 | $23.00 | 18100 |
| 2022-07-20 | 22.65 | $22.76 | 21100 |
| 2022-07-19 | 22.69 | $22.70 | 43900 |
| 2022-07-18 | 22.76 | $22.69 | 25100 |
| 2022-07-15 | 22.85 | $22.75 | 27600 |
| 2022-07-14 | 22.94 | $22.46 | 21600 |
| 2022-07-13 | 23.10 | $22.99 | 27500 |
| 2022-07-12 | 23.19 | $23.00 | 19800 |
| 2022-07-11 | 23.29 | $23.19 | 15500 |
| 2022-07-08 | 23.37 | $23.09 | 27100 |
| 2022-07-07 | 23.49 | $23.34 | 18800 |
| 2022-07-06 | 23.58 | $23.60 | 20800 |
| 2022-07-05 | 23.63 | $23.80 | 19100 |
| 2022-07-01 | 23.64 | $23.70 | 19100 |
| 2022-06-30 | 23.69 | $23.81 | 11700 |
| 2022-06-29 | 23.72 | $23.87 | 13500 |
| 2022-06-28 | 23.75 | $23.96 | 16900 |
| 2022-06-27 | 23.76 | $24.31 | 17900 |
| 2022-06-24 | 23.71 | $24.47 | 81500 |
| 2022-06-23 | 23.61 | $23.88 | 35200 |
| 2022-06-22 | 23.63 | $23.60 | 33400 |
| 2022-06-21 | 23.72 | $24.26 | 31200 |
| 2022-06-17 | 23.68 | $24.01 | 87800 |
| 2022-06-16 | 23.70 | $23.01 | 43100 |
| 2022-06-15 | 23.93 | $23.50 | 24000 |
| 2022-06-14 | 24.10 | $23.59 | 30400 |
| 2022-06-13 | 24.29 | $22.96 | 23300 |
| 2022-06-10 | 24.64 | $23.81 | 17000 |
| 2022-06-09 | 24.87 | $24.66 | 28800 |
| 2022-06-08 | 24.96 | $24.27 | 31800 |
| 2022-06-07 | 25.15 | $24.97 | 31000 |
| 2022-06-06 | 25.22 | $24.90 | 31100 |
| 2022-06-03 | 25.33 | $25.39 | 18000 |
| 2022-06-02 | 25.34 | $25.74 | 17900 |
| 2022-06-01 | 25.29 | $25.24 | 16400 |
| 2022-05-31 | 25.34 | $25.40 | 21300 |
| 2022-05-27 | 25.36 | $25.80 | 16300 |
| 2022-05-26 | 25.30 | $25.65 | 21100 |
| 2022-05-25 | 25.27 | $25.78 | 16800 |
| 2022-05-24 | 25.21 | $25.94 | 21300 |
| 2022-05-23 | 25.10 | $25.85 | 20700 |
| 2022-05-20 | 25.01 | $24.96 | 28600 |
| 2022-05-19 | 25.08 | $24.21 | 33600 |
| 2022-05-18 | 25.33 | $24.97 | 18400 |
| 2022-05-17 | 25.47 | $26.01 | 19400 |
| 2022-05-16 | 25.40 | $24.85 | 20300 |
| 2022-05-13 | 25.58 | $25.36 | 28400 |
| 2022-05-12 | 25.68 | $26.28 | 54300 |
| 2022-05-11 | 25.60 | $25.86 | 57100 |
| 2022-05-10 | 25.61 | $25.92 | 64900 |
| 2022-05-09 | 25.60 | $26.16 | 92100 |
| 2022-05-06 | 25.54 | $26.15 | 196500 |
| 2022-05-05 | 25.48 | $25.46 | 31300 |
| 2022-05-04 | 25.57 | $26.73 | 22400 |
| 2022-05-03 | 25.40 | $25.76 | 20900 |
| 2022-05-02 | 25.41 | $25.14 | 29600 |
| 2022-04-29 | 25.56 | $25.55 | 20300 |
| 2022-04-28 | 25.65 | $26.55 | 26600 |
| 2022-04-27 | 25.55 | $25.24 | 18900 |
| 2022-04-26 | 25.71 | $25.04 | 23000 |
| 2022-04-25 | 25.95 | $25.94 | 25000 |
| 2022-04-22 | 26.04 | $26.03 | 10700 |
| 2022-04-21 | 26.13 | $26.36 | 12300 |
| 2022-04-20 | 26.18 | $26.63 | 15800 |
| 2022-04-19 | 26.17 | $26.62 | 13200 |
| 2022-04-18 | 26.17 | $25.76 | 15800 |
| 2022-04-14 | 26.36 | $25.98 | 17600 |
| 2022-04-13 | 26.54 | $26.47 | 15400 |
| 2022-04-12 | 26.64 | $26.05 | 15800 |
| 2022-04-11 | 26.86 | $25.86 | 17100 |
| 2022-04-08 | 27.15 | $26.23 | 17700 |
| 2022-04-07 | 27.42 | $27.01 | 16400 |
| 2022-04-06 | 27.57 | $26.82 | 18100 |
| 2022-04-05 | 27.79 | $27.15 | 29400 |
| 2022-04-04 | 27.97 | $27.15 | 15900 |
| 2022-04-01 | 28.19 | $27.45 | 18100 |
| 2022-03-31 | 28.38 | $27.64 | 30900 |
| 2022-03-30 | 28.56 | $27.82 | 39800 |
| 2022-03-29 | 28.74 | $28.71 | 20200 |
| 2022-03-28 | 28.76 | $28.14 | 24800 |
| 2022-03-25 | 28.89 | $28.86 | 20500 |
| 2022-03-24 | 28.90 | $28.67 | 11900 |
| 2022-03-23 | 28.96 | $28.21 | 14500 |
| 2022-03-22 | 29.11 | $29.59 | 16600 |
| 2022-03-21 | 29.00 | $29.04 | 15100 |
| 2022-03-18 | 28.99 | $29.43 | 66400 |
| 2022-03-17 | 28.90 | $29.24 | 21700 |
| 2022-03-16 | 28.83 | $29.39 | 27500 |
| 2022-03-15 | 28.72 | $28.72 | 17300 |
| 2022-03-14 | 28.73 | $28.54 | 17800 |
| 2022-03-11 | 28.78 | $28.85 | 19600 |
| 2022-03-10 | 28.77 | $28.69 | 12100 |
| 2022-03-09 | 28.80 | $28.84 | 23100 |
| 2022-03-08 | 28.80 | $28.41 | 22300 |
| 2022-03-07 | 28.90 | $28.50 | 34100 |
| 2022-03-04 | 28.98 | $28.83 | 12100 |
| 2022-03-03 | 29.02 | $29.31 | 12500 |
| 2022-03-02 | 28.96 | $29.24 | 19500 |
| 2022-03-01 | 28.90 | $28.55 | 45500 |
| 2022-02-28 | 28.98 | $28.75 | 29900 |
| 2022-02-25 | 29.03 | $29.00 | 22900 |
| 2022-02-24 | 29.04 | $28.39 | 22400 |
| 2022-02-23 | 29.17 | $28.75 | 32300 |
| 2022-02-22 | 29.25 | $28.93 | 24400 |
| 2022-02-18 | 29.31 | $29.61 | 23600 |
| 2022-02-17 | 29.23 | $29.75 | 39600 |
| 2022-02-16 | 29.11 | $30.02 | 13600 |
| 2022-02-15 | 28.91 | $29.78 | 20200 |
| 2022-02-14 | 28.73 | $29.20 | 12300 |
| 2022-02-11 | 28.64 | $29.30 | 19500 |
| 2022-02-10 | 28.52 | $28.91 | 37900 |
| 2022-02-09 | 28.47 | $28.66 | 51400 |
| 2022-02-08 | 28.45 | $29.29 | 30200 |
| 2022-02-07 | 28.31 | $29.07 | 22500 |
| 2022-02-04 | 28.19 | $28.61 | 15100 |
| 2022-02-03 | 28.15 | $28.51 | 23600 |
| 2022-02-02 | 28.13 | $28.35 | 34700 |
| 2022-02-01 | 28.14 | $28.32 | 37400 |
| 2022-01-31 | 28.17 | $28.34 | 20100 |
| 2022-01-28 | 28.19 | $28.49 | 25000 |
| 2022-01-27 | 28.19 | $28.37 | 26700 |
| 2022-01-26 | 28.22 | $27.57 | 20600 |
| 2022-01-25 | 28.43 | $28.36 | 14300 |
| 2022-01-24 | 28.51 | $28.59 | 23600 |
| 2022-01-21 | 28.55 | $28.06 | 26900 |
| 2022-01-20 | 28.71 | $28.12 | 25500 |
| 2022-01-19 | 28.90 | $28.33 | 15800 |
| 2022-01-18 | 29.07 | $28.88 | 27000 |
| 2022-01-14 | 29.15 | $29.49 | 20100 |
| 2022-01-13 | 29.12 | $29.56 | 23400 |
| 2022-01-12 | 29.07 | $29.27 | 33100 |
| 2022-01-11 | 29.08 | $29.45 | 24900 |
| 2022-01-10 | 29.06 | $29.50 | 10400 |
| 2022-01-07 | 29.02 | $29.75 | 13200 |
| 2022-01-06 | 28.93 | $29.88 | 35300 |
| 2022-01-05 | 28.80 | $29.13 | 24100 |
| 2022-01-04 | 28.81 | $29.47 | 44900 |
| 2022-01-03 | 28.76 | $29.19 | 21900 |
| 2021-12-31 | 28.76 | $29.28 | 19600 |
| 2021-12-30 | 28.75 | $29.11 | 17200 |
| 2021-12-29 | 28.77 | $29.65 | 17900 |
| 2021-12-28 | 28.69 | $29.50 | 14900 |
| 2021-12-27 | 28.64 | $29.49 | 10100 |
| 2021-12-23 | 28.58 | $29.52 | 38300 |
| 2021-12-22 | 28.52 | $28.85 | 19500 |
| 2021-12-21 | 28.59 | $28.81 | 25100 |
| 2021-12-20 | 28.69 | $29.00 | 59100 |
| 2021-12-17 | 28.78 | $27.97 | 157500 |
| 2021-12-16 | 29.10 | $28.00 | 192100 |
| 2021-12-15 | 29.48 | $27.81 | 100200 |
| 2021-12-14 | 29.97 | $27.97 | 96200 |
| 2021-12-13 | 30.50 | $29.03 | 44200 |
| 2021-12-10 | 30.90 | $29.77 | 31900 |
| 2021-12-09 | 31.22 | $30.00 | 39600 |
| 2021-12-08 | 31.54 | $31.45 | 7900 |
| 2021-12-07 | 31.60 | $31.43 | 22500 |
| 2021-12-06 | 31.69 | $31.36 | 22700 |
| 2021-12-03 | 31.80 | $30.69 | 12500 |
| 2021-12-02 | 32.08 | $31.75 | 17600 |
| 2021-12-01 | 32.18 | $31.22 | 31700 |
| 2021-11-30 | 32.41 | $30.10 | 69100 |
| 2021-11-29 | 32.92 | $30.76 | 30700 |
| 2021-11-26 | 33.36 | $30.80 | 23700 |
| 2021-11-24 | 33.87 | $32.90 | 17800 |
| 2021-11-23 | 34.01 | $32.51 | 25000 |
| 2021-11-22 | 34.25 | $32.63 | 29500 |
| 2021-11-19 | 34.51 | $32.49 | 33400 |
| 2021-11-18 | 34.83 | $31.98 | 42600 |
| 2021-11-17 | 35.30 | $33.25 | 17400 |
| 2021-11-16 | 35.57 | $34.71 | 24200 |
| 2021-11-15 | 35.56 | $35.01 | 27300 |
| 2021-11-12 | 35.49 | $34.73 | 8300 |
| 2021-11-11 | 35.45 | $35.70 | 8900 |
| 2021-11-10 | 35.18 | $35.75 | 18300 |
| 2021-11-09 | 34.86 | $35.79 | 10400 |
| 2021-11-08 | 34.47 | $36.43 | 61000 |
| 2021-11-05 | 33.87 | $36.90 | 45500 |
| 2021-11-04 | 33.06 | $34.21 | 24500 |
| 2021-11-03 | 32.69 | $34.30 | 20500 |
| 2021-11-02 | 32.23 | $33.73 | 15200 |
| 2021-11-01 | 31.81 | $32.56 | 16200 |
| 2021-10-29 | 31.57 | $31.40 | 13400 |
| 2021-10-28 | 31.53 | $32.54 | 4300 |
| 2021-10-27 | 31.23 | $31.25 | 14800 |
| 2021-10-26 | 31.16 | $31.49 | 19600 |
| 2021-10-25 | 31.02 | $31.45 | 10200 |
| 2021-10-22 | 30.87 | $30.43 | 8700 |
| 2021-10-21 | 30.91 | $30.15 | 8000 |
| 2021-10-20 | 31.00 | $30.00 | 12300 |
| 2021-10-19 | 31.14 | $29.89 | 19800 |
| 2021-10-18 | 31.32 | $31.84 | 7400 |
| 2021-10-15 | 31.11 | $31.32 | 31600 |
| 2021-10-14 | 30.98 | $31.58 | 12500 |
| 2021-10-13 | 30.76 | $31.40 | 7100 |
| 2021-10-12 | 30.54 | $30.90 | 7100 |
| 2021-10-11 | 30.39 | $30.18 | 6500 |
| 2021-10-08 | 30.37 | $30.70 | 3400 |
| 2021-10-07 | 30.22 | $31.17 | 11700 |
| 2021-10-06 | 29.95 | $30.66 | 8200 |
| 2021-10-05 | 29.74 | $30.75 | 13900 |
| 2021-10-04 | 29.48 | $29.58 | 12800 |
| 2021-10-01 | 29.42 | $30.10 | 21000 |
| 2021-09-30 | 29.23 | $29.88 | 13200 |
| 2021-09-29 | 29.07 | $30.27 | 10900 |
| 2021-09-28 | 28.79 | $29.48 | 14100 |
| 2021-09-27 | 28.63 | $30.25 | 17600 |
| 2021-09-24 | 28.29 | $29.60 | 12100 |
| 2021-09-23 | 28.02 | $28.90 | 24800 |
| 2021-09-22 | 27.87 | $27.85 | 15300 |
| 2021-09-21 | 27.91 | $27.73 | 5900 |
| 2021-09-20 | 27.99 | $27.83 | 25300 |
| 2021-09-17 | 28.06 | $29.10 | 85100 |
| 2021-09-16 | 27.87 | $27.84 | 21300 |
| 2021-09-15 | 27.92 | $27.59 | 16800 |
| 2021-09-14 | 28.04 | $26.66 | 14600 |
| 2021-09-13 | 28.37 | $27.85 | 16400 |
| 2021-09-10 | 28.51 | $27.86 | 13600 |
| 2021-09-09 | 28.67 | $28.29 | 19000 |
| 2021-09-08 | 28.76 | $28.59 | 18100 |
| 2021-09-07 | 28.80 | $28.34 | 17900 |
| 2021-09-03 | 28.91 | $28.60 | 15100 |
| 2021-09-02 | 28.98 | $28.99 | 10600 |
| 2021-09-01 | 28.97 | $29.18 | 9000 |
| 2021-08-31 | 28.93 | $29.86 | 10100 |
| 2021-08-30 | 28.74 | $29.72 | 17900 |
| 2021-08-27 | 28.54 | $30.25 | 24200 |
| 2021-08-26 | 28.20 | $28.75 | 27800 |
| 2021-08-25 | 28.13 | $28.47 | 8300 |
| 2021-08-24 | 28.11 | $28.65 | 12100 |
| 2021-08-23 | 28.04 | $28.73 | 27800 |
| 2021-08-20 | 27.96 | $27.03 | 96700 |
| 2021-08-19 | 28.22 | $27.48 | 28200 |
| 2021-08-18 | 28.43 | $27.20 | 15100 |
| 2021-08-17 | 28.73 | $28.20 | 22900 |
| 2021-08-16 | 28.88 | $28.85 | 17200 |
| 2021-08-13 | 28.91 | $29.40 | 4500 |
| 2021-08-12 | 28.84 | $29.76 | 12700 |
| 2021-08-11 | 28.68 | $30.00 | 9600 |
| 2021-08-10 | 28.44 | $30.04 | 27800 |
| 2021-08-09 | 28.16 | $28.83 | 6200 |
| 2021-08-06 | 28.10 | $29.18 | 14200 |
| 2021-08-05 | 27.95 | $28.80 | 20200 |
| 2021-08-04 | 27.87 | $28.26 | 22900 |
| 2021-08-03 | 27.89 | $28.21 | 10600 |
| 2021-08-02 | 27.93 | $27.80 | 6900 |
| 2021-07-30 | 28.07 | $27.95 | 9100 |
| 2021-07-29 | 28.20 | $28.32 | 8300 |
| 2021-07-28 | 28.28 | $28.43 | 18300 |
| 2021-07-27 | 28.36 | $28.10 | 10700 |
| 2021-07-26 | 28.53 | $29.21 | 10200 |
| 2021-07-23 | 28.50 | $28.98 | 9800 |
| 2021-07-22 | 28.51 | $28.92 | 8000 |
| 2021-07-21 | 28.55 | $29.72 | 8900 |
| 2021-07-20 | 28.43 | $28.88 | 42600 |
| 2021-07-19 | 28.47 | $28.06 | 13900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.93
2026-07-17
Close Price
$31.96
Vol: 111848
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.45
Average
22.78
Maximum
36.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.93 | $31.96 | 111848 |
| 2026-07-16 | 31.82 | $32.59 | 275800 |
| 2026-07-15 | 31.49 | $31.67 | 232602 |
| 2026-07-14 | 31.36 | $31.24 | 182800 |
| 2026-07-13 | 31.32 | $31.26 | 165172 |
| 2026-07-10 | 31.27 | $31.32 | 172300 |
| 2026-07-09 | 31.18 | $30.87 | 238055 |
| 2026-07-08 | 31.21 | $30.34 | 154000 |
| 2026-07-07 | 31.39 | $31.04 | 221000 |
| 2026-07-06 | 31.39 | $31.12 | 244726 |
| 2026-07-02 | 31.34 | $31.11 | 244900 |
| 2026-07-01 | 31.28 | $31.56 | 260500 |
| 2026-06-30 | 31.05 | $31.10 | 236204 |
| 2026-06-29 | 30.90 | $31.03 | 395235 |
| 2026-06-26 | 30.73 | $30.82 | 1.3M |
| 2026-06-25 | 30.57 | $30.63 | 267993 |
| 2026-06-24 | 30.44 | $30.61 | 393955 |
| 2026-06-23 | 30.26 | $30.38 | 311046 |
| 2026-06-22 | 30.11 | $29.76 | 269532 |
| 2026-06-18 | 30.12 | $29.68 | 447600 |
| 2026-06-17 | 30.14 | $29.67 | 257837 |
| 2026-06-16 | 30.15 | $30.02 | 137269 |
| 2026-06-15 | 30.04 | $29.91 | 118526 |
| 2026-06-12 | 29.93 | $30.30 | 122004 |
| 2026-06-11 | 29.67 | $29.87 | 141650 |
| 2026-06-10 | 29.46 | $29.68 | 156645 |
| 2026-06-09 | 29.26 | $29.30 | 126735 |
| 2026-06-08 | 29.13 | $29.10 | 139047 |
| 2026-06-05 | 29.01 | $28.95 | 199045 |
| 2026-06-04 | 28.91 | $28.71 | 297200 |
| 2026-06-03 | 28.86 | $28.08 | 180025 |
| 2026-06-02 | 28.98 | $28.92 | 318206 |
| 2026-06-01 | 28.84 | $28.47 | 130200 |
| 2026-05-29 | 28.81 | $28.58 | 243300 |
| 2026-05-28 | 28.72 | $28.90 | 182227 |
| 2026-05-27 | 28.50 | $28.71 | 123146 |
| 2026-05-26 | 28.27 | $28.84 | 140800 |
| 2026-05-22 | 27.95 | $28.05 | 125000 |
| 2026-05-21 | 27.79 | $28.21 | 228163 |
| 2026-05-20 | 27.53 | $28.11 | 267600 |
| 2026-05-19 | 27.25 | $27.27 | 137103 |
| 2026-05-18 | 27.15 | $27.06 | 81424 |
| 2026-05-15 | 27.10 | $26.55 | 143213 |
| 2026-05-14 | 27.19 | $26.78 | 70741 |
| 2026-05-13 | 27.21 | $26.61 | 118300 |
| 2026-05-12 | 27.29 | $26.94 | 170328 |
| 2026-05-11 | 27.26 | $27.06 | 192900 |
| 2026-05-08 | 27.18 | $26.86 | 240544 |
| 2026-05-07 | 27.14 | $26.91 | 250300 |
| 2026-05-06 | 27.06 | $26.99 | 265934 |
| 2026-05-05 | 26.92 | $27.10 | 188100 |
| 2026-05-04 | 26.70 | $26.59 | 130600 |
| 2026-05-01 | 26.59 | $26.95 | 205100 |
| 2026-04-30 | 26.33 | $26.94 | 294800 |
| 2026-04-29 | 26.01 | $25.75 | 153900 |
| 2026-04-28 | 25.98 | $26.03 | 134600 |
| 2026-04-27 | 25.85 | $25.94 | 98500 |
| 2026-04-24 | 25.71 | $25.47 | 164300 |
| 2026-04-23 | 25.69 | $25.49 | 94700 |
| 2026-04-22 | 25.64 | $25.51 | 81200 |
| 2026-04-21 | 25.57 | $25.33 | 112200 |
| 2026-04-20 | 25.53 | $25.54 | 101500 |
| 2026-04-17 | 25.41 | $25.62 | 171500 |
| 2026-04-16 | 25.23 | $25.06 | 141800 |
| 2026-04-15 | 25.18 | $25.26 | 109900 |
| 2026-04-14 | 25.04 | $25.20 | 104500 |
| 2026-04-13 | 24.90 | $25.02 | 175400 |
| 2026-04-10 | 24.77 | $25.50 | 208900 |
| 2026-04-09 | 24.45 | $25.32 | 143900 |
| 2026-04-08 | 24.13 | $24.81 | 142700 |
| 2026-04-07 | 23.89 | $24.36 | 161700 |
| 2026-04-06 | 23.74 | $24.08 | 155900 |
| 2026-04-02 | 23.65 | $23.84 | 144800 |
| 2026-04-01 | 23.61 | $23.61 | 148900 |
| 2026-03-31 | 23.65 | $23.71 | 279400 |
| 2026-03-30 | 23.66 | $23.91 | 143800 |
| 2026-03-27 | 23.62 | $23.57 | 80600 |
| 2026-03-26 | 23.68 | $24.16 | 184100 |
| 2026-03-25 | 23.56 | $24.19 | 133100 |
| 2026-03-24 | 23.42 | $24.09 | 113700 |
| 2026-03-23 | 23.28 | $24.01 | 147000 |
| 2026-03-20 | 23.15 | $23.37 | 289600 |
| 2026-03-19 | 23.19 | $23.43 | 123800 |
| 2026-03-18 | 23.24 | $23.24 | 130500 |
| 2026-03-17 | 23.36 | $23.46 | 137900 |
| 2026-03-16 | 23.44 | $23.67 | 93800 |
| 2026-03-13 | 23.49 | $23.56 | 119700 |
| 2026-03-12 | 23.59 | $23.42 | 123500 |
| 2026-03-11 | 23.76 | $23.68 | 85000 |
| 2026-03-10 | 23.89 | $23.85 | 80600 |
| 2026-03-09 | 24.01 | $23.67 | 132100 |
| 2026-03-06 | 24.21 | $23.88 | 146300 |
| 2026-03-05 | 24.39 | $24.20 | 118600 |
| 2026-03-04 | 24.51 | $24.84 | 123400 |
| 2026-03-03 | 24.46 | $24.39 | 119600 |
| 2026-03-02 | 24.54 | $24.37 | 102800 |
| 2026-02-27 | 24.65 | $23.84 | 157800 |
| 2026-02-26 | 24.95 | $24.90 | 110500 |
| 2026-02-25 | 24.98 | $24.84 | 69600 |
| 2026-02-24 | 25.04 | $24.24 | 70200 |
| 2026-02-23 | 25.29 | $24.47 | 155000 |
| 2026-02-20 | 25.53 | $25.45 | 113300 |
| 2026-02-19 | 25.49 | $25.19 | 117100 |
| 2026-02-18 | 25.53 | $25.01 | 117300 |
| 2026-02-17 | 25.63 | $25.49 | 118000 |
| 2026-02-13 | 25.59 | $25.25 | 101300 |
| 2026-02-12 | 25.60 | $25.16 | 116800 |
| 2026-02-11 | 25.64 | $25.01 | 98400 |
| 2026-02-10 | 25.73 | $25.30 | 121400 |
| 2026-02-09 | 25.73 | $25.59 | 152300 |
| 2026-02-06 | 25.63 | $25.72 | 176700 |
| 2026-02-05 | 25.45 | $25.44 | 192000 |
| 2026-02-04 | 25.31 | $26.04 | 160200 |
| 2026-02-03 | 24.94 | $25.59 | 206600 |
| 2026-02-02 | 24.63 | $25.06 | 172300 |
| 2026-01-30 | 24.40 | $24.62 | 185100 |
| 2026-01-29 | 24.26 | $24.36 | 257200 |
| 2026-01-28 | 24.16 | $23.80 | 190400 |
| 2026-01-27 | 24.22 | $23.97 | 153600 |
| 2026-01-26 | 24.22 | $23.74 | 145500 |
| 2026-01-23 | 24.29 | $23.66 | 84700 |
| 2026-01-22 | 24.40 | $24.80 | 143600 |
| 2026-01-21 | 24.16 | $24.50 | 109200 |
| 2026-01-20 | 23.95 | $23.40 | 187000 |
| 2026-01-16 | 24.04 | $23.94 | 121500 |
| 2026-01-15 | 23.97 | $24.15 | 193500 |
| 2026-01-14 | 23.81 | $23.98 | 101200 |
| 2026-01-13 | 23.66 | $23.61 | 114400 |
| 2026-01-12 | 23.58 | $23.62 | 177500 |
| 2026-01-09 | 23.49 | $24.15 | 117200 |
| 2026-01-08 | 23.19 | $23.81 | 196200 |
| 2026-01-07 | 22.94 | $23.21 | 135700 |
| 2026-01-06 | 22.82 | $23.37 | 116400 |
| 2026-01-05 | 22.61 | $23.36 | 227200 |
| 2026-01-02 | 22.37 | $22.45 | 135200 |
| 2025-12-31 | 22.36 | $22.52 | 136100 |
| 2025-12-30 | 22.32 | $22.32 | 195700 |
| 2025-12-29 | 22.34 | $21.70 | 65800 |
| 2025-12-26 | 22.56 | $21.76 | 36700 |
| 2025-12-24 | 22.81 | $22.08 | 41800 |
| 2025-12-23 | 23.00 | $22.10 | 70900 |
| 2025-12-22 | 23.23 | $22.37 | 76900 |
| 2025-12-19 | 23.42 | $22.66 | 188600 |
| 2025-12-18 | 23.54 | $23.10 | 124700 |
| 2025-12-17 | 23.55 | $23.19 | 125500 |
| 2025-12-16 | 23.51 | $23.46 | 68500 |
| 2025-12-15 | 23.37 | $23.49 | 132100 |
| 2025-12-12 | 23.19 | $23.48 | 103900 |
| 2025-12-11 | 22.95 | $23.57 | 103600 |
| 2025-12-10 | 22.62 | $23.37 | 124300 |
| 2025-12-09 | 22.28 | $22.48 | 92400 |
| 2025-12-08 | 22.15 | $22.09 | 121900 |
| 2025-12-05 | 22.10 | $22.21 | 54300 |
| 2025-12-04 | 22.00 | $22.28 | 57300 |
| 2025-12-03 | 21.85 | $22.13 | 95900 |
| 2025-12-02 | 21.71 | $21.70 | 47700 |
| 2025-12-01 | 21.68 | $21.78 | 56800 |
| 2025-11-28 | 21.61 | $21.54 | 32500 |
| 2025-11-26 | 21.60 | $21.74 | 54000 |
| 2025-11-25 | 21.52 | $21.92 | 45700 |
| 2025-11-24 | 21.37 | $21.41 | 59300 |
| 2025-11-21 | 21.35 | $21.73 | 93800 |
| 2025-11-20 | 21.22 | $21.11 | 71800 |
| 2025-11-19 | 21.26 | $21.11 | 52600 |
| 2025-11-18 | 21.31 | $21.06 | 100200 |
| 2025-11-17 | 21.39 | $21.17 | 108700 |
| 2025-11-14 | 21.45 | $21.72 | 51500 |
| 2025-11-13 | 21.35 | $21.54 | 102900 |
| 2025-11-12 | 21.29 | $21.52 | 104200 |
| 2025-11-11 | 21.22 | $21.83 | 56900 |
| 2025-11-10 | 21.03 | $21.34 | 45800 |
| 2025-11-07 | 20.97 | $21.01 | 78300 |
| 2025-11-06 | 21.00 | $21.05 | 36100 |
| 2025-11-05 | 21.03 | $21.29 | 41600 |
| 2025-11-04 | 20.99 | $20.93 | 62100 |
| 2025-11-03 | 21.06 | $21.12 | 54300 |
| 2025-10-31 | 21.09 | $21.12 | 126200 |
| 2025-10-30 | 21.13 | $21.21 | 87700 |
| 2025-10-29 | 21.15 | $20.97 | 85300 |
| 2025-10-28 | 21.26 | $21.41 | 36000 |
| 2025-10-27 | 21.26 | $21.50 | 45800 |
| 2025-10-24 | 21.23 | $21.69 | 39700 |
| 2025-10-23 | 21.15 | $21.15 | 72300 |
| 2025-10-22 | 21.21 | $21.64 | 39200 |
| 2025-10-21 | 21.15 | $21.54 | 31000 |
| 2025-10-20 | 21.11 | $21.54 | 53700 |
| 2025-10-17 | 21.06 | $20.99 | 80400 |
| 2025-10-16 | 21.19 | $20.90 | 83800 |
| 2025-10-15 | 21.38 | $21.68 | 75100 |
| 2025-10-14 | 21.37 | $21.96 | 130400 |
| 2025-10-13 | 21.28 | $21.33 | 73200 |
| 2025-10-10 | 21.37 | $20.81 | 92700 |
| 2025-10-09 | 21.66 | $21.55 | 44700 |
| 2025-10-08 | 21.78 | $21.60 | 59500 |
| 2025-10-07 | 21.91 | $21.72 | 84200 |
| 2025-10-06 | 22.04 | $21.90 | 80600 |
| 2025-10-03 | 22.14 | $22.02 | 79600 |
| 2025-10-02 | 22.23 | $21.81 | 74900 |
| 2025-10-01 | 22.40 | $21.84 | 117000 |
| 2025-09-30 | 22.61 | $22.14 | 102800 |
| 2025-09-29 | 22.77 | $22.05 | 58000 |
| 2025-09-26 | 22.98 | $22.62 | 61500 |
| 2025-09-25 | 23.06 | $22.75 | 75500 |
| 2025-09-24 | 23.12 | $22.92 | 113900 |
| 2025-09-23 | 23.12 | $22.96 | 85600 |
| 2025-09-22 | 23.11 | $22.96 | 92200 |
| 2025-09-19 | 23.10 | $23.13 | 290300 |
| 2025-09-18 | 23.02 | $23.42 | 97200 |
| 2025-09-17 | 22.82 | $22.75 | 93000 |
| 2025-09-16 | 22.79 | $22.48 | 73000 |
| 2025-09-15 | 22.84 | $22.55 | 46500 |
| 2025-09-12 | 22.86 | $22.71 | 60700 |
| 2025-09-11 | 22.84 | $22.81 | 58900 |
| 2025-09-10 | 22.78 | $22.60 | 55000 |
| 2025-09-09 | 22.76 | $22.64 | 70900 |
| 2025-09-08 | 22.72 | $22.64 | 81300 |
| 2025-09-05 | 22.67 | $22.58 | 56000 |
| 2025-09-04 | 22.62 | $22.80 | 46700 |
| 2025-09-03 | 22.48 | $22.43 | 48600 |
| 2025-09-02 | 22.43 | $22.65 | 67200 |
| 2025-08-29 | 22.29 | $22.27 | 49800 |
| 2025-08-28 | 22.23 | $22.28 | 83100 |
| 2025-08-27 | 22.16 | $22.47 | 40700 |
| 2025-08-26 | 22.00 | $22.45 | 42500 |
| 2025-08-25 | 21.81 | $22.23 | 48600 |
| 2025-08-22 | 21.66 | $22.48 | 176500 |
| 2025-08-21 | 21.38 | $21.44 | 51700 |
| 2025-08-20 | 21.38 | $21.60 | 70100 |
| 2025-08-19 | 21.33 | $21.50 | 50200 |
| 2025-08-18 | 21.30 | $21.56 | 51500 |
| 2025-08-15 | 21.25 | $21.60 | 216800 |
| 2025-08-14 | 21.18 | $22.01 | 114100 |
| 2025-08-13 | 20.96 | $21.96 | 116600 |
| 2025-08-12 | 20.72 | $21.51 | 130200 |
| 2025-08-11 | 20.58 | $20.72 | 53700 |
| 2025-08-08 | 20.66 | $20.74 | 80700 |
| 2025-08-07 | 20.76 | $20.49 | 58100 |
| 2025-08-06 | 20.97 | $20.83 | 75200 |
| 2025-08-05 | 21.13 | $20.98 | 91500 |
| 2025-08-04 | 21.28 | $20.97 | 132200 |
| 2025-08-01 | 21.47 | $20.44 | 99100 |
| 2025-07-31 | 21.87 | $21.14 | 99700 |
| 2025-07-30 | 22.14 | $21.69 | 83600 |
| 2025-07-29 | 22.30 | $22.49 | 110000 |
| 2025-07-28 | 22.24 | $23.07 | 191400 |
| 2025-07-25 | 21.98 | $21.72 | 72700 |
| 2025-07-24 | 22.09 | $21.64 | 38600 |
| 2025-07-23 | 22.24 | $22.26 | 46500 |
| 2025-07-22 | 22.24 | $22.12 | 57000 |
| 2025-07-21 | 22.28 | $22.03 | 42200 |
| 2025-07-18 | 22.35 | $22.06 | 50100 |
| 2025-07-17 | 22.43 | $22.33 | 75900 |
| 2025-07-16 | 22.43 | $22.15 | 50700 |
| 2025-07-15 | 22.49 | $21.82 | 69700 |
| 2025-07-14 | 22.66 | $22.56 | 28500 |
| 2025-07-11 | 22.63 | $22.36 | 48500 |
| 2025-07-10 | 22.65 | $22.73 | 65500 |
| 2025-07-09 | 22.55 | $22.58 | 35300 |
| 2025-07-08 | 22.46 | $22.54 | 62100 |
| 2025-07-07 | 22.37 | $22.41 | 77400 |
| 2025-07-03 | 22.29 | $22.84 | 62600 |
| 2025-07-02 | 22.06 | $22.43 | 62900 |
| 2025-07-01 | 21.89 | $22.17 | 153700 |
| 2025-06-30 | 21.77 | $21.64 | 64700 |
| 2025-06-27 | 21.79 | $21.93 | 227900 |
| 2025-06-26 | 21.71 | $22.26 | 43800 |
| 2025-06-25 | 21.52 | $21.84 | 39200 |
| 2025-06-24 | 21.41 | $21.98 | 54300 |
| 2025-06-23 | 21.23 | $21.64 | 63500 |
| 2025-06-20 | 21.11 | $21.10 | 114600 |
| 2025-06-18 | 21.15 | $21.06 | 48900 |
| 2025-06-17 | 21.20 | $20.92 | 63300 |
| 2025-06-16 | 21.31 | $21.05 | 96600 |
| 2025-06-13 | 21.40 | $20.95 | 69700 |
| 2025-06-12 | 21.54 | $21.57 | 53500 |
| 2025-06-11 | 21.51 | $21.62 | 66200 |
| 2025-06-10 | 21.46 | $21.76 | 74600 |
| 2025-06-09 | 21.34 | $21.51 | 56300 |
| 2025-06-06 | 21.27 | $21.35 | 53100 |
| 2025-06-05 | 21.24 | $21.06 | 71500 |
| 2025-06-04 | 21.29 | $20.93 | 65300 |
| 2025-06-03 | 21.39 | $21.09 | 43300 |
| 2025-06-02 | 21.45 | $20.87 | 56400 |
| 2025-05-30 | 21.59 | $21.01 | 86500 |
| 2025-05-29 | 21.71 | $21.08 | 35300 |
| 2025-05-28 | 21.82 | $20.97 | 56300 |
| 2025-05-27 | 21.99 | $21.09 | 53600 |
| 2025-05-23 | 22.14 | $20.77 | 51000 |
| 2025-05-22 | 22.41 | $20.97 | 71500 |
| 2025-05-21 | 22.66 | $21.24 | 89100 |
| 2025-05-20 | 22.86 | $21.93 | 82300 |
| 2025-05-19 | 22.86 | $22.12 | 71100 |
| 2025-05-16 | 22.78 | $22.00 | 90800 |
| 2025-05-15 | 22.70 | $22.25 | 82600 |
| 2025-05-14 | 22.49 | $22.16 | 79900 |
| 2025-05-13 | 22.25 | $22.32 | 81500 |
| 2025-05-12 | 21.88 | $22.02 | 222100 |
| 2025-05-09 | 21.50 | $21.27 | 128400 |
| 2025-05-08 | 21.25 | $21.22 | 88500 |
| 2025-05-07 | 20.94 | $21.02 | 101500 |
| 2025-05-06 | 20.61 | $21.07 | 73900 |
| 2025-05-05 | 20.17 | $20.97 | 108200 |
| 2025-05-02 | 19.66 | $20.64 | 106800 |
| 2025-05-01 | 19.12 | $20.10 | 92200 |
| 2025-04-30 | 18.62 | $19.88 | 82900 |
| 2025-04-29 | 18.07 | $20.12 | 133100 |
| 2025-04-28 | 17.33 | $17.76 | 49700 |
| 2025-04-25 | 17.17 | $17.72 | 43400 |
| 2025-04-24 | 17.00 | $17.84 | 57200 |
| 2025-04-23 | 16.75 | $17.67 | 63800 |
| 2025-04-22 | 16.50 | $17.39 | 68300 |
| 2025-04-21 | 16.30 | $16.74 | 55500 |
| 2025-04-17 | 16.28 | $17.00 | 71800 |
| 2025-04-16 | 16.17 | $16.67 | 50900 |
| 2025-04-15 | 16.16 | $16.78 | 49900 |
| 2025-04-14 | 16.12 | $16.44 | 70400 |
| 2025-04-11 | 16.20 | $16.11 | 97200 |
| 2025-04-10 | 16.41 | $16.13 | 68400 |
| 2025-04-09 | 16.68 | $16.88 | 144500 |
| 2025-04-08 | 16.78 | $16.23 | 104500 |
| 2025-04-07 | 17.12 | $16.47 | 168500 |
| 2025-04-04 | 17.47 | $16.60 | 148100 |
| 2025-04-03 | 17.87 | $17.17 | 109400 |
| 2025-04-02 | 18.19 | $18.42 | 50600 |
| 2025-04-01 | 18.18 | $18.43 | 36700 |
| 2025-03-31 | 18.18 | $18.46 | 62800 |
| 2025-03-28 | 18.18 | $18.30 | 39000 |
| 2025-03-27 | 18.23 | $18.70 | 34500 |
| 2025-03-26 | 18.17 | $18.63 | 36200 |
| 2025-03-25 | 18.14 | $18.42 | 49300 |
| 2025-03-24 | 18.17 | $18.84 | 59200 |
| 2025-03-21 | 18.09 | $18.60 | 140300 |
| 2025-03-20 | 18.07 | $18.58 | 62100 |
| 2025-03-19 | 18.07 | $18.59 | 108300 |
| 2025-03-18 | 18.08 | $18.45 | 46100 |
| 2025-03-17 | 18.16 | $18.42 | 74300 |
| 2025-03-14 | 18.27 | $18.29 | 85800 |
| 2025-03-13 | 18.46 | $18.23 | 39500 |
| 2025-03-12 | 18.72 | $18.47 | 65900 |
| 2025-03-11 | 18.98 | $18.56 | 56700 |
| 2025-03-10 | 19.28 | $18.79 | 49200 |
| 2025-03-07 | 19.58 | $19.36 | 38700 |
| 2025-03-06 | 19.77 | $19.38 | 40800 |
| 2025-03-05 | 20.00 | $19.40 | 69200 |
| 2025-03-04 | 20.29 | $19.64 | 44000 |
| 2025-03-03 | 20.57 | $20.30 | 58100 |
| 2025-02-28 | 20.70 | $20.37 | 58700 |
| 2025-02-27 | 20.83 | $20.27 | 44000 |
| 2025-02-26 | 21.04 | $20.42 | 53900 |
| 2025-02-25 | 21.23 | $20.64 | 80400 |
| 2025-02-24 | 21.40 | $20.59 | 41000 |
| 2025-02-21 | 21.61 | $20.63 | 138500 |
| 2025-02-20 | 21.86 | $21.28 | 32100 |
| 2025-02-19 | 21.95 | $21.30 | 40000 |
| 2025-02-18 | 22.04 | $21.82 | 169400 |
| 2025-02-14 | 21.97 | $21.42 | 39000 |
| 2025-02-13 | 22.01 | $21.48 | 45600 |
| 2025-02-12 | 22.03 | $21.38 | 52000 |
| 2025-02-11 | 22.07 | $21.92 | 48200 |
| 2025-02-10 | 21.94 | $21.56 | 47300 |
| 2025-02-07 | 21.89 | $21.62 | 44400 |
| 2025-02-06 | 21.79 | $21.92 | 53200 |
| 2025-02-05 | 21.56 | $21.77 | 77800 |
| 2025-02-04 | 21.32 | $21.72 | 54300 |
| 2025-02-03 | 21.04 | $21.32 | 161200 |
| 2025-01-31 | 20.81 | $21.14 | 84000 |
| 2025-01-30 | 20.58 | $21.37 | 83900 |
| 2025-01-29 | 20.23 | $20.95 | 113900 |
| 2025-01-28 | 19.93 | $20.18 | 39700 |
| 2025-01-27 | 19.80 | $20.22 | 92800 |
| 2025-01-24 | 19.63 | $19.83 | 33700 |
| 2025-01-23 | 19.55 | $19.93 | 63800 |
| 2025-01-22 | 19.43 | $20.14 | 74000 |
| 2025-01-21 | 19.21 | $20.29 | 96700 |
| 2025-01-17 | 18.90 | $19.62 | 234800 |
| 2025-01-16 | 18.75 | $19.38 | 127800 |
| 2025-01-15 | 18.64 | $19.49 | 125700 |
| 2025-01-14 | 18.49 | $19.28 | 89800 |
| 2025-01-13 | 18.39 | $18.70 | 59500 |
| 2025-01-10 | 18.46 | $18.50 | 138600 |
| 2025-01-08 | 18.62 | $18.96 | 47600 |
| 2025-01-07 | 18.68 | $18.95 | 74900 |
| 2025-01-06 | 18.78 | $19.00 | 65500 |
| 2025-01-03 | 18.90 | $19.23 | 84400 |
| 2025-01-02 | 18.98 | $19.14 | 92900 |
| 2024-12-31 | 19.12 | $19.24 | 101900 |
| 2024-12-30 | 19.28 | $19.03 | 29500 |
| 2024-12-27 | 19.56 | $19.22 | 66300 |
| 2024-12-26 | 19.84 | $19.77 | 93900 |
| 2024-12-24 | 20.03 | $19.70 | 36300 |
| 2024-12-23 | 20.29 | $19.78 | 49300 |
| 2024-12-20 | 20.60 | $19.99 | 294200 |
| 2024-12-19 | 20.91 | $19.82 | 161300 |
| 2024-12-18 | 21.35 | $20.23 | 93100 |
| 2024-12-17 | 21.77 | $21.43 | 77700 |
| 2024-12-16 | 21.89 | $21.92 | 83700 |
| 2024-12-13 | 21.89 | $22.04 | 67600 |
| 2024-12-12 | 21.85 | $21.84 | 50100 |
| 2024-12-11 | 21.87 | $22.02 | 287000 |
| 2024-12-10 | 21.84 | $22.07 | 72700 |
| 2024-12-09 | 21.79 | $21.73 | 38000 |
| 2024-12-06 | 21.83 | $21.91 | 32100 |
| 2024-12-05 | 21.83 | $21.87 | 35600 |
| 2024-12-04 | 21.85 | $21.83 | 57600 |
| 2024-12-03 | 21.88 | $21.80 | 49300 |
| 2024-12-02 | 21.93 | $22.22 | 49600 |
| 2024-11-29 | 21.86 | $22.04 | 33900 |
| 2024-11-27 | 21.83 | $21.89 | 79700 |
| 2024-11-26 | 21.85 | $21.98 | 132100 |
| 2024-11-25 | 21.85 | $22.14 | 58500 |
| 2024-11-22 | 21.80 | $22.11 | 44500 |
| 2024-11-21 | 21.76 | $21.89 | 70900 |
| 2024-11-20 | 21.78 | $21.50 | 64300 |
| 2024-11-19 | 21.92 | $21.70 | 35400 |
| 2024-11-18 | 22.04 | $21.82 | 44200 |
| 2024-11-15 | 22.16 | $22.09 | 114000 |
| 2024-11-14 | 22.21 | $22.15 | 49500 |
| 2024-11-13 | 22.26 | $22.64 | 101000 |
| 2024-11-12 | 22.16 | $23.19 | 90900 |
| 2024-11-11 | 21.87 | $23.17 | 77700 |
| 2024-11-08 | 21.54 | $22.68 | 62300 |
| 2024-11-07 | 21.28 | $22.23 | 84400 |
| 2024-11-06 | 21.13 | $22.33 | 236400 |
| 2024-11-05 | 20.92 | $20.91 | 75900 |
| 2024-11-04 | 21.13 | $20.08 | 54900 |
| 2024-11-01 | 21.66 | $20.12 | 79700 |
| 2024-10-31 | 22.29 | $20.23 | 83500 |
| 2024-10-30 | 23.04 | $20.40 | 131900 |
| 2024-10-29 | 23.90 | $23.68 | 50100 |
| 2024-10-28 | 23.90 | $23.89 | 72500 |
| 2024-10-25 | 23.82 | $23.22 | 54300 |
| 2024-10-24 | 23.94 | $23.57 | 49000 |
| 2024-10-23 | 23.96 | $23.65 | 51300 |
| 2024-10-22 | 23.95 | $23.49 | 40300 |
| 2024-10-21 | 23.98 | $23.35 | 79400 |
| 2024-10-18 | 24.06 | $24.16 | 84600 |
| 2024-10-17 | 23.88 | $24.36 | 52700 |
| 2024-10-16 | 23.59 | $24.15 | 95600 |
| 2024-10-15 | 23.29 | $23.73 | 117700 |
| 2024-10-14 | 23.06 | $23.53 | 84600 |
| 2024-10-11 | 22.83 | $23.23 | 155900 |
| 2024-10-10 | 22.64 | $22.70 | 276500 |
| 2024-10-09 | 22.58 | $22.28 | 1.0M |
| 2024-10-08 | 22.62 | $22.90 | 159500 |
| 2024-10-07 | 22.48 | $22.79 | 51400 |
| 2024-10-04 | 22.34 | $22.69 | 59600 |
| 2024-10-03 | 22.19 | $22.10 | 32200 |
| 2024-10-02 | 22.20 | $22.06 | 42800 |
| 2024-10-01 | 22.22 | $21.96 | 63800 |
| 2024-09-30 | 22.28 | $22.88 | 71100 |
| 2024-09-27 | 22.05 | $22.31 | 70200 |
| 2024-09-26 | 21.94 | $21.93 | 28100 |
| 2024-09-25 | 21.94 | $21.82 | 32300 |
| 2024-09-24 | 21.97 | $21.83 | 23000 |
| 2024-09-23 | 22.00 | $21.81 | 28400 |
| 2024-09-20 | 22.04 | $22.06 | 122800 |
| 2024-09-19 | 22.00 | $22.83 | 33800 |
| 2024-09-18 | 21.71 | $22.44 | 57800 |
| 2024-09-17 | 21.49 | $21.94 | 50200 |
| 2024-09-16 | 21.37 | $21.57 | 42500 |
| 2024-09-13 | 21.34 | $21.52 | 29400 |
| 2024-09-12 | 21.33 | $21.12 | 16500 |
| 2024-09-11 | 21.44 | $21.04 | 31200 |
| 2024-09-10 | 21.61 | $21.32 | 29500 |
| 2024-09-09 | 21.72 | $21.32 | 40700 |
| 2024-09-06 | 21.85 | $21.25 | 29000 |
| 2024-09-05 | 22.04 | $21.44 | 15800 |
| 2024-09-04 | 22.20 | $21.54 | 42900 |
| 2024-09-03 | 22.36 | $22.26 | 28100 |
| 2024-08-30 | 22.32 | $22.45 | 17600 |
| 2024-08-29 | 22.21 | $22.50 | 22200 |
| 2024-08-28 | 22.05 | $22.23 | 25000 |
| 2024-08-27 | 21.93 | $22.09 | 22100 |
| 2024-08-26 | 21.83 | $22.07 | 69100 |
| 2024-08-23 | 21.71 | $22.48 | 51200 |
| 2024-08-22 | 21.43 | $21.53 | 17300 |
| 2024-08-21 | 21.39 | $21.49 | 16100 |
| 2024-08-20 | 21.35 | $21.39 | 31800 |
| 2024-08-19 | 21.33 | $21.85 | 27300 |
| 2024-08-16 | 21.16 | $21.75 | 29500 |
| 2024-08-15 | 20.98 | $21.32 | 32400 |
| 2024-08-14 | 20.90 | $20.87 | 30700 |
| 2024-08-13 | 20.94 | $20.99 | 35300 |
| 2024-08-12 | 20.96 | $20.65 | 37600 |
| 2024-08-09 | 21.09 | $20.96 | 53200 |
| 2024-08-08 | 21.14 | $20.84 | 25400 |
| 2024-08-07 | 21.25 | $20.41 | 59500 |
| 2024-08-06 | 21.51 | $20.48 | 47600 |
| 2024-08-05 | 21.81 | $20.00 | 45800 |
| 2024-08-02 | 22.31 | $20.91 | 59500 |
| 2024-08-01 | 22.62 | $21.50 | 58600 |
| 2024-07-31 | 22.80 | $22.45 | 140600 |
| 2024-07-30 | 22.71 | $22.29 | 34400 |
| 2024-07-29 | 22.62 | $22.20 | 60600 |
| 2024-07-26 | 22.54 | $22.09 | 78900 |
| 2024-07-25 | 22.45 | $22.00 | 46100 |
| 2024-07-24 | 22.35 | $21.94 | 66200 |
| 2024-07-23 | 22.23 | $22.27 | 64800 |
| 2024-07-22 | 21.97 | $22.27 | 65100 |
| 2024-07-19 | 21.63 | $21.44 | 20400 |
| 2024-07-18 | 21.47 | $21.52 | 46200 |
| 2024-07-17 | 21.22 | $21.99 | 68300 |
| 2024-07-16 | 20.77 | $21.86 | 106800 |
| 2024-07-15 | 20.24 | $21.23 | 66400 |
| 2024-07-12 | 19.79 | $20.44 | 41900 |
| 2024-07-11 | 19.48 | $20.62 | 78400 |
| 2024-07-10 | 19.05 | $19.35 | 37400 |
| 2024-07-09 | 18.92 | $18.92 | 14200 |
| 2024-07-08 | 18.90 | $18.74 | 25100 |
| 2024-07-05 | 18.94 | $18.54 | 41300 |
| 2024-07-03 | 19.04 | $19.10 | 9400 |
| 2024-07-02 | 18.99 | $19.54 | 25300 |
| 2024-07-01 | 18.78 | $19.33 | 65200 |
| 2024-06-28 | 18.60 | $19.61 | 426000 |
| 2024-06-27 | 18.30 | $18.38 | 81500 |
| 2024-06-26 | 18.32 | $18.44 | 45500 |
| 2024-06-25 | 18.33 | $18.56 | 25500 |
| 2024-06-24 | 18.31 | $18.39 | 101100 |
| 2024-06-21 | 18.35 | $18.23 | 80600 |
| 2024-06-20 | 18.45 | $18.53 | 36500 |
| 2024-06-18 | 18.48 | $18.69 | 42500 |
| 2024-06-17 | 18.47 | $18.50 | 24800 |
| 2024-06-14 | 18.53 | $18.38 | 27500 |
| 2024-06-13 | 18.65 | $18.80 | 50700 |
| 2024-06-12 | 18.66 | $18.72 | 74400 |
| 2024-06-11 | 18.71 | $18.74 | 133900 |
| 2024-06-10 | 18.77 | $18.55 | 28500 |
| 2024-06-07 | 18.91 | $18.77 | 51700 |
| 2024-06-06 | 19.01 | $19.01 | 31700 |
| 2024-06-05 | 19.06 | $19.20 | 67400 |
| 2024-06-04 | 19.07 | $19.17 | 63400 |
| 2024-06-03 | 19.10 | $19.26 | 51800 |
| 2024-05-31 | 19.12 | $19.34 | 45200 |
| 2024-05-30 | 19.11 | $19.18 | 48800 |
| 2024-05-29 | 19.16 | $18.73 | 60500 |
| 2024-05-28 | 19.37 | $19.24 | 86600 |
| 2024-05-24 | 19.47 | $19.53 | 95800 |
| 2024-05-23 | 19.50 | $19.25 | 58200 |
| 2024-05-22 | 19.63 | $19.27 | 62400 |
| 2024-05-21 | 19.79 | $19.68 | 51300 |
| 2024-05-20 | 19.86 | $19.54 | 81200 |
| 2024-05-17 | 19.99 | $19.75 | 114700 |
| 2024-05-16 | 20.09 | $19.74 | 196000 |
| 2024-05-15 | 20.21 | $19.73 | 241400 |
| 2024-05-14 | 20.36 | $20.69 | 27900 |
| 2024-05-13 | 20.24 | $20.54 | 19300 |
| 2024-05-10 | 20.14 | $20.37 | 25400 |
| 2024-05-09 | 20.08 | $20.44 | 52100 |
| 2024-05-08 | 19.98 | $20.25 | 86200 |
| 2024-05-07 | 19.93 | $20.18 | 199500 |
| 2024-05-06 | 19.89 | $20.07 | 60400 |
| 2024-05-03 | 19.88 | $19.96 | 35800 |
| 2024-05-02 | 19.91 | $19.79 | 41900 |
| 2024-05-01 | 20.01 | $19.79 | 47700 |
| 2024-04-30 | 20.13 | $19.70 | 58200 |
| 2024-04-29 | 20.31 | $20.04 | 50100 |
| 2024-04-26 | 20.42 | $20.30 | 24400 |
| 2024-04-25 | 20.48 | $20.54 | 79000 |
| 2024-04-24 | 20.48 | $21.00 | 30400 |
| 2024-04-23 | 20.34 | $20.98 | 22700 |
| 2024-04-22 | 20.17 | $21.14 | 16400 |
| 2024-04-19 | 19.93 | $20.75 | 81600 |
| 2024-04-18 | 19.76 | $19.90 | 41400 |
| 2024-04-17 | 19.84 | $19.92 | 22700 |
| 2024-04-16 | 19.93 | $19.95 | 26200 |
| 2024-04-15 | 20.04 | $19.94 | 29900 |
| 2024-04-12 | 20.19 | $20.00 | 34100 |
| 2024-04-11 | 20.36 | $19.97 | 21600 |
| 2024-04-10 | 20.58 | $19.90 | 52300 |
| 2024-04-09 | 20.88 | $20.85 | 11100 |
| 2024-04-08 | 20.95 | $21.08 | 8700 |
| 2024-04-05 | 20.97 | $20.85 | 13600 |
| 2024-04-04 | 21.07 | $20.93 | 26700 |
| 2024-04-03 | 21.17 | $21.08 | 24000 |
| 2024-04-02 | 21.25 | $20.94 | 19000 |
| 2024-04-01 | 21.39 | $21.39 | 17600 |
| 2024-03-28 | 21.42 | $21.83 | 33000 |
| 2024-03-27 | 21.33 | $21.72 | 34300 |
| 2024-03-26 | 21.25 | $21.12 | 24800 |
| 2024-03-25 | 21.35 | $21.45 | 14900 |
| 2024-03-22 | 21.37 | $21.34 | 16700 |
| 2024-03-21 | 21.43 | $21.98 | 36500 |
| 2024-03-20 | 21.31 | $21.91 | 27500 |
| 2024-03-19 | 21.18 | $20.92 | 14300 |
| 2024-03-18 | 21.35 | $20.82 | 33000 |
| 2024-03-15 | 21.59 | $21.12 | 114200 |
| 2024-03-14 | 21.80 | $21.42 | 45500 |
| 2024-03-13 | 21.95 | $22.17 | 45700 |
| 2024-03-12 | 21.90 | $22.26 | 35000 |
| 2024-03-11 | 21.82 | $22.00 | 35100 |
| 2024-03-08 | 21.80 | $22.12 | 27200 |
| 2024-03-07 | 21.74 | $22.00 | 45400 |
| 2024-03-06 | 21.71 | $22.00 | 37700 |
| 2024-03-05 | 21.68 | $22.00 | 40000 |
| 2024-03-04 | 21.64 | $21.89 | 51400 |
| 2024-03-01 | 21.64 | $21.70 | 38100 |
| 2024-02-29 | 21.69 | $21.81 | 49200 |
| 2024-02-28 | 21.73 | $21.55 | 20900 |
| 2024-02-27 | 21.87 | $21.78 | 31700 |
| 2024-02-26 | 21.96 | $21.84 | 28600 |
| 2024-02-23 | 22.06 | $21.73 | 12500 |
| 2024-02-22 | 22.21 | $21.72 | 32200 |
| 2024-02-21 | 22.40 | $22.24 | 17700 |
| 2024-02-20 | 22.47 | $22.25 | 13500 |
| 2024-02-16 | 22.56 | $22.86 | 35500 |
| 2024-02-15 | 22.46 | $22.98 | 64500 |
| 2024-02-14 | 22.31 | $21.87 | 33400 |
| 2024-02-13 | 22.47 | $21.61 | 53500 |
| 2024-02-12 | 22.75 | $23.17 | 53700 |
| 2024-02-09 | 22.59 | $22.49 | 28200 |
| 2024-02-08 | 22.61 | $22.24 | 39300 |
| 2024-02-07 | 22.70 | $22.05 | 42900 |
| 2024-02-06 | 22.88 | $22.23 | 74400 |
| 2024-02-05 | 23.03 | $22.25 | 60500 |
| 2024-02-02 | 23.20 | $22.51 | 33400 |
| 2024-02-01 | 23.32 | $23.28 | 131900 |
| 2024-01-31 | 23.20 | $22.71 | 59600 |
| 2024-01-30 | 23.23 | $24.50 | 161500 |
| 2024-01-29 | 22.70 | $24.00 | 42100 |
| 2024-01-26 | 22.19 | $23.42 | 31300 |
| 2024-01-25 | 21.75 | $23.01 | 134600 |
| 2024-01-24 | 21.35 | $21.74 | 28000 |
| 2024-01-23 | 21.25 | $21.66 | 32700 |
| 2024-01-22 | 21.17 | $21.71 | 33300 |
| 2024-01-19 | 21.04 | $21.04 | 27600 |
| 2024-01-18 | 21.11 | $20.89 | 22300 |
| 2024-01-17 | 21.24 | $20.71 | 36700 |
| 2024-01-16 | 21.45 | $20.62 | 37200 |
| 2024-01-12 | 21.74 | $21.06 | 37800 |
| 2024-01-11 | 21.94 | $21.41 | 43400 |
| 2024-01-10 | 22.07 | $21.57 | 49500 |
| 2024-01-09 | 22.18 | $21.40 | 34100 |
| 2024-01-08 | 22.35 | $21.58 | 61300 |
| 2024-01-05 | 22.50 | $21.48 | 79500 |
| 2024-01-04 | 22.70 | $21.70 | 38900 |
| 2024-01-03 | 22.85 | $21.60 | 47100 |
| 2024-01-02 | 23.06 | $22.09 | 57500 |
| 2023-12-29 | 23.14 | $22.39 | 62700 |
| 2023-12-28 | 23.11 | $22.56 | 24200 |
| 2023-12-27 | 23.01 | $22.81 | 44300 |
| 2023-12-26 | 22.79 | $22.70 | 69900 |
| 2023-12-22 | 22.53 | $22.50 | 113200 |
| 2023-12-21 | 22.26 | $22.39 | 95400 |
| 2023-12-20 | 21.94 | $21.92 | 68500 |
| 2023-12-19 | 21.69 | $22.06 | 58600 |
| 2023-12-18 | 21.31 | $21.91 | 63800 |
| 2023-12-15 | 20.88 | $22.55 | 227800 |
| 2023-12-14 | 20.15 | $21.25 | 123500 |
| 2023-12-13 | 19.65 | $20.87 | 137000 |
| 2023-12-12 | 19.15 | $19.19 | 37700 |
| 2023-12-11 | 19.07 | $19.08 | 37800 |
| 2023-12-08 | 19.01 | $19.06 | 26600 |
| 2023-12-07 | 18.93 | $19.13 | 26600 |
| 2023-12-06 | 18.81 | $18.81 | 55400 |
| 2023-12-05 | 18.76 | $18.70 | 22300 |
| 2023-12-04 | 18.73 | $18.83 | 53600 |
| 2023-12-01 | 18.65 | $18.74 | 38900 |
| 2023-11-30 | 18.58 | $18.27 | 17400 |
| 2023-11-29 | 18.63 | $18.32 | 14100 |
| 2023-11-28 | 18.68 | $18.12 | 11700 |
| 2023-11-27 | 18.80 | $18.56 | 18800 |
| 2023-11-24 | 18.80 | $18.62 | 6100 |
| 2023-11-22 | 18.78 | $18.48 | 13200 |
| 2023-11-21 | 18.79 | $18.38 | 14500 |
| 2023-11-20 | 18.83 | $18.71 | 19400 |
| 2023-11-17 | 18.76 | $19.03 | 31500 |
| 2023-11-16 | 18.58 | $19.01 | 19000 |
| 2023-11-15 | 18.35 | $19.25 | 45200 |
| 2023-11-14 | 18.00 | $19.12 | 91600 |
| 2023-11-13 | 17.61 | $17.63 | 30800 |
| 2023-11-10 | 17.60 | $17.50 | 44900 |
| 2023-11-09 | 17.63 | $17.42 | 31400 |
| 2023-11-08 | 17.70 | $17.58 | 34800 |
| 2023-11-07 | 17.73 | $17.86 | 41000 |
| 2023-11-06 | 17.68 | $17.83 | 19900 |
| 2023-11-03 | 17.62 | $18.02 | 71000 |
| 2023-11-02 | 17.50 | $18.01 | 54600 |
| 2023-11-01 | 17.36 | $17.40 | 54500 |
| 2023-10-31 | 17.38 | $17.31 | 32700 |
| 2023-10-30 | 17.43 | $17.23 | 27800 |
| 2023-10-27 | 17.53 | $17.35 | 26500 |
| 2023-10-26 | 17.61 | $17.76 | 31000 |
| 2023-10-25 | 17.59 | $17.47 | 33100 |
| 2023-10-24 | 17.65 | $17.52 | 17800 |
| 2023-10-23 | 17.71 | $17.80 | 39600 |
| 2023-10-20 | 17.70 | $17.68 | 28100 |
| 2023-10-19 | 17.73 | $17.70 | 21000 |
| 2023-10-18 | 17.76 | $17.76 | 27400 |
| 2023-10-17 | 17.77 | $18.07 | 36600 |
| 2023-10-16 | 17.70 | $17.68 | 43800 |
| 2023-10-13 | 17.74 | $17.48 | 37200 |
| 2023-10-12 | 17.85 | $18.05 | 19600 |
| 2023-10-11 | 17.80 | $18.39 | 22700 |
| 2023-10-10 | 17.65 | $18.20 | 19900 |
| 2023-10-09 | 17.52 | $17.84 | 32900 |
| 2023-10-06 | 17.48 | $17.75 | 38400 |
| 2023-10-05 | 17.47 | $17.64 | 29500 |
| 2023-10-04 | 17.50 | $17.54 | 35700 |
| 2023-10-03 | 17.58 | $17.31 | 22300 |
| 2023-10-02 | 17.74 | $17.77 | 27000 |
| 2023-09-29 | 17.81 | $18.18 | 40600 |
| 2023-09-28 | 17.76 | $18.00 | 13300 |
| 2023-09-27 | 17.77 | $18.10 | 31500 |
| 2023-09-26 | 17.76 | $17.87 | 20600 |
| 2023-09-25 | 17.82 | $18.07 | 15300 |
| 2023-09-22 | 17.84 | $17.74 | 16900 |
| 2023-09-21 | 17.97 | $17.83 | 20800 |
| 2023-09-20 | 18.12 | $17.79 | 13600 |
| 2023-09-19 | 18.31 | $18.06 | 10300 |
| 2023-09-18 | 18.46 | $17.89 | 23600 |
| 2023-09-15 | 18.70 | $18.62 | 85900 |
| 2023-09-14 | 18.77 | $18.98 | 20600 |
| 2023-09-13 | 18.74 | $18.50 | 15500 |
| 2023-09-12 | 18.86 | $18.88 | 29300 |
| 2023-09-11 | 18.89 | $18.48 | 15700 |
| 2023-09-08 | 19.05 | $17.99 | 39000 |
| 2023-09-07 | 19.41 | $19.20 | 89400 |
| 2023-09-06 | 19.45 | $19.68 | 36200 |
| 2023-09-05 | 19.35 | $19.96 | 37300 |
| 2023-09-01 | 19.14 | $20.15 | 27100 |
| 2023-08-31 | 18.82 | $19.50 | 25600 |
| 2023-08-30 | 18.64 | $19.12 | 19600 |
| 2023-08-29 | 18.55 | $19.06 | 19500 |
| 2023-08-28 | 18.46 | $18.77 | 15800 |
| 2023-08-25 | 18.44 | $18.65 | 16200 |
| 2023-08-24 | 18.46 | $18.48 | 23700 |
| 2023-08-23 | 18.55 | $18.54 | 17700 |
| 2023-08-22 | 18.63 | $18.29 | 16300 |
| 2023-08-21 | 18.83 | $18.51 | 9100 |
| 2023-08-18 | 18.99 | $18.82 | 17700 |
| 2023-08-17 | 19.10 | $18.84 | 17600 |
| 2023-08-16 | 19.23 | $18.41 | 23000 |
| 2023-08-15 | 19.52 | $18.78 | 31000 |
| 2023-08-14 | 19.75 | $19.23 | 22400 |
| 2023-08-11 | 19.89 | $19.28 | 41600 |
| 2023-08-10 | 20.04 | $19.54 | 92100 |
| 2023-08-09 | 20.13 | $19.71 | 18200 |
| 2023-08-08 | 20.18 | $20.25 | 16100 |
| 2023-08-07 | 20.06 | $20.26 | 21100 |
| 2023-08-04 | 19.90 | $19.79 | 27600 |
| 2023-08-03 | 19.86 | $19.62 | 24200 |
| 2023-08-02 | 19.85 | $19.76 | 31000 |
| 2023-08-01 | 19.78 | $19.93 | 23900 |
| 2023-07-31 | 19.63 | $19.78 | 20000 |
| 2023-07-28 | 19.50 | $19.75 | 21500 |
| 2023-07-27 | 19.34 | $19.59 | 80600 |
| 2023-07-26 | 19.18 | $19.43 | 48600 |
| 2023-07-25 | 19.04 | $19.23 | 66200 |
| 2023-07-24 | 18.92 | $19.26 | 22700 |
| 2023-07-21 | 18.77 | $18.63 | 25100 |
| 2023-07-20 | 18.77 | $19.24 | 29300 |
| 2023-07-19 | 18.58 | $19.10 | 31700 |
| 2023-07-18 | 18.39 | $18.87 | 31000 |
| 2023-07-17 | 18.22 | $18.57 | 37500 |
| 2023-07-14 | 18.11 | $18.37 | 38000 |
| 2023-07-13 | 18.05 | $18.40 | 47800 |
| 2023-07-12 | 17.95 | $18.31 | 44200 |
| 2023-07-11 | 17.86 | $17.60 | 26300 |
| 2023-07-10 | 17.98 | $17.63 | 45800 |
| 2023-07-07 | 18.11 | $17.83 | 86700 |
| 2023-07-06 | 18.21 | $17.35 | 35900 |
| 2023-07-05 | 18.48 | $17.87 | 33100 |
| 2023-07-03 | 18.63 | $18.46 | 21000 |
| 2023-06-30 | 18.63 | $17.98 | 29900 |
| 2023-06-29 | 18.77 | $18.47 | 31800 |
| 2023-06-28 | 18.78 | $18.27 | 36000 |
| 2023-06-27 | 18.84 | $18.28 | 41500 |
| 2023-06-26 | 18.91 | $18.33 | 68000 |
| 2023-06-23 | 18.96 | $17.98 | 404800 |
| 2023-06-22 | 19.12 | $18.27 | 34300 |
| 2023-06-21 | 19.21 | $18.49 | 45700 |
| 2023-06-20 | 19.24 | $18.58 | 53100 |
| 2023-06-16 | 19.22 | $19.35 | 314300 |
| 2023-06-15 | 18.94 | $18.31 | 62500 |
| 2023-06-14 | 18.91 | $17.85 | 36400 |
| 2023-06-13 | 19.00 | $18.35 | 52400 |
| 2023-06-12 | 18.94 | $18.20 | 36200 |
| 2023-06-09 | 18.88 | $18.44 | 24300 |
| 2023-06-08 | 18.72 | $18.63 | 33200 |
| 2023-06-07 | 18.44 | $19.04 | 78900 |
| 2023-06-06 | 17.95 | $18.42 | 74000 |
| 2023-06-05 | 17.53 | $17.26 | 40600 |
| 2023-06-02 | 17.37 | $17.84 | 62600 |
| 2023-06-01 | 16.98 | $16.72 | 43100 |
| 2023-05-31 | 16.84 | $16.67 | 28400 |
| 2023-05-30 | 16.67 | $17.13 | 54000 |
| 2023-05-26 | 16.31 | $16.73 | 33600 |
| 2023-05-25 | 15.98 | $16.37 | 36900 |
| 2023-05-24 | 15.69 | $16.45 | 54000 |
| 2023-05-23 | 15.30 | $16.56 | 60000 |
| 2023-05-22 | 14.79 | $16.00 | 69500 |
| 2023-05-19 | 14.34 | $14.81 | 38800 |
| 2023-05-18 | 14.17 | $14.86 | 43400 |
| 2023-05-17 | 13.94 | $14.64 | 43100 |
| 2023-05-16 | 13.75 | $14.19 | 26200 |
| 2023-05-15 | 13.66 | $14.32 | 24800 |
| 2023-05-12 | 13.52 | $14.02 | 30400 |
| 2023-05-11 | 13.45 | $13.78 | 28800 |
| 2023-05-10 | 13.45 | $13.59 | 35100 |
| 2023-05-09 | 13.53 | $13.63 | 26100 |
| 2023-05-08 | 13.62 | $13.52 | 30000 |
| 2023-05-05 | 13.77 | $13.90 | 39800 |
| 2023-05-04 | 13.86 | $13.61 | 47900 |
| 2023-05-03 | 14.06 | $13.70 | 30300 |
| 2023-05-02 | 14.28 | $13.93 | 57900 |
| 2023-05-01 | 14.50 | $14.34 | 36300 |
| 2023-04-28 | 14.64 | $14.39 | 29100 |
| 2023-04-27 | 14.80 | $14.77 | 51500 |
| 2023-04-26 | 14.89 | $14.09 | 43500 |
| 2023-04-25 | 15.23 | $14.72 | 32900 |
| 2023-04-24 | 15.44 | $15.37 | 25200 |
| 2023-04-21 | 15.49 | $15.48 | 16300 |
| 2023-04-20 | 15.54 | $15.66 | 19400 |
| 2023-04-19 | 15.54 | $15.63 | 24100 |
| 2023-04-18 | 15.55 | $15.60 | 38500 |
| 2023-04-17 | 15.59 | $15.74 | 31200 |
| 2023-04-14 | 15.60 | $15.54 | 36000 |
| 2023-04-13 | 15.68 | $15.82 | 48300 |
| 2023-04-12 | 15.69 | $15.99 | 29400 |
| 2023-04-11 | 15.67 | $16.18 | 15500 |
| 2023-04-10 | 15.59 | $16.02 | 30800 |
| 2023-04-06 | 15.55 | $16.07 | 15600 |
| 2023-04-05 | 15.50 | $15.80 | 20200 |
| 2023-04-04 | 15.54 | $15.80 | 21600 |
| 2023-04-03 | 15.59 | $16.09 | 32700 |
| 2023-03-31 | 15.59 | $16.05 | 76200 |
| 2023-03-30 | 15.61 | $15.63 | 41800 |
| 2023-03-29 | 15.78 | $16.17 | 29300 |
| 2023-03-28 | 15.84 | $16.25 | 48500 |
| 2023-03-27 | 15.90 | $16.31 | 59700 |
| 2023-03-24 | 15.97 | $16.28 | 98000 |
| 2023-03-23 | 16.09 | $16.16 | 43500 |
| 2023-03-22 | 16.28 | $16.40 | 36600 |
| 2023-03-21 | 16.46 | $17.03 | 52100 |
| 2023-03-20 | 16.50 | $16.69 | 51300 |
| 2023-03-17 | 16.67 | $16.44 | 75700 |
| 2023-03-16 | 16.98 | $17.11 | 67200 |
| 2023-03-15 | 17.16 | $16.59 | 98400 |
| 2023-03-14 | 17.56 | $16.43 | 98600 |
| 2023-03-13 | 18.12 | $16.59 | 124100 |
| 2023-03-10 | 18.76 | $17.89 | 69500 |
| 2023-03-09 | 19.13 | $18.67 | 45200 |
| 2023-03-08 | 19.35 | $19.21 | 41600 |
| 2023-03-07 | 19.45 | $19.12 | 29800 |
| 2023-03-06 | 19.61 | $19.49 | 78800 |
| 2023-03-03 | 19.69 | $19.88 | 30300 |
| 2023-03-02 | 19.68 | $19.89 | 19800 |
| 2023-03-01 | 19.65 | $19.88 | 14300 |
| 2023-02-28 | 19.64 | $20.00 | 34100 |
| 2023-02-27 | 19.59 | $19.90 | 12900 |
| 2023-02-24 | 19.57 | $19.88 | 15600 |
| 2023-02-23 | 19.55 | $19.79 | 14600 |
| 2023-02-22 | 19.58 | $19.92 | 22900 |
| 2023-02-21 | 19.57 | $19.74 | 54900 |
| 2023-02-17 | 19.63 | $20.25 | 21200 |
| 2023-02-16 | 19.56 | $20.05 | 27500 |
| 2023-02-15 | 19.54 | $20.09 | 14600 |
| 2023-02-14 | 19.52 | $19.89 | 24200 |
| 2023-02-13 | 19.57 | $20.06 | 29600 |
| 2023-02-10 | 19.60 | $19.90 | 22700 |
| 2023-02-09 | 19.69 | $19.77 | 15600 |
| 2023-02-08 | 19.86 | $20.11 | 36000 |
| 2023-02-07 | 19.97 | $20.28 | 37000 |
| 2023-02-06 | 20.07 | $20.28 | 24500 |
| 2023-02-03 | 20.20 | $20.78 | 23100 |
| 2023-02-02 | 20.23 | $20.48 | 69600 |
| 2023-02-01 | 20.36 | $20.08 | 51300 |
| 2023-01-31 | 20.67 | $20.58 | 28000 |
| 2023-01-30 | 20.90 | $19.84 | 35700 |
| 2023-01-27 | 21.42 | $20.02 | 33900 |
| 2023-01-26 | 22.02 | $20.00 | 169800 |
| 2023-01-25 | 22.75 | $22.50 | 17500 |
| 2023-01-24 | 22.86 | $22.74 | 15700 |
| 2023-01-23 | 22.92 | $22.97 | 20100 |
| 2023-01-20 | 22.92 | $22.81 | 22100 |
| 2023-01-19 | 22.97 | $22.44 | 21400 |
| 2023-01-18 | 23.15 | $22.85 | 10300 |
| 2023-01-17 | 23.24 | $23.29 | 17700 |
| 2023-01-13 | 23.21 | $23.55 | 20000 |
| 2023-01-12 | 23.08 | $23.55 | 24200 |
| 2023-01-11 | 22.93 | $23.45 | 18200 |
| 2023-01-10 | 22.78 | $23.18 | 24700 |
| 2023-01-09 | 22.69 | $22.80 | 13500 |
| 2023-01-06 | 22.69 | $22.98 | 18700 |
| 2023-01-05 | 22.64 | $22.19 | 15000 |
| 2023-01-04 | 22.84 | $22.61 | 24800 |
| 2023-01-03 | 22.95 | $22.52 | 46000 |
| 2022-12-30 | 23.10 | $23.35 | 65300 |
| 2022-12-29 | 23.04 | $23.14 | 39400 |
| 2022-12-28 | 23.02 | $22.80 | 21000 |
| 2022-12-27 | 23.11 | $22.82 | 44000 |
| 2022-12-23 | 23.21 | $23.29 | 13600 |
| 2022-12-22 | 23.18 | $23.12 | 25600 |
| 2022-12-21 | 23.20 | $23.45 | 30100 |
| 2022-12-20 | 23.12 | $23.05 | 22600 |
| 2022-12-19 | 23.15 | $23.00 | 39500 |
| 2022-12-16 | 23.21 | $23.02 | 171900 |
| 2022-12-15 | 23.26 | $22.85 | 27700 |
| 2022-12-14 | 23.38 | $23.15 | 33400 |
| 2022-12-13 | 23.43 | $23.54 | 84700 |
| 2022-12-12 | 23.37 | $23.35 | 18700 |
| 2022-12-09 | 23.35 | $23.15 | 17200 |
| 2022-12-08 | 23.38 | $23.19 | 13100 |
| 2022-12-07 | 23.40 | $23.06 | 17800 |
| 2022-12-06 | 23.47 | $23.04 | 93800 |
| 2022-12-05 | 23.56 | $22.85 | 21000 |
| 2022-12-02 | 23.72 | $23.19 | 34100 |
| 2022-12-01 | 23.80 | $23.51 | 18700 |
| 2022-11-30 | 23.79 | $23.66 | 37600 |
| 2022-11-29 | 23.72 | $23.35 | 16800 |
| 2022-11-28 | 23.72 | $23.50 | 16000 |
| 2022-11-25 | 23.68 | $23.46 | 3500 |
| 2022-11-23 | 23.62 | $23.65 | 15400 |
| 2022-11-22 | 23.49 | $23.55 | 12200 |
| 2022-11-21 | 23.35 | $23.41 | 15500 |
| 2022-11-18 | 23.22 | $23.35 | 28400 |
| 2022-11-17 | 23.08 | $23.16 | 22500 |
| 2022-11-16 | 22.95 | $23.01 | 19300 |
| 2022-11-15 | 22.84 | $23.03 | 24000 |
| 2022-11-14 | 22.70 | $22.99 | 23200 |
| 2022-11-11 | 22.53 | $23.25 | 44300 |
| 2022-11-10 | 22.24 | $23.95 | 62200 |
| 2022-11-09 | 21.67 | $21.77 | 150700 |
| 2022-11-08 | 21.66 | $21.69 | 27400 |
| 2022-11-07 | 21.68 | $21.70 | 20300 |
| 2022-11-04 | 21.70 | $21.70 | 23200 |
| 2022-11-03 | 21.73 | $21.19 | 16300 |
| 2022-11-02 | 21.94 | $21.62 | 26100 |
| 2022-11-01 | 22.05 | $22.00 | 14600 |
| 2022-10-31 | 22.07 | $22.30 | 29900 |
| 2022-10-28 | 22.00 | $22.26 | 30100 |
| 2022-10-27 | 21.93 | $21.82 | 17100 |
| 2022-10-26 | 21.99 | $22.18 | 27100 |
| 2022-10-25 | 21.95 | $22.30 | 25500 |
| 2022-10-24 | 21.87 | $22.08 | 14200 |
| 2022-10-21 | 21.85 | $21.92 | 29800 |
| 2022-10-20 | 21.87 | $21.61 | 21500 |
| 2022-10-19 | 22.00 | $22.41 | 33500 |
| 2022-10-18 | 21.91 | $22.41 | 22700 |
| 2022-10-17 | 21.81 | $22.42 | 22400 |
| 2022-10-14 | 21.68 | $22.03 | 20700 |
| 2022-10-13 | 21.67 | $22.40 | 33000 |
| 2022-10-12 | 21.54 | $21.55 | 17100 |
| 2022-10-11 | 21.65 | $21.30 | 24200 |
| 2022-10-10 | 21.89 | $21.46 | 36600 |
| 2022-10-07 | 22.13 | $22.06 | 21700 |
| 2022-10-06 | 22.24 | $22.46 | 16600 |
| 2022-10-05 | 22.26 | $22.68 | 17200 |
| 2022-10-04 | 22.21 | $22.94 | 35500 |
| 2022-10-03 | 22.09 | $22.30 | 29000 |
| 2022-09-30 | 22.15 | $22.10 | 42300 |
| 2022-09-29 | 22.29 | $22.07 | 43000 |
| 2022-09-28 | 22.49 | $22.33 | 52900 |
| 2022-09-27 | 22.65 | $21.99 | 44300 |
| 2022-09-26 | 22.96 | $22.57 | 59100 |
| 2022-09-23 | 23.16 | $22.59 | 47500 |
| 2022-09-22 | 23.41 | $23.25 | 26700 |
| 2022-09-21 | 23.50 | $23.56 | 34000 |
| 2022-09-20 | 23.51 | $23.75 | 68600 |
| 2022-09-19 | 23.48 | $23.81 | 70100 |
| 2022-09-16 | 23.42 | $23.08 | 201400 |
| 2022-09-15 | 23.58 | $23.63 | 102000 |
| 2022-09-14 | 23.60 | $23.60 | 72200 |
| 2022-09-13 | 23.65 | $23.41 | 41000 |
| 2022-09-12 | 23.76 | $24.29 | 23300 |
| 2022-09-09 | 23.62 | $24.09 | 26200 |
| 2022-09-08 | 23.52 | $23.80 | 21300 |
| 2022-09-07 | 23.50 | $23.52 | 28200 |
| 2022-09-06 | 23.56 | $23.05 | 27000 |
| 2022-09-02 | 23.78 | $23.31 | 20700 |
| 2022-09-01 | 23.98 | $23.56 | 29400 |
| 2022-08-31 | 24.14 | $23.76 | 30700 |
| 2022-08-30 | 24.27 | $23.93 | 20000 |
| 2022-08-29 | 24.38 | $23.77 | 28100 |
| 2022-08-26 | 24.56 | $24.02 | 15700 |
| 2022-08-25 | 24.70 | $24.68 | 17300 |
| 2022-08-24 | 24.65 | $24.30 | 21800 |
| 2022-08-23 | 24.72 | $24.15 | 23800 |
| 2022-08-22 | 24.84 | $24.52 | 70400 |
| 2022-08-19 | 24.86 | $24.44 | 36700 |
| 2022-08-18 | 24.90 | $24.54 | 25600 |
| 2022-08-17 | 24.92 | $23.77 | 77000 |
| 2022-08-16 | 25.18 | $24.98 | 59100 |
| 2022-08-15 | 25.10 | $25.00 | 28600 |
| 2022-08-12 | 24.99 | $25.08 | 27000 |
| 2022-08-11 | 24.82 | $24.60 | 11200 |
| 2022-08-10 | 24.76 | $24.63 | 25500 |
| 2022-08-09 | 24.66 | $24.40 | 12700 |
| 2022-08-08 | 24.61 | $24.64 | 20600 |
| 2022-08-05 | 24.47 | $24.57 | 12800 |
| 2022-08-04 | 24.31 | $24.62 | 13400 |
| 2022-08-03 | 24.09 | $24.50 | 12100 |
| 2022-08-02 | 23.85 | $24.42 | 17400 |
| 2022-08-01 | 23.58 | $24.88 | 26000 |
| 2022-07-29 | 23.11 | $24.64 | 69500 |
| 2022-07-28 | 22.61 | $23.58 | 163300 |
| 2022-07-27 | 22.35 | $22.00 | 86300 |
| 2022-07-26 | 22.53 | $22.60 | 15700 |
| 2022-07-25 | 22.56 | $22.62 | 15200 |
| 2022-07-22 | 22.61 | $22.69 | 29800 |
| 2022-07-21 | 22.65 | $23.00 | 18100 |
| 2022-07-20 | 22.60 | $22.76 | 21100 |
| 2022-07-19 | 22.63 | $22.70 | 43900 |
| 2022-07-18 | 22.69 | $22.69 | 25100 |
| 2022-07-15 | 22.78 | $22.75 | 27600 |
| 2022-07-14 | 22.87 | $22.46 | 21600 |
| 2022-07-13 | 23.08 | $22.99 | 27500 |
| 2022-07-12 | 23.18 | $23.00 | 19800 |
| 2022-07-11 | 23.30 | $23.19 | 15500 |
| 2022-07-08 | 23.39 | $23.09 | 27100 |
| 2022-07-07 | 23.54 | $23.34 | 18800 |
| 2022-07-06 | 23.65 | $23.60 | 20800 |
| 2022-07-05 | 23.70 | $23.80 | 19100 |
| 2022-07-01 | 23.71 | $23.70 | 19100 |
| 2022-06-30 | 23.75 | $23.81 | 11700 |
| 2022-06-29 | 23.78 | $23.87 | 13500 |
| 2022-06-28 | 23.80 | $23.96 | 16900 |
| 2022-06-27 | 23.79 | $24.31 | 17900 |
| 2022-06-24 | 23.68 | $24.47 | 81500 |
| 2022-06-23 | 23.51 | $23.88 | 35200 |
| 2022-06-22 | 23.49 | $23.60 | 33400 |
| 2022-06-21 | 23.56 | $24.26 | 31200 |
| 2022-06-17 | 23.45 | $24.01 | 87800 |
| 2022-06-16 | 23.41 | $23.01 | 43100 |
| 2022-06-15 | 23.69 | $23.50 | 24000 |
| 2022-06-14 | 23.88 | $23.59 | 30400 |
| 2022-06-13 | 24.09 | $22.96 | 23300 |
| 2022-06-10 | 24.56 | $23.81 | 17000 |
| 2022-06-09 | 24.87 | $24.66 | 28800 |
| 2022-06-08 | 24.99 | $24.27 | 31800 |
| 2022-06-07 | 25.25 | $24.97 | 31000 |
| 2022-06-06 | 25.35 | $24.90 | 31100 |
| 2022-06-03 | 25.50 | $25.39 | 18000 |
| 2022-06-02 | 25.53 | $25.74 | 17900 |
| 2022-06-01 | 25.46 | $25.24 | 16400 |
| 2022-05-31 | 25.53 | $25.40 | 21300 |
| 2022-05-27 | 25.56 | $25.80 | 16300 |
| 2022-05-26 | 25.48 | $25.65 | 21100 |
| 2022-05-25 | 25.43 | $25.78 | 16800 |
| 2022-05-24 | 25.34 | $25.94 | 21300 |
| 2022-05-23 | 25.17 | $25.85 | 20700 |
| 2022-05-20 | 25.00 | $24.96 | 28600 |
| 2022-05-19 | 25.08 | $24.21 | 33600 |
| 2022-05-18 | 25.42 | $24.97 | 18400 |
| 2022-05-17 | 25.60 | $26.01 | 19400 |
| 2022-05-16 | 25.50 | $24.85 | 20300 |
| 2022-05-13 | 25.74 | $25.36 | 28400 |
| 2022-05-12 | 25.88 | $26.28 | 54300 |
| 2022-05-11 | 25.76 | $25.86 | 57100 |
| 2022-05-10 | 25.75 | $25.92 | 64900 |
| 2022-05-09 | 25.73 | $26.16 | 92100 |
| 2022-05-06 | 25.63 | $26.15 | 196500 |
| 2022-05-05 | 25.51 | $25.46 | 31300 |
| 2022-05-04 | 25.60 | $26.73 | 22400 |
| 2022-05-03 | 25.31 | $25.76 | 20900 |
| 2022-05-02 | 25.27 | $25.14 | 29600 |
| 2022-04-29 | 25.44 | $25.55 | 20300 |
| 2022-04-28 | 25.52 | $26.55 | 26600 |
| 2022-04-27 | 25.31 | $25.24 | 18900 |
| 2022-04-26 | 25.48 | $25.04 | 23000 |
| 2022-04-25 | 25.76 | $25.94 | 25000 |
| 2022-04-22 | 25.84 | $26.03 | 10700 |
| 2022-04-21 | 25.91 | $26.36 | 12300 |
| 2022-04-20 | 25.90 | $26.63 | 15800 |
| 2022-04-19 | 25.82 | $26.62 | 13200 |
| 2022-04-18 | 25.74 | $25.76 | 15800 |
| 2022-04-14 | 25.92 | $25.98 | 17600 |
| 2022-04-13 | 26.09 | $26.47 | 15400 |
| 2022-04-12 | 26.16 | $26.05 | 15800 |
| 2022-04-11 | 26.39 | $25.86 | 17100 |
| 2022-04-08 | 26.74 | $26.23 | 17700 |
| 2022-04-07 | 27.06 | $27.01 | 16400 |
| 2022-04-06 | 27.22 | $26.82 | 18100 |
| 2022-04-05 | 27.47 | $27.15 | 29400 |
| 2022-04-04 | 27.69 | $27.15 | 15900 |
| 2022-04-01 | 27.97 | $27.45 | 18100 |
| 2022-03-31 | 28.21 | $27.64 | 30900 |
| 2022-03-30 | 28.46 | $27.82 | 39800 |
| 2022-03-29 | 28.70 | $28.71 | 20200 |
| 2022-03-28 | 28.71 | $28.14 | 24800 |
| 2022-03-25 | 28.91 | $28.86 | 20500 |
| 2022-03-24 | 28.93 | $28.67 | 11900 |
| 2022-03-23 | 29.01 | $28.21 | 14500 |
| 2022-03-22 | 29.25 | $29.59 | 16600 |
| 2022-03-21 | 29.10 | $29.04 | 15100 |
| 2022-03-18 | 29.10 | $29.43 | 66400 |
| 2022-03-17 | 28.97 | $29.24 | 21700 |
| 2022-03-16 | 28.87 | $29.39 | 27500 |
| 2022-03-15 | 28.70 | $28.72 | 17300 |
| 2022-03-14 | 28.71 | $28.54 | 17800 |
| 2022-03-11 | 28.78 | $28.85 | 19600 |
| 2022-03-10 | 28.77 | $28.69 | 12100 |
| 2022-03-09 | 28.81 | $28.84 | 23100 |
| 2022-03-08 | 28.81 | $28.41 | 22300 |
| 2022-03-07 | 28.94 | $28.50 | 34100 |
| 2022-03-04 | 29.08 | $28.83 | 12100 |
| 2022-03-03 | 29.14 | $29.31 | 12500 |
| 2022-03-02 | 29.06 | $29.24 | 19500 |
| 2022-03-01 | 28.98 | $28.55 | 45500 |
| 2022-02-28 | 29.10 | $28.75 | 29900 |
| 2022-02-25 | 29.19 | $29.00 | 22900 |
| 2022-02-24 | 29.22 | $28.39 | 22400 |
| 2022-02-23 | 29.44 | $28.75 | 32300 |
| 2022-02-22 | 29.60 | $28.93 | 24400 |
| 2022-02-18 | 29.72 | $29.61 | 23600 |
| 2022-02-17 | 29.65 | $29.75 | 39600 |
| 2022-02-16 | 29.52 | $30.02 | 13600 |
| 2022-02-15 | 29.27 | $29.78 | 20200 |
| 2022-02-14 | 29.04 | $29.20 | 12300 |
| 2022-02-11 | 28.93 | $29.30 | 19500 |
| 2022-02-10 | 28.77 | $28.91 | 37900 |
| 2022-02-09 | 28.70 | $28.66 | 51400 |
| 2022-02-08 | 28.69 | $29.29 | 30200 |
| 2022-02-07 | 28.49 | $29.07 | 22500 |
| 2022-02-04 | 28.31 | $28.61 | 15100 |
| 2022-02-03 | 28.24 | $28.51 | 23600 |
| 2022-02-02 | 28.19 | $28.35 | 34700 |
| 2022-02-01 | 28.18 | $28.32 | 37400 |
| 2022-01-31 | 28.19 | $28.34 | 20100 |
| 2022-01-28 | 28.20 | $28.49 | 25000 |
| 2022-01-27 | 28.17 | $28.37 | 26700 |
| 2022-01-26 | 28.18 | $27.57 | 20600 |
| 2022-01-25 | 28.45 | $28.36 | 14300 |
| 2022-01-24 | 28.53 | $28.59 | 23600 |
| 2022-01-21 | 28.57 | $28.06 | 26900 |
| 2022-01-20 | 28.79 | $28.12 | 25500 |
| 2022-01-19 | 29.04 | $28.33 | 15800 |
| 2022-01-18 | 29.29 | $28.88 | 27000 |
| 2022-01-14 | 29.42 | $29.49 | 20100 |
| 2022-01-13 | 29.38 | $29.56 | 23400 |
| 2022-01-12 | 29.31 | $29.27 | 33100 |
| 2022-01-11 | 29.33 | $29.45 | 24900 |
| 2022-01-10 | 29.29 | $29.50 | 10400 |
| 2022-01-07 | 29.23 | $29.75 | 13200 |
| 2022-01-06 | 29.09 | $29.88 | 35300 |
| 2022-01-05 | 28.87 | $29.13 | 24100 |
| 2022-01-04 | 28.86 | $29.47 | 44900 |
| 2022-01-03 | 28.74 | $29.19 | 21900 |
| 2021-12-31 | 28.69 | $29.28 | 19600 |
| 2021-12-30 | 28.61 | $29.11 | 17200 |
| 2021-12-29 | 28.59 | $29.65 | 17900 |
| 2021-12-28 | 28.40 | $29.50 | 14900 |
| 2021-12-27 | 28.22 | $29.49 | 10100 |
| 2021-12-23 | 28.04 | $29.52 | 38300 |
| 2021-12-22 | 27.82 | $28.85 | 19500 |
| 2021-12-21 | 27.78 | $28.81 | 25100 |
| 2021-12-20 | 27.77 | $29.00 | 59100 |
| 2021-12-17 | 27.73 | $27.97 | 157500 |
| 2021-12-16 | 28.03 | $28.00 | 192100 |
| 2021-12-15 | 28.41 | $27.81 | 100200 |
| 2021-12-14 | 28.96 | $27.97 | 96200 |
| 2021-12-13 | 29.60 | $29.03 | 44200 |
| 2021-12-10 | 30.06 | $29.77 | 31900 |
| 2021-12-09 | 30.40 | $30.00 | 39600 |
| 2021-12-08 | 30.77 | $31.45 | 7900 |
| 2021-12-07 | 30.76 | $31.43 | 22500 |
| 2021-12-06 | 30.78 | $31.36 | 22700 |
| 2021-12-03 | 30.83 | $30.69 | 12500 |
| 2021-12-02 | 31.12 | $31.75 | 17600 |
| 2021-12-01 | 31.16 | $31.22 | 31700 |
| 2021-11-30 | 31.38 | $30.10 | 69100 |
| 2021-11-29 | 32.02 | $30.76 | 30700 |
| 2021-11-26 | 32.60 | $30.80 | 23700 |
| 2021-11-24 | 33.30 | $32.90 | 17800 |
| 2021-11-23 | 33.48 | $32.51 | 25000 |
| 2021-11-22 | 33.83 | $32.63 | 29500 |
| 2021-11-19 | 34.20 | $32.49 | 33400 |
| 2021-11-18 | 34.70 | $31.98 | 42600 |
| 2021-11-17 | 35.46 | $33.25 | 17400 |
| 2021-11-16 | 35.96 | $34.71 | 24200 |
| 2021-11-15 | 36.09 | $35.01 | 27300 |
| 2021-11-12 | 36.13 | $34.73 | 8300 |
| 2021-11-11 | 36.24 | $35.70 | 8900 |
| 2021-11-10 | 36.03 | $35.75 | 18300 |
| 2021-11-09 | 35.74 | $35.79 | 10400 |
| 2021-11-08 | 35.34 | $36.43 | 61000 |
| 2021-11-05 | 34.62 | $36.90 | 45500 |
| 2021-11-04 | 33.58 | $34.21 | 24500 |
| 2021-11-03 | 33.14 | $34.30 | 20500 |
| 2021-11-02 | 32.55 | $33.73 | 15200 |
| 2021-11-01 | 32.01 | $32.56 | 16200 |
| 2021-10-29 | 31.71 | $31.40 | 13400 |
| 2021-10-28 | 31.70 | $32.54 | 4300 |
| 2021-10-27 | 31.32 | $31.25 | 14800 |
| 2021-10-26 | 31.26 | $31.49 | 19600 |
| 2021-10-25 | 31.10 | $31.45 | 10200 |
| 2021-10-22 | 30.91 | $30.43 | 8700 |
| 2021-10-21 | 30.99 | $30.15 | 8000 |
| 2021-10-20 | 31.18 | $30.00 | 12300 |
| 2021-10-19 | 31.44 | $29.89 | 19800 |
| 2021-10-18 | 31.78 | $31.84 | 7400 |
| 2021-10-15 | 31.57 | $31.32 | 31600 |
| 2021-10-14 | 31.46 | $31.58 | 12500 |
| 2021-10-13 | 31.23 | $31.40 | 7100 |
| 2021-10-12 | 30.99 | $30.90 | 7100 |
| 2021-10-11 | 30.85 | $30.18 | 6500 |
| 2021-10-08 | 30.90 | $30.70 | 3400 |
| 2021-10-07 | 30.77 | $31.17 | 11700 |
| 2021-10-06 | 30.46 | $30.66 | 8200 |
| 2021-10-05 | 30.23 | $30.75 | 13900 |
| 2021-10-04 | 29.91 | $29.58 | 12800 |
| 2021-10-01 | 29.89 | $30.10 | 21000 |
| 2021-09-30 | 29.68 | $29.88 | 13200 |
| 2021-09-29 | 29.49 | $30.27 | 10900 |
| 2021-09-28 | 29.13 | $29.48 | 14100 |
| 2021-09-27 | 28.94 | $30.25 | 17600 |
| 2021-09-24 | 28.45 | $29.60 | 12100 |
| 2021-09-23 | 28.07 | $28.90 | 24800 |
| 2021-09-22 | 27.83 | $27.85 | 15300 |
| 2021-09-21 | 27.87 | $27.73 | 5900 |
| 2021-09-20 | 27.96 | $27.83 | 25300 |
| 2021-09-17 | 28.04 | $29.10 | 85100 |
| 2021-09-16 | 27.74 | $27.84 | 21300 |
| 2021-09-15 | 27.79 | $27.59 | 16800 |
| 2021-09-14 | 27.92 | $26.66 | 14600 |
| 2021-09-13 | 28.39 | $27.85 | 16400 |
| 2021-09-10 | 28.58 | $27.86 | 13600 |
| 2021-09-09 | 28.82 | $28.29 | 19000 |
| 2021-09-08 | 28.96 | $28.59 | 18100 |
| 2021-09-07 | 29.05 | $28.34 | 17900 |
| 2021-09-03 | 29.23 | $28.60 | 15100 |
| 2021-09-02 | 29.36 | $28.99 | 10600 |
| 2021-09-01 | 29.40 | $29.18 | 9000 |
| 2021-08-31 | 29.38 | $29.86 | 10100 |
| 2021-08-30 | 29.13 | $29.72 | 17900 |
| 2021-08-27 | 28.88 | $30.25 | 24200 |
| 2021-08-26 | 28.40 | $28.75 | 27800 |
| 2021-08-25 | 28.29 | $28.47 | 8300 |
| 2021-08-24 | 28.24 | $28.65 | 12100 |
| 2021-08-23 | 28.14 | $28.73 | 27800 |
| 2021-08-20 | 27.99 | $27.03 | 96700 |
| 2021-08-19 | 28.35 | $27.48 | 28200 |
| 2021-08-18 | 28.65 | $27.20 | 15100 |
| 2021-08-17 | 29.11 | $28.20 | 22900 |
| 2021-08-16 | 29.35 | $28.85 | 17200 |
| 2021-08-13 | 29.44 | $29.40 | 4500 |
| 2021-08-12 | 29.37 | $29.76 | 12700 |
| 2021-08-11 | 29.16 | $30.00 | 9600 |
| 2021-08-10 | 28.84 | $30.04 | 27800 |
| 2021-08-09 | 28.43 | $28.83 | 6200 |
| 2021-08-06 | 28.33 | $29.18 | 14200 |
| 2021-08-05 | 28.09 | $28.80 | 20200 |
| 2021-08-04 | 27.93 | $28.26 | 22900 |
| 2021-08-03 | 27.92 | $28.21 | 10600 |
| 2021-08-02 | 27.93 | $27.80 | 6900 |
| 2021-07-30 | 28.08 | $27.95 | 9100 |
| 2021-07-29 | 28.23 | $28.32 | 8300 |
| 2021-07-28 | 28.30 | $28.43 | 18300 |
| 2021-07-27 | 28.37 | $28.10 | 10700 |
| 2021-07-26 | 28.56 | $29.21 | 10200 |
| 2021-07-23 | 28.46 | $28.98 | 9800 |
| 2021-07-22 | 28.42 | $28.92 | 8000 |
| 2021-07-21 | 28.41 | $29.72 | 8900 |
| 2021-07-20 | 28.15 | $28.88 | 42600 |
| 2021-07-19 | 28.12 | $28.06 | 13900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.24
2026-07-17
Close Price
$31.96
Vol: 111848
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.20
Average
49.85
Maximum
78.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 65.24 | $31.96 | 111848 |
| 2026-07-16 | 72.07 | $32.59 | 275800 |
| 2026-07-15 | 67.33 | $31.67 | 232602 |
| 2026-07-14 | 64.67 | $31.24 | 182800 |
| 2026-07-13 | 64.91 | $31.26 | 165172 |
| 2026-07-10 | 65.58 | $31.32 | 172300 |
| 2026-07-09 | 62.83 | $30.87 | 238055 |
| 2026-07-08 | 59.17 | $30.34 | 154000 |
| 2026-07-07 | 67.50 | $31.04 | 221000 |
| 2026-07-06 | 68.55 | $31.12 | 244726 |
| 2026-07-02 | 68.49 | $31.11 | 244900 |
| 2026-07-01 | 74.36 | $31.56 | 260500 |
| 2026-06-30 | 72.03 | $31.10 | 236204 |
| 2026-06-29 | 71.66 | $31.03 | 395235 |
| 2026-06-26 | 70.54 | $30.82 | 1.3M |
| 2026-06-25 | 69.51 | $30.63 | 267993 |
| 2026-06-24 | 69.40 | $30.61 | 393955 |
| 2026-06-23 | 68.18 | $30.38 | 311046 |
| 2026-06-22 | 64.55 | $29.76 | 269532 |
| 2026-06-18 | 64.05 | $29.68 | 447600 |
| 2026-06-17 | 63.99 | $29.67 | 257837 |
| 2026-06-16 | 67.79 | $30.02 | 137269 |
| 2026-06-15 | 67.21 | $29.91 | 118526 |
| 2026-06-12 | 71.56 | $30.30 | 122004 |
| 2026-06-11 | 69.49 | $29.87 | 141650 |
| 2026-06-10 | 68.53 | $29.68 | 156645 |
| 2026-06-09 | 66.53 | $29.30 | 126735 |
| 2026-06-08 | 65.43 | $29.10 | 139047 |
| 2026-06-05 | 64.60 | $28.95 | 199045 |
| 2026-06-04 | 63.26 | $28.71 | 297200 |
| 2026-06-03 | 59.43 | $28.08 | 180025 |
| 2026-06-02 | 68.46 | $28.92 | 318206 |
| 2026-06-01 | 65.82 | $28.47 | 130200 |
| 2026-05-29 | 67.13 | $28.58 | 243300 |
| 2026-05-28 | 71.02 | $28.90 | 182227 |
| 2026-05-27 | 70.04 | $28.71 | 123146 |
| 2026-05-26 | 71.62 | $28.84 | 140800 |
| 2026-05-22 | 67.38 | $28.05 | 125000 |
| 2026-05-21 | 69.37 | $28.21 | 228163 |
| 2026-05-20 | 68.83 | $28.11 | 267600 |
| 2026-05-19 | 63.64 | $27.27 | 137103 |
| 2026-05-18 | 62.14 | $27.06 | 81424 |
| 2026-05-15 | 58.17 | $26.55 | 143213 |
| 2026-05-14 | 60.91 | $26.78 | 70741 |
| 2026-05-13 | 59.58 | $26.61 | 118300 |
| 2026-05-12 | 63.58 | $26.94 | 170328 |
| 2026-05-11 | 65.09 | $27.06 | 192900 |
| 2026-05-08 | 63.73 | $26.86 | 240544 |
| 2026-05-07 | 64.32 | $26.91 | 250300 |
| 2026-05-06 | 65.26 | $26.99 | 265934 |
| 2026-05-05 | 66.51 | $27.10 | 188100 |
| 2026-05-04 | 63.41 | $26.59 | 130600 |
| 2026-05-01 | 67.61 | $26.95 | 205100 |
| 2026-04-30 | 67.55 | $26.94 | 294800 |
| 2026-04-29 | 59.54 | $25.75 | 153900 |
| 2026-04-28 | 63.02 | $26.03 | 134600 |
| 2026-04-27 | 62.35 | $25.94 | 98500 |
| 2026-04-24 | 58.62 | $25.47 | 164300 |
| 2026-04-23 | 58.86 | $25.49 | 94700 |
| 2026-04-22 | 59.08 | $25.51 | 81200 |
| 2026-04-21 | 57.69 | $25.33 | 112200 |
| 2026-04-20 | 59.95 | $25.54 | 101500 |
| 2026-04-17 | 60.80 | $25.62 | 171500 |
| 2026-04-16 | 56.68 | $25.06 | 141800 |
| 2026-04-15 | 58.78 | $25.26 | 109900 |
| 2026-04-14 | 58.34 | $25.20 | 104500 |
| 2026-04-13 | 57.03 | $25.02 | 175400 |
| 2026-04-10 | 61.95 | $25.50 | 208900 |
| 2026-04-09 | 60.75 | $25.32 | 143900 |
| 2026-04-08 | 57.08 | $24.81 | 142700 |
| 2026-04-07 | 53.44 | $24.36 | 161700 |
| 2026-04-06 | 50.98 | $24.08 | 155900 |
| 2026-04-02 | 48.77 | $23.84 | 144800 |
| 2026-04-01 | 46.59 | $23.61 | 148900 |
| 2026-03-31 | 47.42 | $23.71 | 279400 |
| 2026-03-30 | 49.10 | $23.91 | 143800 |
| 2026-03-27 | 46.02 | $23.57 | 80600 |
| 2026-03-26 | 51.11 | $24.16 | 184100 |
| 2026-03-25 | 51.39 | $24.19 | 133100 |
| 2026-03-24 | 50.55 | $24.09 | 113700 |
| 2026-03-23 | 49.89 | $24.01 | 147000 |
| 2026-03-20 | 44.24 | $23.37 | 289600 |
| 2026-03-19 | 44.69 | $23.43 | 123800 |
| 2026-03-18 | 42.94 | $23.24 | 130500 |
| 2026-03-17 | 44.48 | $23.46 | 137900 |
| 2026-03-16 | 45.98 | $23.67 | 93800 |
| 2026-03-13 | 45.06 | $23.56 | 119700 |
| 2026-03-12 | 43.91 | $23.42 | 123500 |
| 2026-03-11 | 45.60 | $23.68 | 85000 |
| 2026-03-10 | 46.71 | $23.85 | 80600 |
| 2026-03-09 | 45.37 | $23.67 | 132100 |
| 2026-03-06 | 46.67 | $23.88 | 146300 |
| 2026-03-05 | 48.70 | $24.20 | 118600 |
| 2026-03-04 | 53.09 | $24.84 | 123400 |
| 2026-03-03 | 50.09 | $24.39 | 119600 |
| 2026-03-02 | 49.95 | $24.37 | 102800 |
| 2026-02-27 | 46.29 | $23.84 | 157800 |
| 2026-02-26 | 53.77 | $24.90 | 110500 |
| 2026-02-25 | 53.37 | $24.84 | 69600 |
| 2026-02-24 | 49.13 | $24.24 | 70200 |
| 2026-02-23 | 50.81 | $24.47 | 155000 |
| 2026-02-20 | 58.99 | $25.45 | 113300 |
| 2026-02-19 | 57.25 | $25.19 | 117100 |
| 2026-02-18 | 56.03 | $25.01 | 117300 |
| 2026-02-17 | 60.41 | $25.49 | 118000 |
| 2026-02-13 | 58.88 | $25.25 | 101300 |
| 2026-02-12 | 58.31 | $25.16 | 116800 |
| 2026-02-11 | 57.37 | $25.01 | 98400 |
| 2026-02-10 | 59.85 | $25.30 | 121400 |
| 2026-02-09 | 62.41 | $25.59 | 152300 |
| 2026-02-06 | 63.56 | $25.72 | 176700 |
| 2026-02-05 | 62.13 | $25.44 | 192000 |
| 2026-02-04 | 67.55 | $26.04 | 160200 |
| 2026-02-03 | 65.40 | $25.59 | 206600 |
| 2026-02-02 | 62.63 | $25.06 | 172300 |
| 2026-01-30 | 60.10 | $24.62 | 185100 |
| 2026-01-29 | 58.53 | $24.36 | 257200 |
| 2026-01-28 | 54.89 | $23.80 | 190400 |
| 2026-01-27 | 56.32 | $23.97 | 153600 |
| 2026-01-26 | 54.81 | $23.74 | 145500 |
| 2026-01-23 | 54.29 | $23.66 | 84700 |
| 2026-01-22 | 64.33 | $24.80 | 143600 |
| 2026-01-21 | 62.60 | $24.50 | 109200 |
| 2026-01-20 | 55.00 | $23.40 | 187000 |
| 2026-01-16 | 60.76 | $23.94 | 121500 |
| 2026-01-15 | 63.20 | $24.15 | 193500 |
| 2026-01-14 | 62.03 | $23.98 | 101200 |
| 2026-01-13 | 59.35 | $23.61 | 114400 |
| 2026-01-12 | 59.45 | $23.62 | 177500 |
| 2026-01-09 | 65.44 | $24.15 | 117200 |
| 2026-01-08 | 63.18 | $23.81 | 196200 |
| 2026-01-07 | 58.65 | $23.21 | 135700 |
| 2026-01-06 | 60.54 | $23.37 | 116400 |
| 2026-01-05 | 60.46 | $23.36 | 227200 |
| 2026-01-02 | 52.61 | $22.45 | 135200 |
| 2025-12-31 | 53.38 | $22.52 | 136100 |
| 2025-12-30 | 51.44 | $22.32 | 195700 |
| 2025-12-29 | 44.66 | $21.70 | 65800 |
| 2025-12-26 | 45.24 | $21.76 | 36700 |
| 2025-12-24 | 48.43 | $22.08 | 41800 |
| 2025-12-23 | 48.64 | $22.10 | 70900 |
| 2025-12-22 | 51.41 | $22.37 | 76900 |
| 2025-12-19 | 54.59 | $22.66 | 188600 |
| 2025-12-18 | 59.93 | $23.10 | 124700 |
| 2025-12-17 | 61.09 | $23.19 | 125500 |
| 2025-12-16 | 64.66 | $23.46 | 68500 |
| 2025-12-15 | 65.07 | $23.49 | 132100 |
| 2025-12-12 | 65.00 | $23.48 | 103900 |
| 2025-12-11 | 66.11 | $23.57 | 103600 |
| 2025-12-10 | 64.84 | $23.37 | 124300 |
| 2025-12-09 | 58.21 | $22.48 | 92400 |
| 2025-12-08 | 54.65 | $22.09 | 121900 |
| 2025-12-05 | 56.04 | $22.21 | 54300 |
| 2025-12-04 | 56.85 | $22.28 | 57300 |
| 2025-12-03 | 55.55 | $22.13 | 95900 |
| 2025-12-02 | 51.58 | $21.70 | 47700 |
| 2025-12-01 | 52.41 | $21.78 | 56800 |
| 2025-11-28 | 50.13 | $21.54 | 32500 |
| 2025-11-26 | 52.10 | $21.74 | 54000 |
| 2025-11-25 | 53.92 | $21.92 | 45700 |
| 2025-11-24 | 49.15 | $21.41 | 59300 |
| 2025-11-21 | 52.38 | $21.73 | 93800 |
| 2025-11-20 | 45.82 | $21.11 | 71800 |
| 2025-11-19 | 45.82 | $21.11 | 52600 |
| 2025-11-18 | 45.27 | $21.06 | 100200 |
| 2025-11-17 | 46.25 | $21.17 | 108700 |
| 2025-11-14 | 51.54 | $21.72 | 51500 |
| 2025-11-13 | 49.75 | $21.54 | 102900 |
| 2025-11-12 | 49.56 | $21.52 | 104200 |
| 2025-11-11 | 52.59 | $21.83 | 56900 |
| 2025-11-10 | 47.80 | $21.34 | 45800 |
| 2025-11-07 | 44.18 | $21.01 | 78300 |
| 2025-11-06 | 44.54 | $21.05 | 36100 |
| 2025-11-05 | 46.68 | $21.29 | 41600 |
| 2025-11-04 | 42.76 | $20.93 | 62100 |
| 2025-11-03 | 44.40 | $21.12 | 54300 |
| 2025-10-31 | 44.40 | $21.12 | 126200 |
| 2025-10-30 | 45.13 | $21.21 | 87700 |
| 2025-10-29 | 42.73 | $20.97 | 85300 |
| 2025-10-28 | 46.26 | $21.41 | 36000 |
| 2025-10-27 | 47.02 | $21.50 | 45800 |
| 2025-10-24 | 48.61 | $21.69 | 39700 |
| 2025-10-23 | 43.44 | $21.15 | 72300 |
| 2025-10-22 | 47.56 | $21.64 | 39200 |
| 2025-10-21 | 46.58 | $21.54 | 31000 |
| 2025-10-20 | 46.58 | $21.54 | 53700 |
| 2025-10-17 | 41.09 | $20.99 | 80400 |
| 2025-10-16 | 40.13 | $20.90 | 83800 |
| 2025-10-15 | 46.33 | $21.68 | 75100 |
| 2025-10-14 | 48.90 | $21.96 | 130400 |
| 2025-10-13 | 42.01 | $21.33 | 73200 |
| 2025-10-10 | 35.17 | $20.81 | 92700 |
| 2025-10-09 | 41.85 | $21.55 | 44700 |
| 2025-10-08 | 42.37 | $21.60 | 59500 |
| 2025-10-07 | 43.59 | $21.72 | 84200 |
| 2025-10-06 | 45.47 | $21.90 | 80600 |
| 2025-10-03 | 46.74 | $22.02 | 79600 |
| 2025-10-02 | 44.14 | $21.81 | 74900 |
| 2025-10-01 | 44.44 | $21.84 | 117000 |
| 2025-09-30 | 47.45 | $22.14 | 102800 |
| 2025-09-29 | 46.41 | $22.05 | 58000 |
| 2025-09-26 | 52.65 | $22.62 | 61500 |
| 2025-09-25 | 54.23 | $22.75 | 75500 |
| 2025-09-24 | 56.32 | $22.92 | 113900 |
| 2025-09-23 | 56.82 | $22.96 | 85600 |
| 2025-09-22 | 56.82 | $22.96 | 92200 |
| 2025-09-19 | 58.78 | $23.13 | 290300 |
| 2025-09-18 | 62.28 | $23.42 | 97200 |
| 2025-09-17 | 56.62 | $22.75 | 93000 |
| 2025-09-16 | 53.97 | $22.48 | 73000 |
| 2025-09-15 | 54.80 | $22.55 | 46500 |
| 2025-09-12 | 56.67 | $22.71 | 60700 |
| 2025-09-11 | 57.85 | $22.81 | 58900 |
| 2025-09-10 | 56.03 | $22.60 | 55000 |
| 2025-09-09 | 56.47 | $22.64 | 70900 |
| 2025-09-08 | 56.47 | $22.64 | 81300 |
| 2025-09-05 | 56.00 | $22.58 | 56000 |
| 2025-09-04 | 58.18 | $22.80 | 46700 |
| 2025-09-03 | 55.40 | $22.43 | 48600 |
| 2025-09-02 | 57.56 | $22.65 | 67200 |
| 2025-08-29 | 54.66 | $22.27 | 49800 |
| 2025-08-28 | 54.76 | $22.28 | 83100 |
| 2025-08-27 | 56.50 | $22.47 | 40700 |
| 2025-08-26 | 56.36 | $22.45 | 42500 |
| 2025-08-25 | 54.85 | $22.23 | 48600 |
| 2025-08-22 | 56.98 | $22.48 | 176500 |
| 2025-08-21 | 49.20 | $21.44 | 51700 |
| 2025-08-20 | 50.53 | $21.60 | 70100 |
| 2025-08-19 | 49.72 | $21.50 | 50200 |
| 2025-08-18 | 50.19 | $21.56 | 51500 |
| 2025-08-15 | 50.49 | $21.60 | 216800 |
| 2025-08-14 | 53.63 | $22.01 | 114100 |
| 2025-08-13 | 53.30 | $21.96 | 116600 |
| 2025-08-12 | 50.21 | $21.51 | 130200 |
| 2025-08-11 | 44.04 | $20.72 | 53700 |
| 2025-08-08 | 44.17 | $20.74 | 80700 |
| 2025-08-07 | 42.11 | $20.49 | 58100 |
| 2025-08-06 | 44.22 | $20.83 | 75200 |
| 2025-08-05 | 45.16 | $20.98 | 91500 |
| 2025-08-04 | 45.09 | $20.97 | 132200 |
| 2025-08-01 | 41.07 | $20.44 | 99100 |
| 2025-07-31 | 45.22 | $21.14 | 99700 |
| 2025-07-30 | 48.92 | $21.69 | 83600 |
| 2025-07-29 | 55.14 | $22.49 | 110000 |
| 2025-07-28 | 60.44 | $23.07 | 191400 |
| 2025-07-25 | 49.77 | $21.72 | 72700 |
| 2025-07-24 | 48.99 | $21.64 | 38600 |
| 2025-07-23 | 55.27 | $22.26 | 46500 |
| 2025-07-22 | 54.00 | $22.12 | 57000 |
| 2025-07-21 | 53.20 | $22.03 | 42200 |
| 2025-07-18 | 53.49 | $22.06 | 50100 |
| 2025-07-17 | 56.18 | $22.33 | 75900 |
| 2025-07-16 | 54.74 | $22.15 | 50700 |
| 2025-07-15 | 52.00 | $21.82 | 69700 |
| 2025-07-14 | 59.71 | $22.56 | 28500 |
| 2025-07-11 | 58.12 | $22.36 | 48500 |
| 2025-07-10 | 62.47 | $22.73 | 65500 |
| 2025-07-09 | 61.35 | $22.58 | 35300 |
| 2025-07-08 | 61.06 | $22.54 | 62100 |
| 2025-07-07 | 60.13 | $22.41 | 77400 |
| 2025-07-03 | 65.02 | $22.84 | 62600 |
| 2025-07-02 | 62.24 | $22.43 | 62900 |
| 2025-07-01 | 60.34 | $22.17 | 153700 |
| 2025-06-30 | 56.05 | $21.64 | 64700 |
| 2025-06-27 | 59.38 | $21.93 | 227900 |
| 2025-06-26 | 63.47 | $22.26 | 43800 |
| 2025-06-25 | 60.16 | $21.84 | 39200 |
| 2025-06-24 | 61.93 | $21.98 | 54300 |
| 2025-06-23 | 59.15 | $21.64 | 63500 |
| 2025-06-20 | 54.07 | $21.10 | 114600 |
| 2025-06-18 | 53.67 | $21.06 | 48900 |
| 2025-06-17 | 52.27 | $20.92 | 63300 |
| 2025-06-16 | 53.70 | $21.05 | 96600 |
| 2025-06-13 | 52.76 | $20.95 | 69700 |
| 2025-06-12 | 59.96 | $21.57 | 53500 |
| 2025-06-11 | 60.60 | $21.62 | 66200 |
| 2025-06-10 | 62.35 | $21.76 | 74600 |
| 2025-06-09 | 60.41 | $21.51 | 56300 |
| 2025-06-06 | 59.12 | $21.35 | 53100 |
| 2025-06-05 | 56.71 | $21.06 | 71500 |
| 2025-06-04 | 55.59 | $20.93 | 65300 |
| 2025-06-03 | 57.32 | $21.09 | 43300 |
| 2025-06-02 | 55.51 | $20.87 | 56400 |
| 2025-05-30 | 56.97 | $21.01 | 86500 |
| 2025-05-29 | 57.69 | $21.08 | 35300 |
| 2025-05-28 | 56.88 | $20.97 | 56300 |
| 2025-05-27 | 58.04 | $21.09 | 53600 |
| 2025-05-23 | 55.75 | $20.77 | 51000 |
| 2025-05-22 | 57.61 | $20.97 | 71500 |
| 2025-05-21 | 60.19 | $21.24 | 89100 |
| 2025-05-20 | 67.52 | $21.93 | 82300 |
| 2025-05-19 | 69.74 | $22.12 | 71100 |
| 2025-05-16 | 69.13 | $22.00 | 90800 |
| 2025-05-15 | 72.00 | $22.25 | 82600 |
| 2025-05-14 | 71.60 | $22.16 | 79900 |
| 2025-05-13 | 73.38 | $22.32 | 81500 |
| 2025-05-12 | 72.15 | $22.02 | 222100 |
| 2025-05-09 | 68.69 | $21.27 | 128400 |
| 2025-05-08 | 68.44 | $21.22 | 88500 |
| 2025-05-07 | 67.46 | $21.02 | 101500 |
| 2025-05-06 | 67.96 | $21.07 | 73900 |
| 2025-05-05 | 67.51 | $20.97 | 108200 |
| 2025-05-02 | 65.98 | $20.64 | 106800 |
| 2025-05-01 | 63.30 | $20.10 | 92200 |
| 2025-04-30 | 62.15 | $19.88 | 82900 |
| 2025-04-29 | 64.24 | $20.12 | 133100 |
| 2025-04-28 | 47.83 | $17.76 | 49700 |
| 2025-04-25 | 47.44 | $17.72 | 43400 |
| 2025-04-24 | 48.47 | $17.84 | 57200 |
| 2025-04-23 | 46.92 | $17.67 | 63800 |
| 2025-04-22 | 44.30 | $17.39 | 68300 |
| 2025-04-21 | 37.50 | $16.74 | 55500 |
| 2025-04-17 | 39.32 | $17.00 | 71800 |
| 2025-04-16 | 35.54 | $16.67 | 50900 |
| 2025-04-15 | 36.25 | $16.78 | 49900 |
| 2025-04-14 | 32.25 | $16.44 | 70400 |
| 2025-04-11 | 28.08 | $16.11 | 97200 |
| 2025-04-10 | 28.18 | $16.13 | 68400 |
| 2025-04-09 | 32.27 | $16.88 | 144500 |
| 2025-04-08 | 23.09 | $16.23 | 104500 |
| 2025-04-07 | 24.24 | $16.47 | 168500 |
| 2025-04-04 | 24.88 | $16.60 | 148100 |
| 2025-04-03 | 27.94 | $17.17 | 109400 |
| 2025-04-02 | 37.61 | $18.42 | 50600 |
| 2025-04-01 | 37.71 | $18.43 | 36700 |
| 2025-03-31 | 37.99 | $18.46 | 62800 |
| 2025-03-28 | 35.52 | $18.30 | 39000 |
| 2025-03-27 | 39.24 | $18.70 | 34500 |
| 2025-03-26 | 38.16 | $18.63 | 36200 |
| 2025-03-25 | 34.88 | $18.42 | 49300 |
| 2025-03-24 | 38.79 | $18.84 | 59200 |
| 2025-03-21 | 34.82 | $18.60 | 140300 |
| 2025-03-20 | 34.48 | $18.58 | 62100 |
| 2025-03-19 | 34.57 | $18.59 | 108300 |
| 2025-03-18 | 32.36 | $18.45 | 46100 |
| 2025-03-17 | 31.89 | $18.42 | 74300 |
| 2025-03-14 | 29.89 | $18.29 | 85800 |
| 2025-03-13 | 28.97 | $18.23 | 39500 |
| 2025-03-12 | 30.48 | $18.47 | 65900 |
| 2025-03-11 | 31.06 | $18.56 | 56700 |
| 2025-03-10 | 32.56 | $18.79 | 49200 |
| 2025-03-07 | 36.72 | $19.36 | 38700 |
| 2025-03-06 | 36.88 | $19.38 | 40800 |
| 2025-03-05 | 37.03 | $19.40 | 69200 |
| 2025-03-04 | 38.84 | $19.64 | 44000 |
| 2025-03-03 | 44.52 | $20.30 | 58100 |
| 2025-02-28 | 45.19 | $20.37 | 58700 |
| 2025-02-27 | 44.05 | $20.27 | 44000 |
| 2025-02-26 | 45.39 | $20.42 | 53900 |
| 2025-02-25 | 47.40 | $20.64 | 80400 |
| 2025-02-24 | 46.89 | $20.59 | 41000 |
| 2025-02-21 | 47.24 | $20.63 | 138500 |
| 2025-02-20 | 53.32 | $21.28 | 32100 |
| 2025-02-19 | 53.52 | $21.30 | 40000 |
| 2025-02-18 | 59.03 | $21.82 | 169400 |
| 2025-02-14 | 55.70 | $21.42 | 39000 |
| 2025-02-13 | 56.35 | $21.48 | 45600 |
| 2025-02-12 | 55.53 | $21.38 | 52000 |
| 2025-02-11 | 61.49 | $21.92 | 48200 |
| 2025-02-10 | 58.68 | $21.56 | 47300 |
| 2025-02-07 | 59.37 | $21.62 | 44400 |
| 2025-02-06 | 62.86 | $21.92 | 53200 |
| 2025-02-05 | 61.79 | $21.77 | 77800 |
| 2025-02-04 | 61.44 | $21.72 | 54300 |
| 2025-02-03 | 58.55 | $21.32 | 161200 |
| 2025-01-31 | 57.17 | $21.14 | 84000 |
| 2025-01-30 | 59.57 | $21.37 | 83900 |
| 2025-01-29 | 56.40 | $20.95 | 113900 |
| 2025-01-28 | 49.50 | $20.18 | 39700 |
| 2025-01-27 | 49.89 | $20.22 | 92800 |
| 2025-01-24 | 45.95 | $19.83 | 33700 |
| 2025-01-23 | 46.84 | $19.93 | 63800 |
| 2025-01-22 | 48.74 | $20.14 | 74000 |
| 2025-01-21 | 50.12 | $20.29 | 96700 |
| 2025-01-17 | 43.32 | $19.62 | 234800 |
| 2025-01-16 | 40.56 | $19.38 | 127800 |
| 2025-01-15 | 41.43 | $19.49 | 125700 |
| 2025-01-14 | 39.04 | $19.28 | 89800 |
| 2025-01-13 | 31.71 | $18.70 | 59500 |
| 2025-01-10 | 28.92 | $18.50 | 138600 |
| 2025-01-08 | 31.76 | $18.96 | 47600 |
| 2025-01-07 | 31.62 | $18.95 | 74900 |
| 2025-01-06 | 31.93 | $19.00 | 65500 |
| 2025-01-03 | 33.35 | $19.23 | 84400 |
| 2025-01-02 | 32.23 | $19.14 | 92900 |
| 2024-12-31 | 32.81 | $19.24 | 101900 |
| 2024-12-30 | 30.30 | $19.03 | 29500 |
| 2024-12-27 | 31.30 | $19.22 | 66300 |
| 2024-12-26 | 34.46 | $19.77 | 93900 |
| 2024-12-24 | 33.65 | $19.70 | 36300 |
| 2024-12-23 | 34.11 | $19.78 | 49300 |
| 2024-12-20 | 35.30 | $19.99 | 294200 |
| 2024-12-19 | 33.51 | $19.82 | 161300 |
| 2024-12-18 | 35.78 | $20.23 | 93100 |
| 2024-12-17 | 44.07 | $21.43 | 77700 |
| 2024-12-16 | 48.43 | $21.92 | 83700 |
| 2024-12-13 | 49.57 | $22.04 | 67600 |
| 2024-12-12 | 47.62 | $21.84 | 50100 |
| 2024-12-11 | 49.25 | $22.02 | 287000 |
| 2024-12-10 | 49.69 | $22.07 | 72700 |
| 2024-12-09 | 46.55 | $21.73 | 38000 |
| 2024-12-06 | 48.06 | $21.91 | 32100 |
| 2024-12-05 | 47.70 | $21.87 | 35600 |
| 2024-12-04 | 47.36 | $21.83 | 57600 |
| 2024-12-03 | 47.11 | $21.80 | 49300 |
| 2024-12-02 | 50.27 | $22.22 | 49600 |
| 2024-11-29 | 48.87 | $22.04 | 33900 |
| 2024-11-27 | 47.71 | $21.89 | 79700 |
| 2024-11-26 | 48.33 | $21.98 | 132100 |
| 2024-11-25 | 49.43 | $22.14 | 58500 |
| 2024-11-22 | 49.23 | $22.11 | 44500 |
| 2024-11-21 | 47.75 | $21.89 | 70900 |
| 2024-11-20 | 45.06 | $21.50 | 64300 |
| 2024-11-19 | 46.22 | $21.70 | 35400 |
| 2024-11-18 | 46.91 | $21.82 | 44200 |
| 2024-11-15 | 48.45 | $22.09 | 114000 |
| 2024-11-14 | 48.79 | $22.15 | 49500 |
| 2024-11-13 | 51.58 | $22.64 | 101000 |
| 2024-11-12 | 54.94 | $23.19 | 90900 |
| 2024-11-11 | 54.84 | $23.17 | 77700 |
| 2024-11-08 | 52.34 | $22.68 | 62300 |
| 2024-11-07 | 49.92 | $22.23 | 84400 |
| 2024-11-06 | 50.46 | $22.33 | 236400 |
| 2024-11-05 | 41.98 | $20.91 | 75900 |
| 2024-11-04 | 35.90 | $20.08 | 54900 |
| 2024-11-01 | 36.07 | $20.12 | 79700 |
| 2024-10-31 | 36.53 | $20.23 | 83500 |
| 2024-10-30 | 37.23 | $20.40 | 131900 |
| 2024-10-29 | 57.31 | $23.68 | 50100 |
| 2024-10-28 | 59.25 | $23.89 | 72500 |
| 2024-10-25 | 54.58 | $23.22 | 54300 |
| 2024-10-24 | 57.87 | $23.57 | 49000 |
| 2024-10-23 | 58.64 | $23.65 | 51300 |
| 2024-10-22 | 57.57 | $23.49 | 40300 |
| 2024-10-21 | 56.64 | $23.35 | 79400 |
| 2024-10-18 | 64.41 | $24.16 | 84600 |
| 2024-10-17 | 66.55 | $24.36 | 52700 |
| 2024-10-16 | 65.41 | $24.15 | 95600 |
| 2024-10-15 | 62.99 | $23.73 | 117700 |
| 2024-10-14 | 61.79 | $23.53 | 84600 |
| 2024-10-11 | 59.92 | $23.23 | 155900 |
| 2024-10-10 | 56.36 | $22.70 | 276500 |
| 2024-10-09 | 53.22 | $22.28 | 1.0M |
| 2024-10-08 | 59.18 | $22.90 | 159500 |
| 2024-10-07 | 58.40 | $22.79 | 51400 |
| 2024-10-04 | 57.70 | $22.69 | 59600 |
| 2024-10-03 | 53.27 | $22.10 | 32200 |
| 2024-10-02 | 52.95 | $22.06 | 42800 |
| 2024-10-01 | 52.18 | $21.96 | 63800 |
| 2024-09-30 | 60.90 | $22.88 | 71100 |
| 2024-09-27 | 56.63 | $22.31 | 70200 |
| 2024-09-26 | 53.42 | $21.93 | 28100 |
| 2024-09-25 | 52.45 | $21.82 | 32300 |
| 2024-09-24 | 52.54 | $21.83 | 23000 |
| 2024-09-23 | 52.38 | $21.81 | 28400 |
| 2024-09-20 | 54.61 | $22.06 | 122800 |
| 2024-09-19 | 62.37 | $22.83 | 33800 |
| 2024-09-18 | 59.61 | $22.44 | 57800 |
| 2024-09-17 | 55.64 | $21.94 | 50200 |
| 2024-09-16 | 52.35 | $21.57 | 42500 |
| 2024-09-13 | 51.89 | $21.52 | 29400 |
| 2024-09-12 | 48.10 | $21.12 | 16500 |
| 2024-09-11 | 47.31 | $21.04 | 31200 |
| 2024-09-10 | 49.83 | $21.32 | 29500 |
| 2024-09-09 | 49.83 | $21.32 | 40700 |
| 2024-09-06 | 49.22 | $21.25 | 29000 |
| 2024-09-05 | 50.81 | $21.44 | 15800 |
| 2024-09-04 | 51.65 | $21.54 | 42900 |
| 2024-09-03 | 58.19 | $22.26 | 28100 |
| 2024-08-30 | 60.10 | $22.45 | 17600 |
| 2024-08-29 | 60.60 | $22.50 | 22200 |
| 2024-08-28 | 58.86 | $22.23 | 25000 |
| 2024-08-27 | 57.94 | $22.09 | 22100 |
| 2024-08-26 | 57.81 | $22.07 | 69100 |
| 2024-08-23 | 61.45 | $22.48 | 51200 |
| 2024-08-22 | 55.25 | $21.53 | 17300 |
| 2024-08-21 | 54.96 | $21.49 | 16100 |
| 2024-08-20 | 54.26 | $21.39 | 31800 |
| 2024-08-19 | 58.23 | $21.85 | 27300 |
| 2024-08-16 | 57.59 | $21.75 | 29500 |
| 2024-08-15 | 54.75 | $21.32 | 32400 |
| 2024-08-14 | 51.52 | $20.87 | 30700 |
| 2024-08-13 | 52.47 | $20.99 | 35300 |
| 2024-08-12 | 50.00 | $20.65 | 37600 |
| 2024-08-09 | 52.36 | $20.96 | 53200 |
| 2024-08-08 | 51.52 | $20.84 | 25400 |
| 2024-08-07 | 48.41 | $20.41 | 59500 |
| 2024-08-06 | 48.90 | $20.48 | 47600 |
| 2024-08-05 | 45.34 | $20.00 | 45800 |
| 2024-08-02 | 51.84 | $20.91 | 59500 |
| 2024-08-01 | 56.87 | $21.50 | 58600 |
| 2024-07-31 | 66.77 | $22.45 | 140600 |
| 2024-07-30 | 65.81 | $22.29 | 34400 |
| 2024-07-29 | 65.28 | $22.20 | 60600 |
| 2024-07-26 | 64.64 | $22.09 | 78900 |
| 2024-07-25 | 64.13 | $22.00 | 46100 |
| 2024-07-24 | 63.80 | $21.94 | 66200 |
| 2024-07-23 | 67.05 | $22.27 | 64800 |
| 2024-07-22 | 67.05 | $22.27 | 65100 |
| 2024-07-19 | 62.74 | $21.44 | 20400 |
| 2024-07-18 | 63.50 | $21.52 | 46200 |
| 2024-07-17 | 68.10 | $21.99 | 68300 |
| 2024-07-16 | 67.48 | $21.86 | 106800 |
| 2024-07-15 | 64.29 | $21.23 | 66400 |
| 2024-07-12 | 59.57 | $20.44 | 41900 |
| 2024-07-11 | 61.32 | $20.62 | 78400 |
| 2024-07-10 | 51.80 | $19.35 | 37400 |
| 2024-07-09 | 47.65 | $18.92 | 14200 |
| 2024-07-08 | 45.80 | $18.74 | 25100 |
| 2024-07-05 | 43.69 | $18.54 | 41300 |
| 2024-07-03 | 48.73 | $19.10 | 9400 |
| 2024-07-02 | 53.31 | $19.54 | 25300 |
| 2024-07-01 | 51.23 | $19.33 | 65200 |
| 2024-06-28 | 54.30 | $19.61 | 426000 |
| 2024-06-27 | 39.09 | $18.38 | 81500 |
| 2024-06-26 | 39.70 | $18.44 | 45500 |
| 2024-06-25 | 40.92 | $18.56 | 25500 |
| 2024-06-24 | 38.37 | $18.39 | 101100 |
| 2024-06-21 | 35.90 | $18.23 | 80600 |
| 2024-06-20 | 38.66 | $18.53 | 36500 |
| 2024-06-18 | 40.23 | $18.69 | 42500 |
| 2024-06-17 | 37.37 | $18.50 | 24800 |
| 2024-06-14 | 35.51 | $18.38 | 27500 |
| 2024-06-13 | 39.39 | $18.80 | 50700 |
| 2024-06-12 | 38.17 | $18.72 | 74400 |
| 2024-06-11 | 38.35 | $18.74 | 133900 |
| 2024-06-10 | 35.56 | $18.55 | 28500 |
| 2024-06-07 | 37.42 | $18.77 | 51700 |
| 2024-06-06 | 39.57 | $19.01 | 31700 |
| 2024-06-05 | 41.36 | $19.20 | 67400 |
| 2024-06-04 | 40.96 | $19.17 | 63400 |
| 2024-06-03 | 41.78 | $19.26 | 51800 |
| 2024-05-31 | 42.49 | $19.34 | 45200 |
| 2024-05-30 | 40.56 | $19.18 | 48800 |
| 2024-05-29 | 34.73 | $18.73 | 60500 |
| 2024-05-28 | 38.83 | $19.24 | 86600 |
| 2024-05-24 | 41.48 | $19.53 | 95800 |
| 2024-05-23 | 37.58 | $19.25 | 58200 |
| 2024-05-22 | 37.75 | $19.27 | 62400 |
| 2024-05-21 | 41.42 | $19.68 | 51300 |
| 2024-05-20 | 39.51 | $19.54 | 81200 |
| 2024-05-17 | 41.43 | $19.75 | 114700 |
| 2024-05-16 | 41.30 | $19.74 | 196000 |
| 2024-05-15 | 41.18 | $19.73 | 241400 |
| 2024-05-14 | 50.93 | $20.69 | 27900 |
| 2024-05-13 | 49.14 | $20.54 | 19300 |
| 2024-05-10 | 47.07 | $20.37 | 25400 |
| 2024-05-09 | 47.83 | $20.44 | 52100 |
| 2024-05-08 | 45.55 | $20.25 | 86200 |
| 2024-05-07 | 44.71 | $20.18 | 199500 |
| 2024-05-06 | 43.39 | $20.07 | 60400 |
| 2024-05-03 | 42.09 | $19.96 | 35800 |
| 2024-05-02 | 40.06 | $19.79 | 41900 |
| 2024-05-01 | 40.06 | $19.79 | 47700 |
| 2024-04-30 | 39.04 | $19.70 | 58200 |
| 2024-04-29 | 41.58 | $20.04 | 50100 |
| 2024-04-26 | 43.64 | $20.30 | 24400 |
| 2024-04-25 | 45.63 | $20.54 | 79000 |
| 2024-04-24 | 49.75 | $21.00 | 30400 |
| 2024-04-23 | 49.56 | $20.98 | 22700 |
| 2024-04-22 | 51.02 | $21.14 | 16400 |
| 2024-04-19 | 47.45 | $20.75 | 81600 |
| 2024-04-18 | 38.12 | $19.90 | 41400 |
| 2024-04-17 | 38.28 | $19.92 | 22700 |
| 2024-04-16 | 38.49 | $19.95 | 26200 |
| 2024-04-15 | 38.38 | $19.94 | 29900 |
| 2024-04-12 | 38.78 | $20.00 | 34100 |
| 2024-04-11 | 38.48 | $19.97 | 21600 |
| 2024-04-10 | 37.79 | $19.90 | 52300 |
| 2024-04-09 | 44.14 | $20.85 | 11100 |
| 2024-04-08 | 45.92 | $21.08 | 8700 |
| 2024-04-05 | 43.77 | $20.85 | 13600 |
| 2024-04-04 | 44.35 | $20.93 | 26700 |
| 2024-04-03 | 45.43 | $21.08 | 24000 |
| 2024-04-02 | 44.23 | $20.94 | 19000 |
| 2024-04-01 | 47.41 | $21.39 | 17600 |
| 2024-03-28 | 50.81 | $21.83 | 33000 |
| 2024-03-27 | 49.96 | $21.72 | 34300 |
| 2024-03-26 | 45.03 | $21.12 | 24800 |
| 2024-03-25 | 47.47 | $21.45 | 14900 |
| 2024-03-22 | 46.55 | $21.34 | 16700 |
| 2024-03-21 | 51.53 | $21.98 | 36500 |
| 2024-03-20 | 50.99 | $21.91 | 27500 |
| 2024-03-19 | 42.27 | $20.92 | 14300 |
| 2024-03-18 | 41.26 | $20.82 | 33000 |
| 2024-03-15 | 43.41 | $21.12 | 114200 |
| 2024-03-14 | 45.67 | $21.42 | 45500 |
| 2024-03-13 | 52.12 | $22.17 | 45700 |
| 2024-03-12 | 52.97 | $22.26 | 35000 |
| 2024-03-11 | 50.76 | $22.00 | 35100 |
| 2024-03-08 | 51.83 | $22.12 | 27200 |
| 2024-03-07 | 50.85 | $22.00 | 45400 |
| 2024-03-06 | 50.85 | $22.00 | 37700 |
| 2024-03-05 | 50.85 | $22.00 | 40000 |
| 2024-03-04 | 50.05 | $21.89 | 51400 |
| 2024-03-01 | 48.68 | $21.70 | 38100 |
| 2024-02-29 | 49.42 | $21.81 | 49200 |
| 2024-02-28 | 47.62 | $21.55 | 20900 |
| 2024-02-27 | 49.09 | $21.78 | 31700 |
| 2024-02-26 | 49.47 | $21.84 | 28600 |
| 2024-02-23 | 48.78 | $21.73 | 12500 |
| 2024-02-22 | 48.72 | $21.72 | 32200 |
| 2024-02-21 | 51.73 | $22.24 | 17700 |
| 2024-02-20 | 51.79 | $22.25 | 13500 |
| 2024-02-16 | 55.41 | $22.86 | 35500 |
| 2024-02-15 | 56.15 | $22.98 | 64500 |
| 2024-02-14 | 50.36 | $21.87 | 33400 |
| 2024-02-13 | 48.86 | $21.61 | 53500 |
| 2024-02-12 | 59.04 | $23.17 | 53700 |
| 2024-02-09 | 55.18 | $22.49 | 28200 |
| 2024-02-08 | 53.65 | $22.24 | 39300 |
| 2024-02-07 | 52.48 | $22.05 | 42900 |
| 2024-02-06 | 53.70 | $22.23 | 74400 |
| 2024-02-05 | 53.83 | $22.25 | 60500 |
| 2024-02-02 | 55.52 | $22.51 | 33400 |
| 2024-02-01 | 60.88 | $23.28 | 131900 |
| 2024-01-31 | 58.03 | $22.71 | 59600 |
| 2024-01-30 | 74.17 | $24.50 | 161500 |
| 2024-01-29 | 72.11 | $24.00 | 42100 |
| 2024-01-26 | 69.43 | $23.42 | 31300 |
| 2024-01-25 | 67.31 | $23.01 | 134600 |
| 2024-01-24 | 58.97 | $21.74 | 28000 |
| 2024-01-23 | 58.33 | $21.66 | 32700 |
| 2024-01-22 | 58.87 | $21.71 | 33300 |
| 2024-01-19 | 53.35 | $21.04 | 27600 |
| 2024-01-18 | 51.98 | $20.89 | 22300 |
| 2024-01-17 | 50.31 | $20.71 | 36700 |
| 2024-01-16 | 49.48 | $20.62 | 37200 |
| 2024-01-12 | 53.65 | $21.06 | 37800 |
| 2024-01-11 | 57.31 | $21.41 | 43400 |
| 2024-01-10 | 59.05 | $21.57 | 49500 |
| 2024-01-09 | 57.75 | $21.40 | 34100 |
| 2024-01-08 | 59.66 | $21.58 | 61300 |
| 2024-01-05 | 58.94 | $21.48 | 79500 |
| 2024-01-04 | 61.21 | $21.70 | 38900 |
| 2024-01-03 | 60.55 | $21.60 | 47100 |
| 2024-01-02 | 65.72 | $22.09 | 57500 |
| 2023-12-29 | 69.14 | $22.39 | 62700 |
| 2023-12-28 | 71.14 | $22.56 | 24200 |
| 2023-12-27 | 74.14 | $22.81 | 44300 |
| 2023-12-26 | 73.67 | $22.70 | 69900 |
| 2023-12-22 | 72.83 | $22.50 | 113200 |
| 2023-12-21 | 72.37 | $22.39 | 95400 |
| 2023-12-20 | 70.33 | $21.92 | 68500 |
| 2023-12-19 | 71.83 | $22.06 | 58600 |
| 2023-12-18 | 71.21 | $21.91 | 63800 |
| 2023-12-15 | 78.26 | $22.55 | 227800 |
| 2023-12-14 | 73.12 | $21.25 | 123500 |
| 2023-12-13 | 71.24 | $20.87 | 137000 |
| 2023-12-12 | 59.21 | $19.19 | 37700 |
| 2023-12-11 | 58.12 | $19.08 | 37800 |
| 2023-12-08 | 57.93 | $19.06 | 26600 |
| 2023-12-07 | 58.83 | $19.13 | 26600 |
| 2023-12-06 | 55.83 | $18.81 | 55400 |
| 2023-12-05 | 54.76 | $18.70 | 22300 |
| 2023-12-04 | 56.30 | $18.83 | 53600 |
| 2023-12-01 | 55.47 | $18.74 | 38900 |
| 2023-11-30 | 50.87 | $18.27 | 17400 |
| 2023-11-29 | 51.41 | $18.32 | 14100 |
| 2023-11-28 | 49.38 | $18.12 | 11700 |
| 2023-11-27 | 54.10 | $18.56 | 18800 |
| 2023-11-24 | 54.78 | $18.62 | 6100 |
| 2023-11-22 | 53.49 | $18.48 | 13200 |
| 2023-11-21 | 52.57 | $18.38 | 14500 |
| 2023-11-20 | 56.04 | $18.71 | 19400 |
| 2023-11-17 | 59.68 | $19.03 | 31500 |
| 2023-11-16 | 59.52 | $19.01 | 19000 |
| 2023-11-15 | 62.27 | $19.25 | 45200 |
| 2023-11-14 | 61.35 | $19.12 | 91600 |
| 2023-11-13 | 47.45 | $17.63 | 30800 |
| 2023-11-10 | 45.83 | $17.50 | 44900 |
| 2023-11-09 | 44.84 | $17.42 | 31400 |
| 2023-11-08 | 46.45 | $17.58 | 34800 |
| 2023-11-07 | 49.41 | $17.86 | 41000 |
| 2023-11-06 | 49.08 | $17.83 | 19900 |
| 2023-11-03 | 51.09 | $18.02 | 71000 |
| 2023-11-02 | 50.99 | $18.01 | 54600 |
| 2023-11-01 | 44.39 | $17.40 | 54500 |
| 2023-10-31 | 43.32 | $17.31 | 32700 |
| 2023-10-30 | 42.39 | $17.23 | 27800 |
| 2023-10-27 | 43.41 | $17.35 | 26500 |
| 2023-10-26 | 47.09 | $17.76 | 31000 |
| 2023-10-25 | 43.89 | $17.47 | 33100 |
| 2023-10-24 | 44.33 | $17.52 | 17800 |
| 2023-10-23 | 46.82 | $17.80 | 39600 |
| 2023-10-20 | 45.58 | $17.68 | 28100 |
| 2023-10-19 | 45.75 | $17.70 | 21000 |
| 2023-10-18 | 46.24 | $17.76 | 27400 |
| 2023-10-17 | 48.80 | $18.07 | 36600 |
| 2023-10-16 | 45.16 | $17.68 | 43800 |
| 2023-10-13 | 43.20 | $17.48 | 37200 |
| 2023-10-12 | 47.84 | $18.05 | 19600 |
| 2023-10-11 | 50.95 | $18.39 | 22700 |
| 2023-10-10 | 49.20 | $18.20 | 19900 |
| 2023-10-09 | 45.71 | $17.84 | 32900 |
| 2023-10-06 | 44.81 | $17.75 | 38400 |
| 2023-10-05 | 43.73 | $17.64 | 29500 |
| 2023-10-04 | 42.76 | $17.54 | 35700 |
| 2023-10-03 | 40.52 | $17.31 | 22300 |
| 2023-10-02 | 43.77 | $17.77 | 27000 |
| 2023-09-29 | 46.97 | $18.18 | 40600 |
| 2023-09-28 | 45.30 | $18.00 | 13300 |
| 2023-09-27 | 46.07 | $18.10 | 31500 |
| 2023-09-26 | 44.00 | $17.87 | 20600 |
| 2023-09-25 | 45.44 | $18.07 | 15300 |
| 2023-09-22 | 42.50 | $17.74 | 16900 |
| 2023-09-21 | 43.10 | $17.83 | 20800 |
| 2023-09-20 | 42.76 | $17.79 | 13600 |
| 2023-09-19 | 44.47 | $18.06 | 10300 |
| 2023-09-18 | 43.11 | $17.89 | 23600 |
| 2023-09-15 | 47.91 | $18.62 | 85900 |
| 2023-09-14 | 50.55 | $18.98 | 20600 |
| 2023-09-13 | 46.84 | $18.50 | 15500 |
| 2023-09-12 | 49.64 | $18.88 | 29300 |
| 2023-09-11 | 46.44 | $18.48 | 15700 |
| 2023-09-08 | 42.16 | $17.99 | 39000 |
| 2023-09-07 | 51.89 | $19.20 | 89400 |
| 2023-09-06 | 56.83 | $19.68 | 36200 |
| 2023-09-05 | 59.99 | $19.96 | 37300 |
| 2023-09-01 | 62.23 | $20.15 | 27100 |
| 2023-08-31 | 57.02 | $19.50 | 25600 |
| 2023-08-30 | 53.47 | $19.12 | 19600 |
| 2023-08-29 | 52.88 | $19.06 | 19500 |
| 2023-08-28 | 49.99 | $18.77 | 15800 |
| 2023-08-25 | 48.76 | $18.65 | 16200 |
| 2023-08-24 | 47.00 | $18.48 | 23700 |
| 2023-08-23 | 47.55 | $18.54 | 17700 |
| 2023-08-22 | 45.01 | $18.29 | 16300 |
| 2023-08-21 | 46.91 | $18.51 | 9100 |
| 2023-08-18 | 49.71 | $18.82 | 17700 |
| 2023-08-17 | 49.89 | $18.84 | 17600 |
| 2023-08-16 | 45.82 | $18.41 | 23000 |
| 2023-08-15 | 49.08 | $18.78 | 31000 |
| 2023-08-14 | 53.48 | $19.23 | 22400 |
| 2023-08-11 | 53.99 | $19.28 | 41600 |
| 2023-08-10 | 56.66 | $19.54 | 92100 |
| 2023-08-09 | 58.45 | $19.71 | 18200 |
| 2023-08-08 | 64.63 | $20.25 | 16100 |
| 2023-08-07 | 64.75 | $20.26 | 21100 |
| 2023-08-04 | 61.55 | $19.79 | 27600 |
| 2023-08-03 | 60.32 | $19.62 | 24200 |
| 2023-08-02 | 61.87 | $19.76 | 31000 |
| 2023-08-01 | 63.78 | $19.93 | 23900 |
| 2023-07-31 | 62.82 | $19.78 | 20000 |
| 2023-07-28 | 62.63 | $19.75 | 21500 |
| 2023-07-27 | 61.65 | $19.59 | 80600 |
| 2023-07-26 | 60.67 | $19.43 | 48600 |
| 2023-07-25 | 59.44 | $19.23 | 66200 |
| 2023-07-24 | 59.70 | $19.26 | 22700 |
| 2023-07-21 | 55.74 | $18.63 | 25100 |
| 2023-07-20 | 61.28 | $19.24 | 29300 |
| 2023-07-19 | 60.42 | $19.10 | 31700 |
| 2023-07-18 | 59.01 | $18.87 | 31000 |
| 2023-07-17 | 57.11 | $18.57 | 37500 |
| 2023-07-14 | 55.81 | $18.37 | 38000 |
| 2023-07-13 | 56.05 | $18.40 | 47800 |
| 2023-07-12 | 55.50 | $18.31 | 44200 |
| 2023-07-11 | 50.90 | $17.60 | 26300 |
| 2023-07-10 | 51.11 | $17.63 | 45800 |
| 2023-07-07 | 52.50 | $17.83 | 86700 |
| 2023-07-06 | 49.37 | $17.35 | 35900 |
| 2023-07-05 | 52.96 | $17.87 | 33100 |
| 2023-07-03 | 57.46 | $18.46 | 21000 |
| 2023-06-30 | 54.47 | $17.98 | 29900 |
| 2023-06-29 | 58.46 | $18.47 | 31800 |
| 2023-06-28 | 57.24 | $18.27 | 36000 |
| 2023-06-27 | 57.32 | $18.28 | 41500 |
| 2023-06-26 | 57.71 | $18.33 | 68000 |
| 2023-06-23 | 55.75 | $17.98 | 404800 |
| 2023-06-22 | 57.86 | $18.27 | 34300 |
| 2023-06-21 | 59.48 | $18.49 | 45700 |
| 2023-06-20 | 60.13 | $18.58 | 53100 |
| 2023-06-16 | 66.04 | $19.35 | 314300 |
| 2023-06-15 | 61.14 | $18.31 | 62500 |
| 2023-06-14 | 58.63 | $17.85 | 36400 |
| 2023-06-13 | 62.82 | $18.35 | 52400 |
| 2023-06-12 | 62.05 | $18.20 | 36200 |
| 2023-06-09 | 64.07 | $18.44 | 24300 |
| 2023-06-08 | 65.68 | $18.63 | 33200 |
| 2023-06-07 | 69.24 | $19.04 | 78900 |
| 2023-06-06 | 66.64 | $18.42 | 74000 |
| 2023-06-05 | 60.74 | $17.26 | 40600 |
| 2023-06-02 | 66.31 | $17.84 | 62600 |
| 2023-06-01 | 59.49 | $16.72 | 43100 |
| 2023-05-31 | 59.14 | $16.67 | 28400 |
| 2023-05-30 | 63.98 | $17.13 | 54000 |
| 2023-05-26 | 61.37 | $16.73 | 33600 |
| 2023-05-25 | 58.81 | $16.37 | 36900 |
| 2023-05-24 | 59.65 | $16.45 | 54000 |
| 2023-05-23 | 60.77 | $16.56 | 60000 |
| 2023-05-22 | 56.84 | $16.00 | 69500 |
| 2023-05-19 | 45.88 | $14.81 | 38800 |
| 2023-05-18 | 46.35 | $14.86 | 43400 |
| 2023-05-17 | 43.95 | $14.64 | 43100 |
| 2023-05-16 | 38.61 | $14.19 | 26200 |
| 2023-05-15 | 39.65 | $14.32 | 24800 |
| 2023-05-12 | 35.88 | $14.02 | 30400 |
| 2023-05-11 | 32.68 | $13.78 | 28800 |
| 2023-05-10 | 30.06 | $13.59 | 35100 |
| 2023-05-09 | 30.30 | $13.63 | 26100 |
| 2023-05-08 | 28.84 | $13.52 | 30000 |
| 2023-05-05 | 30.97 | $13.90 | 39800 |
| 2023-05-04 | 27.07 | $13.61 | 47900 |
| 2023-05-03 | 27.53 | $13.70 | 30300 |
| 2023-05-02 | 28.71 | $13.93 | 57900 |
| 2023-05-01 | 30.95 | $14.34 | 36300 |
| 2023-04-28 | 31.24 | $14.39 | 29100 |
| 2023-04-27 | 33.45 | $14.77 | 51500 |
| 2023-04-26 | 24.34 | $14.09 | 43500 |
| 2023-04-25 | 27.68 | $14.72 | 32900 |
| 2023-04-24 | 31.97 | $15.37 | 25200 |
| 2023-04-21 | 32.78 | $15.48 | 16300 |
| 2023-04-20 | 34.14 | $15.66 | 19400 |
| 2023-04-19 | 33.71 | $15.63 | 24100 |
| 2023-04-18 | 33.29 | $15.60 | 38500 |
| 2023-04-17 | 34.25 | $15.74 | 31200 |
| 2023-04-14 | 31.58 | $15.54 | 36000 |
| 2023-04-13 | 33.38 | $15.82 | 48300 |
| 2023-04-12 | 34.51 | $15.99 | 29400 |
| 2023-04-11 | 35.81 | $16.18 | 15500 |
| 2023-04-10 | 33.82 | $16.02 | 30800 |
| 2023-04-06 | 34.14 | $16.07 | 15600 |
| 2023-04-05 | 30.85 | $15.80 | 20200 |
| 2023-04-04 | 30.85 | $15.80 | 21600 |
| 2023-04-03 | 32.42 | $16.09 | 32700 |
| 2023-03-31 | 31.96 | $16.05 | 76200 |
| 2023-03-30 | 27.09 | $15.63 | 41800 |
| 2023-03-29 | 29.69 | $16.17 | 29300 |
| 2023-03-28 | 30.09 | $16.25 | 48500 |
| 2023-03-27 | 30.39 | $16.31 | 59700 |
| 2023-03-24 | 30.06 | $16.28 | 98000 |
| 2023-03-23 | 28.79 | $16.16 | 43500 |
| 2023-03-22 | 29.82 | $16.40 | 36600 |
| 2023-03-21 | 32.74 | $17.03 | 52100 |
| 2023-03-20 | 29.18 | $16.69 | 51300 |
| 2023-03-17 | 26.47 | $16.44 | 75700 |
| 2023-03-16 | 29.33 | $17.11 | 67200 |
| 2023-03-15 | 23.20 | $16.59 | 98400 |
| 2023-03-14 | 21.20 | $16.43 | 98600 |
| 2023-03-13 | 21.74 | $16.59 | 124100 |
| 2023-03-10 | 27.03 | $17.89 | 69500 |
| 2023-03-09 | 31.38 | $18.67 | 45200 |
| 2023-03-08 | 35.10 | $19.21 | 41600 |
| 2023-03-07 | 33.86 | $19.12 | 29800 |
| 2023-03-06 | 36.59 | $19.49 | 78800 |
| 2023-03-03 | 39.81 | $19.88 | 30300 |
| 2023-03-02 | 39.89 | $19.89 | 19800 |
| 2023-03-01 | 39.77 | $19.88 | 14300 |
| 2023-02-28 | 40.72 | $20.00 | 34100 |
| 2023-02-27 | 39.58 | $19.90 | 12900 |
| 2023-02-24 | 39.35 | $19.88 | 15600 |
| 2023-02-23 | 38.39 | $19.79 | 14600 |
| 2023-02-22 | 39.25 | $19.92 | 22900 |
| 2023-02-21 | 37.41 | $19.74 | 54900 |
| 2023-02-17 | 40.73 | $20.25 | 21200 |
| 2023-02-16 | 38.70 | $20.05 | 27500 |
| 2023-02-15 | 38.95 | $20.09 | 14600 |
| 2023-02-14 | 36.99 | $19.89 | 24200 |
| 2023-02-13 | 37.98 | $20.06 | 29600 |
| 2023-02-10 | 36.47 | $19.90 | 22700 |
| 2023-02-09 | 35.25 | $19.77 | 15600 |
| 2023-02-08 | 37.01 | $20.11 | 36000 |
| 2023-02-07 | 37.91 | $20.28 | 37000 |
| 2023-02-06 | 37.91 | $20.28 | 24500 |
| 2023-02-03 | 40.53 | $20.78 | 23100 |
| 2023-02-02 | 38.09 | $20.48 | 69600 |
| 2023-02-01 | 34.71 | $20.08 | 51300 |
| 2023-01-31 | 37.12 | $20.58 | 28000 |
| 2023-01-30 | 30.31 | $19.84 | 35700 |
| 2023-01-27 | 31.09 | $20.02 | 33900 |
| 2023-01-26 | 30.90 | $20.00 | 169800 |
| 2023-01-25 | 45.61 | $22.50 | 17500 |
| 2023-01-24 | 47.68 | $22.74 | 15700 |
| 2023-01-23 | 49.73 | $22.97 | 20100 |
| 2023-01-20 | 48.26 | $22.81 | 22100 |
| 2023-01-19 | 44.70 | $22.44 | 21400 |
| 2023-01-18 | 48.19 | $22.85 | 10300 |
| 2023-01-17 | 52.35 | $23.29 | 17700 |
| 2023-01-13 | 55.03 | $23.55 | 20000 |
| 2023-01-12 | 55.03 | $23.55 | 24200 |
| 2023-01-11 | 54.22 | $23.45 | 18200 |
| 2023-01-10 | 52.00 | $23.18 | 24700 |
| 2023-01-09 | 48.67 | $22.80 | 13500 |
| 2023-01-06 | 50.23 | $22.98 | 18700 |
| 2023-01-05 | 42.51 | $22.19 | 15000 |
| 2023-01-04 | 46.13 | $22.61 | 24800 |
| 2023-01-03 | 45.18 | $22.52 | 46000 |
| 2022-12-30 | 53.42 | $23.35 | 65300 |
| 2022-12-29 | 51.28 | $23.14 | 39400 |
| 2022-12-28 | 47.59 | $22.80 | 21000 |
| 2022-12-27 | 47.79 | $22.82 | 44000 |
| 2022-12-23 | 52.81 | $23.29 | 13600 |
| 2022-12-22 | 51.04 | $23.12 | 25600 |
| 2022-12-21 | 54.83 | $23.45 | 30100 |
| 2022-12-20 | 50.61 | $23.05 | 22600 |
| 2022-12-19 | 50.06 | $23.00 | 39500 |
| 2022-12-16 | 50.27 | $23.02 | 171900 |
| 2022-12-15 | 48.49 | $22.85 | 27700 |
| 2022-12-14 | 51.59 | $23.15 | 33400 |
| 2022-12-13 | 56.01 | $23.54 | 84700 |
| 2022-12-12 | 54.19 | $23.35 | 18700 |
| 2022-12-09 | 52.22 | $23.15 | 17200 |
| 2022-12-08 | 52.65 | $23.19 | 13100 |
| 2022-12-07 | 51.41 | $23.06 | 17800 |
| 2022-12-06 | 51.23 | $23.04 | 93800 |
| 2022-12-05 | 49.48 | $22.85 | 21000 |
| 2022-12-02 | 52.69 | $23.19 | 34100 |
| 2022-12-01 | 55.93 | $23.51 | 18700 |
| 2022-11-30 | 57.51 | $23.66 | 37600 |
| 2022-11-29 | 55.02 | $23.35 | 16800 |
| 2022-11-28 | 56.54 | $23.50 | 16000 |
| 2022-11-25 | 56.24 | $23.46 | 3500 |
| 2022-11-23 | 58.09 | $23.65 | 15400 |
| 2022-11-22 | 57.39 | $23.55 | 12200 |
| 2022-11-21 | 56.42 | $23.41 | 15500 |
| 2022-11-18 | 56.01 | $23.35 | 28400 |
| 2022-11-17 | 54.74 | $23.16 | 22500 |
| 2022-11-16 | 53.73 | $23.01 | 19300 |
| 2022-11-15 | 53.88 | $23.03 | 24000 |
| 2022-11-14 | 53.63 | $22.99 | 23200 |
| 2022-11-11 | 55.48 | $23.25 | 44300 |
| 2022-11-10 | 60.83 | $23.95 | 62200 |
| 2022-11-09 | 45.18 | $21.77 | 150700 |
| 2022-11-08 | 44.40 | $21.69 | 27400 |
| 2022-11-07 | 44.48 | $21.70 | 20300 |
| 2022-11-04 | 44.48 | $21.70 | 23200 |
| 2022-11-03 | 39.82 | $21.19 | 16300 |
| 2022-11-02 | 42.69 | $21.62 | 26100 |
| 2022-11-01 | 45.44 | $22.00 | 14600 |
| 2022-10-31 | 47.74 | $22.30 | 29900 |
| 2022-10-28 | 47.40 | $22.26 | 30100 |
| 2022-10-27 | 43.59 | $21.82 | 17100 |
| 2022-10-26 | 46.19 | $22.18 | 27100 |
| 2022-10-25 | 47.08 | $22.30 | 25500 |
| 2022-10-24 | 45.25 | $22.08 | 14200 |
| 2022-10-21 | 43.90 | $21.92 | 29800 |
| 2022-10-20 | 41.24 | $21.61 | 21500 |
| 2022-10-19 | 46.66 | $22.41 | 33500 |
| 2022-10-18 | 46.66 | $22.41 | 22700 |
| 2022-10-17 | 46.73 | $22.42 | 22400 |
| 2022-10-14 | 43.63 | $22.03 | 20700 |
| 2022-10-13 | 46.05 | $22.40 | 33000 |
| 2022-10-12 | 38.63 | $21.55 | 17100 |
| 2022-10-11 | 36.18 | $21.30 | 24200 |
| 2022-10-10 | 37.08 | $21.46 | 36600 |
| 2022-10-07 | 40.69 | $22.06 | 21700 |
| 2022-10-06 | 43.36 | $22.46 | 16600 |
| 2022-10-05 | 44.90 | $22.68 | 17200 |
| 2022-10-04 | 46.76 | $22.94 | 35500 |
| 2022-10-03 | 41.04 | $22.30 | 29000 |
| 2022-09-30 | 39.09 | $22.10 | 42300 |
| 2022-09-29 | 38.81 | $22.07 | 43000 |
| 2022-09-28 | 40.38 | $22.33 | 52900 |
| 2022-09-27 | 37.22 | $21.99 | 44300 |
| 2022-09-26 | 40.71 | $22.57 | 59100 |
| 2022-09-23 | 40.84 | $22.59 | 47500 |
| 2022-09-22 | 45.21 | $23.25 | 26700 |
| 2022-09-21 | 47.47 | $23.56 | 34000 |
| 2022-09-20 | 48.90 | $23.75 | 68600 |
| 2022-09-19 | 49.34 | $23.81 | 70100 |
| 2022-09-16 | 43.39 | $23.08 | 201400 |
| 2022-09-15 | 47.38 | $23.63 | 102000 |
| 2022-09-14 | 47.12 | $23.60 | 72200 |
| 2022-09-13 | 45.56 | $23.41 | 41000 |
| 2022-09-12 | 52.39 | $24.29 | 23300 |
| 2022-09-09 | 50.79 | $24.09 | 26200 |
| 2022-09-08 | 48.42 | $23.80 | 21300 |
| 2022-09-07 | 46.03 | $23.52 | 28200 |
| 2022-09-06 | 41.72 | $23.05 | 27000 |
| 2022-09-02 | 43.54 | $23.31 | 20700 |
| 2022-09-01 | 45.36 | $23.56 | 29400 |
| 2022-08-31 | 46.84 | $23.76 | 30700 |
| 2022-08-30 | 48.11 | $23.93 | 20000 |
| 2022-08-29 | 46.82 | $23.77 | 28100 |
| 2022-08-26 | 48.62 | $24.02 | 15700 |
| 2022-08-25 | 53.78 | $24.68 | 17300 |
| 2022-08-24 | 50.93 | $24.30 | 21800 |
| 2022-08-23 | 49.77 | $24.15 | 23800 |
| 2022-08-22 | 52.69 | $24.52 | 70400 |
| 2022-08-19 | 52.11 | $24.44 | 36700 |
| 2022-08-18 | 52.88 | $24.54 | 25600 |
| 2022-08-17 | 47.19 | $23.77 | 77000 |
| 2022-08-16 | 57.57 | $24.98 | 59100 |
| 2022-08-15 | 57.77 | $25.00 | 28600 |
| 2022-08-12 | 58.54 | $25.08 | 27000 |
| 2022-08-11 | 55.13 | $24.60 | 11200 |
| 2022-08-10 | 55.40 | $24.63 | 25500 |
| 2022-08-09 | 53.74 | $24.40 | 12700 |
| 2022-08-08 | 55.79 | $24.64 | 20600 |
| 2022-08-05 | 55.32 | $24.57 | 12800 |
| 2022-08-04 | 55.73 | $24.62 | 13400 |
| 2022-08-03 | 54.98 | $24.50 | 12100 |
| 2022-08-02 | 54.49 | $24.42 | 17400 |
| 2022-08-01 | 57.92 | $24.88 | 26000 |
| 2022-07-29 | 56.56 | $24.64 | 69500 |
| 2022-07-28 | 49.77 | $23.58 | 163300 |
| 2022-07-27 | 35.50 | $22.00 | 86300 |
| 2022-07-26 | 39.55 | $22.60 | 15700 |
| 2022-07-25 | 39.70 | $22.62 | 15200 |
| 2022-07-22 | 40.18 | $22.69 | 29800 |
| 2022-07-21 | 42.36 | $23.00 | 18100 |
| 2022-07-20 | 39.97 | $22.76 | 21100 |
| 2022-07-19 | 39.37 | $22.70 | 43900 |
| 2022-07-18 | 39.27 | $22.69 | 25100 |
| 2022-07-15 | 39.63 | $22.75 | 27600 |
| 2022-07-14 | 37.00 | $22.46 | 21600 |
| 2022-07-13 | 40.03 | $22.99 | 27500 |
| 2022-07-12 | 40.09 | $23.00 | 19800 |
| 2022-07-11 | 41.18 | $23.19 | 15500 |
| 2022-07-08 | 40.37 | $23.09 | 27100 |
| 2022-07-07 | 41.73 | $23.34 | 18800 |
| 2022-07-06 | 43.18 | $23.60 | 20800 |
| 2022-07-05 | 44.30 | $23.80 | 19100 |
| 2022-07-01 | 43.60 | $23.70 | 19100 |
| 2022-06-30 | 44.18 | $23.81 | 11700 |
| 2022-06-29 | 44.48 | $23.87 | 13500 |
| 2022-06-28 | 44.93 | $23.96 | 16900 |
| 2022-06-27 | 46.64 | $24.31 | 17900 |
| 2022-06-24 | 47.42 | $24.47 | 81500 |
| 2022-06-23 | 44.13 | $23.88 | 35200 |
| 2022-06-22 | 42.51 | $23.60 | 33400 |
| 2022-06-21 | 45.46 | $24.26 | 31200 |
| 2022-06-17 | 44.06 | $24.01 | 87800 |
| 2022-06-16 | 38.02 | $23.01 | 43100 |
| 2022-06-15 | 40.03 | $23.50 | 24000 |
| 2022-06-14 | 40.41 | $23.59 | 30400 |
| 2022-06-13 | 36.47 | $22.96 | 23300 |
| 2022-06-10 | 39.84 | $23.81 | 17000 |
| 2022-06-09 | 43.69 | $24.66 | 28800 |
| 2022-06-08 | 41.22 | $24.27 | 31800 |
| 2022-06-07 | 44.55 | $24.97 | 31000 |
| 2022-06-06 | 44.12 | $24.90 | 31100 |
| 2022-06-03 | 46.51 | $25.39 | 18000 |
| 2022-06-02 | 48.29 | $25.74 | 17900 |
| 2022-06-01 | 45.46 | $25.24 | 16400 |
| 2022-05-31 | 46.23 | $25.40 | 21300 |
| 2022-05-27 | 48.17 | $25.80 | 16300 |
| 2022-05-26 | 47.38 | $25.65 | 21100 |
| 2022-05-25 | 47.98 | $25.78 | 16800 |
| 2022-05-24 | 48.70 | $25.94 | 21300 |
| 2022-05-23 | 48.28 | $25.85 | 20700 |
| 2022-05-20 | 44.04 | $24.96 | 28600 |
| 2022-05-19 | 40.11 | $24.21 | 33600 |
| 2022-05-18 | 43.02 | $24.97 | 18400 |
| 2022-05-17 | 47.50 | $26.01 | 19400 |
| 2022-05-16 | 40.99 | $24.85 | 20300 |
| 2022-05-13 | 43.23 | $25.36 | 28400 |
| 2022-05-12 | 47.70 | $26.28 | 54300 |
| 2022-05-11 | 45.24 | $25.86 | 57100 |
| 2022-05-10 | 45.53 | $25.92 | 64900 |
| 2022-05-09 | 46.67 | $26.16 | 92100 |
| 2022-05-06 | 46.61 | $26.15 | 196500 |
| 2022-05-05 | 42.91 | $25.46 | 31300 |
| 2022-05-04 | 48.83 | $26.73 | 22400 |
| 2022-05-03 | 43.14 | $25.76 | 20900 |
| 2022-05-02 | 39.02 | $25.14 | 29600 |
| 2022-04-29 | 40.88 | $25.55 | 20300 |
| 2022-04-28 | 45.96 | $26.55 | 26600 |
| 2022-04-27 | 36.08 | $25.24 | 18900 |
| 2022-04-26 | 34.34 | $25.04 | 23000 |
| 2022-04-25 | 38.86 | $25.94 | 25000 |
| 2022-04-22 | 39.36 | $26.03 | 10700 |
| 2022-04-21 | 41.18 | $26.36 | 12300 |
| 2022-04-20 | 42.71 | $26.63 | 15800 |
| 2022-04-19 | 42.64 | $26.62 | 13200 |
| 2022-04-18 | 35.74 | $25.76 | 15800 |
| 2022-04-14 | 36.82 | $25.98 | 17600 |
| 2022-04-13 | 39.32 | $26.47 | 15400 |
| 2022-04-12 | 35.76 | $26.05 | 15800 |
| 2022-04-11 | 34.10 | $25.86 | 17100 |
| 2022-04-08 | 35.82 | $26.23 | 17700 |
| 2022-04-07 | 39.82 | $27.01 | 16400 |
| 2022-04-06 | 38.22 | $26.82 | 18100 |
| 2022-04-05 | 39.97 | $27.15 | 29400 |
| 2022-04-04 | 39.97 | $27.15 | 15900 |
| 2022-04-01 | 41.53 | $27.45 | 18100 |
| 2022-03-31 | 42.53 | $27.64 | 30900 |
| 2022-03-30 | 43.47 | $27.82 | 39800 |
| 2022-03-29 | 48.52 | $28.71 | 20200 |
| 2022-03-28 | 44.61 | $28.14 | 24800 |
| 2022-03-25 | 49.08 | $28.86 | 20500 |
| 2022-03-24 | 47.77 | $28.67 | 11900 |
| 2022-03-23 | 44.47 | $28.21 | 14500 |
| 2022-03-22 | 54.22 | $29.59 | 16600 |
| 2022-03-21 | 50.08 | $29.04 | 15100 |
| 2022-03-18 | 53.33 | $29.43 | 66400 |
| 2022-03-17 | 51.88 | $29.24 | 21700 |
| 2022-03-16 | 53.12 | $29.39 | 27500 |
| 2022-03-15 | 47.85 | $28.72 | 17300 |
| 2022-03-14 | 46.32 | $28.54 | 17800 |
| 2022-03-11 | 48.67 | $28.85 | 19600 |
| 2022-03-10 | 47.36 | $28.69 | 12100 |
| 2022-03-09 | 48.46 | $28.84 | 23100 |
| 2022-03-08 | 44.98 | $28.41 | 22300 |
| 2022-03-07 | 45.59 | $28.50 | 34100 |
| 2022-03-04 | 47.86 | $28.83 | 12100 |
| 2022-03-03 | 51.39 | $29.31 | 12500 |
| 2022-03-02 | 50.89 | $29.24 | 19500 |
| 2022-03-01 | 45.63 | $28.55 | 45500 |
| 2022-02-28 | 47.01 | $28.75 | 29900 |
| 2022-02-25 | 48.77 | $29.00 | 22900 |
| 2022-02-24 | 43.90 | $28.39 | 22400 |
| 2022-02-23 | 46.37 | $28.75 | 32300 |
| 2022-02-22 | 47.65 | $28.93 | 24400 |
| 2022-02-18 | 52.86 | $29.61 | 23600 |
| 2022-02-17 | 54.02 | $29.75 | 39600 |
| 2022-02-16 | 56.28 | $30.02 | 13600 |
| 2022-02-15 | 54.68 | $29.78 | 20200 |
| 2022-02-14 | 50.53 | $29.20 | 12300 |
| 2022-02-11 | 51.30 | $29.30 | 19500 |
| 2022-02-10 | 48.39 | $28.91 | 37900 |
| 2022-02-09 | 46.43 | $28.66 | 51400 |
| 2022-02-08 | 51.05 | $29.29 | 30200 |
| 2022-02-07 | 49.38 | $29.07 | 22500 |
| 2022-02-04 | 45.70 | $28.61 | 15100 |
| 2022-02-03 | 44.87 | $28.51 | 23600 |
| 2022-02-02 | 43.57 | $28.35 | 34700 |
| 2022-02-01 | 43.33 | $28.32 | 37400 |
| 2022-01-31 | 43.44 | $28.34 | 20100 |
| 2022-01-28 | 44.29 | $28.49 | 25000 |
| 2022-01-27 | 43.45 | $28.37 | 26700 |
| 2022-01-26 | 37.47 | $27.57 | 20600 |
| 2022-01-25 | 41.60 | $28.36 | 14300 |
| 2022-01-24 | 42.91 | $28.59 | 23600 |
| 2022-01-21 | 38.69 | $28.06 | 26900 |
| 2022-01-20 | 39.00 | $28.12 | 25500 |
| 2022-01-19 | 40.07 | $28.33 | 15800 |
| 2022-01-18 | 42.99 | $28.88 | 27000 |
| 2022-01-14 | 46.58 | $29.49 | 20100 |
| 2022-01-13 | 47.00 | $29.56 | 23400 |
| 2022-01-12 | 45.02 | $29.27 | 33100 |
| 2022-01-11 | 46.04 | $29.45 | 24900 |
| 2022-01-10 | 46.31 | $29.50 | 10400 |
| 2022-01-07 | 47.67 | $29.75 | 13200 |
| 2022-01-06 | 48.37 | $29.88 | 35300 |
| 2022-01-05 | 43.85 | $29.13 | 24100 |
| 2022-01-04 | 45.57 | $29.47 | 44900 |
| 2022-01-03 | 43.84 | $29.19 | 21900 |
| 2021-12-31 | 44.27 | $29.28 | 19600 |
| 2021-12-30 | 43.28 | $29.11 | 17200 |
| 2021-12-29 | 45.74 | $29.65 | 17900 |
| 2021-12-28 | 44.91 | $29.50 | 14900 |
| 2021-12-27 | 44.86 | $29.49 | 10100 |
| 2021-12-23 | 44.98 | $29.52 | 38300 |
| 2021-12-22 | 41.56 | $28.85 | 19500 |
| 2021-12-21 | 41.36 | $28.81 | 25100 |
| 2021-12-20 | 42.03 | $29.00 | 59100 |
| 2021-12-17 | 36.74 | $27.97 | 157500 |
| 2021-12-16 | 36.84 | $28.00 | 192100 |
| 2021-12-15 | 35.86 | $27.81 | 100200 |
| 2021-12-14 | 36.31 | $27.97 | 96200 |
| 2021-12-13 | 39.41 | $29.03 | 44200 |
| 2021-12-10 | 41.78 | $29.77 | 31900 |
| 2021-12-09 | 42.54 | $30.00 | 39600 |
| 2021-12-08 | 47.70 | $31.45 | 7900 |
| 2021-12-07 | 47.62 | $31.43 | 22500 |
| 2021-12-06 | 47.34 | $31.36 | 22700 |
| 2021-12-03 | 44.66 | $30.69 | 12500 |
| 2021-12-02 | 48.36 | $31.75 | 17600 |
| 2021-12-01 | 46.24 | $31.22 | 31700 |
| 2021-11-30 | 41.43 | $30.10 | 69100 |
| 2021-11-29 | 43.61 | $30.76 | 30700 |
| 2021-11-26 | 43.75 | $30.80 | 23700 |
| 2021-11-24 | 51.59 | $32.90 | 17800 |
| 2021-11-23 | 50.01 | $32.51 | 25000 |
| 2021-11-22 | 50.49 | $32.63 | 29500 |
| 2021-11-19 | 49.96 | $32.49 | 33400 |
| 2021-11-18 | 48.01 | $31.98 | 42600 |
| 2021-11-17 | 52.87 | $33.25 | 17400 |
| 2021-11-16 | 59.43 | $34.71 | 24200 |
| 2021-11-15 | 60.91 | $35.01 | 27300 |
| 2021-11-12 | 60.03 | $34.73 | 8300 |
| 2021-11-11 | 64.83 | $35.70 | 8900 |
| 2021-11-10 | 65.08 | $35.75 | 18300 |
| 2021-11-09 | 65.28 | $35.79 | 10400 |
| 2021-11-08 | 68.40 | $36.43 | 61000 |
| 2021-11-05 | 70.75 | $36.90 | 45500 |
| 2021-11-04 | 64.01 | $34.21 | 24500 |
| 2021-11-03 | 64.48 | $34.30 | 20500 |
| 2021-11-02 | 62.83 | $33.73 | 15200 |
| 2021-11-01 | 59.12 | $32.56 | 16200 |
| 2021-10-29 | 54.89 | $31.40 | 13400 |
| 2021-10-28 | 60.77 | $32.54 | 4300 |
| 2021-10-27 | 55.66 | $31.25 | 14800 |
| 2021-10-26 | 56.97 | $31.49 | 19600 |
| 2021-10-25 | 56.81 | $31.45 | 10200 |
| 2021-10-22 | 52.51 | $30.43 | 8700 |
| 2021-10-21 | 51.24 | $30.15 | 8000 |
| 2021-10-20 | 50.57 | $30.00 | 12300 |
| 2021-10-19 | 50.09 | $29.89 | 19800 |
| 2021-10-18 | 59.85 | $31.84 | 7400 |
| 2021-10-15 | 57.77 | $31.32 | 31600 |
| 2021-10-14 | 59.23 | $31.58 | 12500 |
| 2021-10-13 | 58.54 | $31.40 | 7100 |
| 2021-10-12 | 56.60 | $30.90 | 7100 |
| 2021-10-11 | 53.63 | $30.18 | 6500 |
| 2021-10-08 | 56.27 | $30.70 | 3400 |
| 2021-10-07 | 58.75 | $31.17 | 11700 |
| 2021-10-06 | 56.79 | $30.66 | 8200 |
| 2021-10-05 | 57.25 | $30.75 | 13900 |
| 2021-10-04 | 52.53 | $29.58 | 12800 |
| 2021-10-01 | 55.10 | $30.10 | 21000 |
| 2021-09-30 | 54.20 | $29.88 | 13200 |
| 2021-09-29 | 56.09 | $30.27 | 10900 |
| 2021-09-28 | 52.92 | $29.48 | 14100 |
| 2021-09-27 | 56.71 | $30.25 | 17600 |
| 2021-09-24 | 54.08 | $29.60 | 12100 |
| 2021-09-23 | 51.03 | $28.90 | 24800 |
| 2021-09-22 | 45.92 | $27.85 | 15300 |
| 2021-09-21 | 45.30 | $27.73 | 5900 |
| 2021-09-20 | 45.71 | $27.83 | 25300 |
| 2021-09-17 | 51.39 | $29.10 | 85100 |
| 2021-09-16 | 44.95 | $27.84 | 21300 |
| 2021-09-15 | 43.54 | $27.59 | 16800 |
| 2021-09-14 | 37.91 | $26.66 | 14600 |
| 2021-09-13 | 43.13 | $27.85 | 16400 |
| 2021-09-10 | 43.18 | $27.86 | 13600 |
| 2021-09-09 | 45.21 | $28.29 | 19000 |
| 2021-09-08 | 46.67 | $28.59 | 18100 |
| 2021-09-07 | 45.28 | $28.34 | 17900 |
| 2021-09-03 | 46.48 | $28.60 | 15100 |
| 2021-09-02 | 48.30 | $28.99 | 10600 |
| 2021-09-01 | 49.20 | $29.18 | 9000 |
| 2021-08-31 | 52.51 | $29.86 | 10100 |
| 2021-08-30 | 51.87 | $29.72 | 17900 |
| 2021-08-27 | 54.49 | $30.25 | 24200 |
| 2021-08-26 | 47.36 | $28.75 | 27800 |
| 2021-08-25 | 45.86 | $28.47 | 8300 |
| 2021-08-24 | 46.67 | $28.65 | 12100 |
| 2021-08-23 | 47.02 | $28.73 | 27800 |
| 2021-08-20 | 37.50 | $27.03 | 96700 |
| 2021-08-19 | 39.27 | $27.48 | 28200 |
| 2021-08-18 | 37.53 | $27.20 | 15100 |
| 2021-08-17 | 41.59 | $28.20 | 22900 |
| 2021-08-16 | 44.57 | $28.85 | 17200 |
| 2021-08-13 | 47.29 | $29.40 | 4500 |
| 2021-08-12 | 49.16 | $29.76 | 12700 |
| 2021-08-11 | 50.43 | $30.00 | 9600 |
| 2021-08-10 | 50.63 | $30.04 | 27800 |
| 2021-08-09 | 44.07 | $28.83 | 6200 |
| 2021-08-06 | 45.74 | $29.18 | 14200 |
| 2021-08-05 | 43.54 | $28.80 | 20200 |
| 2021-08-04 | 40.26 | $28.26 | 22900 |
| 2021-08-03 | 39.95 | $28.21 | 10600 |
| 2021-08-02 | 37.45 | $27.80 | 6900 |
| 2021-07-30 | 38.00 | $27.95 | 9100 |
| 2021-07-29 | 39.35 | $28.32 | 8300 |
| 2021-07-28 | 39.75 | $28.43 | 18300 |
| 2021-07-27 | 37.95 | $28.10 | 10700 |
| 2021-07-26 | 41.96 | $29.21 | 10200 |
| 2021-07-23 | 40.73 | $28.98 | 9800 |
| 2021-07-22 | 40.41 | $28.92 | 8000 |
| 2021-07-21 | 43.31 | $29.72 | 8900 |
| 2021-07-20 | 38.94 | $28.88 | 42600 |
| 2021-07-19 | 34.24 | $28.06 | 13900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.42
2026-07-17
Close Price
$31.96
Vol: 111848
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -21.42 | $31.96 | 111848 |
| 2026-07-16 | -1.55 | $32.59 | 275800 |
| 2026-07-15 | -11.72 | $31.67 | 232602 |
| 2026-07-14 | -25.31 | $31.24 | 182800 |
| 2026-07-13 | -24.49 | $31.26 | 165172 |
| 2026-07-10 | -22.04 | $31.32 | 172300 |
| 2026-07-09 | -39.44 | $30.87 | 238055 |
| 2026-07-08 | -56.30 | $30.34 | 154000 |
| 2026-07-07 | -27.33 | $31.04 | 221000 |
| 2026-07-06 | -22.16 | $31.12 | 244726 |
| 2026-07-02 | -19.18 | $31.11 | 244900 |
| 2026-07-01 | -7.67 | $31.56 | 260500 |
| 2026-06-30 | -0.94 | $31.10 | 236204 |
| 2026-06-29 | -2.84 | $31.03 | 395235 |
| 2026-06-26 | -4.33 | $30.82 | 1.3M |
| 2026-06-25 | -10.67 | $30.63 | 267993 |
| 2026-06-24 | -8.28 | $30.61 | 393955 |
| 2026-06-23 | -4.33 | $30.38 | 311046 |
| 2026-06-22 | -27.65 | $29.76 | 269532 |
| 2026-06-18 | -28.13 | $29.68 | 447600 |
| 2026-06-17 | -24.77 | $29.67 | 257837 |
| 2026-06-16 | -12.60 | $30.02 | 137269 |
| 2026-06-15 | -14.87 | $29.91 | 118526 |
| 2026-06-12 | -3.62 | $30.30 | 122004 |
| 2026-06-11 | -5.82 | $29.87 | 141650 |
| 2026-06-10 | -4.74 | $29.68 | 156645 |
| 2026-06-09 | -9.25 | $29.30 | 126735 |
| 2026-06-08 | -7.49 | $29.10 | 139047 |
| 2026-06-05 | -12.38 | $28.95 | 199045 |
| 2026-06-04 | -14.04 | $28.71 | 297200 |
| 2026-06-03 | -36.14 | $28.08 | 180025 |
| 2026-06-02 | -6.67 | $28.92 | 318206 |
| 2026-06-01 | -14.97 | $28.47 | 130200 |
| 2026-05-29 | -11.86 | $28.58 | 243300 |
| 2026-05-28 | -2.82 | $28.90 | 182227 |
| 2026-05-27 | -8.17 | $28.71 | 123146 |
| 2026-05-26 | -1.17 | $28.84 | 140800 |
| 2026-05-22 | -11.67 | $28.05 | 125000 |
| 2026-05-21 | -0.88 | $28.21 | 228163 |
| 2026-05-20 | -2.68 | $28.11 | 267600 |
| 2026-05-19 | -11.96 | $27.27 | 137103 |
| 2026-05-18 | -19.57 | $27.06 | 81424 |
| 2026-05-15 | -38.04 | $26.55 | 143213 |
| 2026-05-14 | -29.71 | $26.78 | 70741 |
| 2026-05-13 | -35.87 | $26.61 | 118300 |
| 2026-05-12 | -23.91 | $26.94 | 170328 |
| 2026-05-11 | -19.57 | $27.06 | 192900 |
| 2026-05-08 | -26.52 | $26.86 | 240544 |
| 2026-05-07 | -24.73 | $26.91 | 250300 |
| 2026-05-06 | -20.33 | $26.99 | 265934 |
| 2026-05-05 | -16.34 | $27.10 | 188100 |
| 2026-05-04 | -27.15 | $26.59 | 130600 |
| 2026-05-01 | -16.41 | $26.95 | 205100 |
| 2026-04-30 | -9.93 | $26.94 | 294800 |
| 2026-04-29 | -17.86 | $25.75 | 153900 |
| 2026-04-28 | -8.77 | $26.03 | 134600 |
| 2026-04-27 | -4.90 | $25.94 | 98500 |
| 2026-04-24 | -21.33 | $25.47 | 164300 |
| 2026-04-23 | -20.63 | $25.49 | 94700 |
| 2026-04-22 | -19.93 | $25.51 | 81200 |
| 2026-04-21 | -26.22 | $25.33 | 112200 |
| 2026-04-20 | -18.88 | $25.54 | 101500 |
| 2026-04-17 | -16.03 | $25.62 | 171500 |
| 2026-04-16 | -17.67 | $25.06 | 141800 |
| 2026-04-15 | -9.52 | $25.26 | 109900 |
| 2026-04-14 | -11.90 | $25.20 | 104500 |
| 2026-04-13 | -19.05 | $25.02 | 175400 |
| 2026-04-10 | 0.00 | $25.50 | 208900 |
| 2026-04-09 | -2.90 | $25.32 | 143900 |
| 2026-04-08 | -9.41 | $24.81 | 142700 |
| 2026-04-07 | -5.48 | $24.36 | 161700 |
| 2026-04-06 | -24.66 | $24.08 | 155900 |
| 2026-04-02 | -41.10 | $23.84 | 144800 |
| 2026-04-01 | -59.35 | $23.61 | 148900 |
| 2026-03-31 | -64.04 | $23.71 | 279400 |
| 2026-03-30 | -54.19 | $23.91 | 143800 |
| 2026-03-27 | -70.94 | $23.57 | 80600 |
| 2026-03-26 | -41.87 | $24.16 | 184100 |
| 2026-03-25 | -45.50 | $24.19 | 133100 |
| 2026-03-24 | -50.00 | $24.09 | 113700 |
| 2026-03-23 | -53.60 | $24.01 | 147000 |
| 2026-03-20 | -84.21 | $23.37 | 289600 |
| 2026-03-19 | -82.42 | $23.43 | 123800 |
| 2026-03-18 | -89.84 | $23.24 | 130500 |
| 2026-03-17 | -83.46 | $23.46 | 137900 |
| 2026-03-16 | -77.16 | $23.67 | 93800 |
| 2026-03-13 | -80.97 | $23.56 | 119700 |
| 2026-03-12 | -85.81 | $23.42 | 123500 |
| 2026-03-11 | -77.35 | $23.68 | 85000 |
| 2026-03-10 | -71.43 | $23.85 | 80600 |
| 2026-03-09 | -78.45 | $23.67 | 132100 |
| 2026-03-06 | -81.23 | $23.88 | 146300 |
| 2026-03-05 | -68.97 | $24.20 | 118600 |
| 2026-03-04 | -50.51 | $24.84 | 123400 |
| 2026-03-03 | -65.87 | $24.39 | 119600 |
| 2026-03-02 | -66.55 | $24.37 | 102800 |
| 2026-02-27 | -90.84 | $23.84 | 157800 |
| 2026-02-26 | -56.13 | $24.90 | 110500 |
| 2026-02-25 | -57.14 | $24.84 | 69600 |
| 2026-02-24 | -72.47 | $24.24 | 70200 |
| 2026-02-23 | -60.26 | $24.47 | 155000 |
| 2026-02-20 | -28.34 | $25.45 | 113300 |
| 2026-02-19 | -36.81 | $25.19 | 117100 |
| 2026-02-18 | -42.67 | $25.01 | 117300 |
| 2026-02-17 | -26.60 | $25.49 | 118000 |
| 2026-02-13 | -34.29 | $25.25 | 101300 |
| 2026-02-12 | -37.18 | $25.16 | 116800 |
| 2026-02-11 | -41.99 | $25.01 | 98400 |
| 2026-02-10 | -32.69 | $25.30 | 121400 |
| 2026-02-09 | -23.40 | $25.59 | 152300 |
| 2026-02-06 | -19.23 | $25.72 | 176700 |
| 2026-02-05 | -28.12 | $25.44 | 192000 |
| 2026-02-04 | -7.78 | $26.04 | 160200 |
| 2026-02-03 | -3.04 | $25.59 | 206600 |
| 2026-02-02 | -14.29 | $25.06 | 172300 |
| 2026-01-30 | -12.93 | $24.62 | 185100 |
| 2026-01-29 | -21.69 | $24.36 | 257200 |
| 2026-01-28 | -34.58 | $23.80 | 190400 |
| 2026-01-27 | -29.68 | $23.97 | 153600 |
| 2026-01-26 | -36.31 | $23.74 | 145500 |
| 2026-01-23 | -38.62 | $23.66 | 84700 |
| 2026-01-22 | -5.76 | $24.80 | 143600 |
| 2026-01-21 | 0.00 | $24.50 | 109200 |
| 2026-01-20 | -35.52 | $23.40 | 187000 |
| 2026-01-16 | -16.90 | $23.94 | 121500 |
| 2026-01-15 | -9.34 | $24.15 | 193500 |
| 2026-01-14 | -15.22 | $23.98 | 101200 |
| 2026-01-13 | -28.03 | $23.61 | 114400 |
| 2026-01-12 | -27.68 | $23.62 | 177500 |
| 2026-01-09 | -9.34 | $24.15 | 117200 |
| 2026-01-08 | -12.98 | $23.81 | 196200 |
| 2026-01-07 | -29.11 | $23.21 | 135700 |
| 2026-01-06 | -22.36 | $23.37 | 116400 |
| 2026-01-05 | -22.78 | $23.36 | 227200 |
| 2026-01-02 | -60.00 | $22.45 | 135200 |
| 2025-12-31 | -55.74 | $22.52 | 136100 |
| 2025-12-30 | -64.26 | $22.32 | 195700 |
| 2025-12-29 | -88.38 | $21.70 | 65800 |
| 2025-12-26 | -85.89 | $21.76 | 36700 |
| 2025-12-24 | -72.61 | $22.08 | 41800 |
| 2025-12-23 | -69.76 | $22.10 | 70900 |
| 2025-12-22 | -58.40 | $22.37 | 76900 |
| 2025-12-19 | -42.86 | $22.66 | 188600 |
| 2025-12-18 | -25.98 | $23.10 | 124700 |
| 2025-12-17 | -22.38 | $23.19 | 125500 |
| 2025-12-16 | -12.76 | $23.46 | 68500 |
| 2025-12-15 | -11.72 | $23.49 | 132100 |
| 2025-12-12 | -7.61 | $23.48 | 103900 |
| 2025-12-11 | -2.22 | $23.57 | 103600 |
| 2025-12-10 | -4.31 | $23.37 | 124300 |
| 2025-12-09 | 0.00 | $22.48 | 92400 |
| 2025-12-08 | -20.55 | $22.09 | 121900 |
| 2025-12-05 | -5.23 | $22.21 | 54300 |
| 2025-12-04 | -0.65 | $22.28 | 57300 |
| 2025-12-03 | -7.43 | $22.13 | 95900 |
| 2025-12-02 | -22.95 | $21.70 | 47700 |
| 2025-12-01 | -16.26 | $21.78 | 56800 |
| 2025-11-28 | -26.35 | $21.54 | 32500 |
| 2025-11-26 | -14.37 | $21.74 | 54000 |
| 2025-11-25 | -3.59 | $21.92 | 45700 |
| 2025-11-24 | -31.25 | $21.41 | 59300 |
| 2025-11-21 | -11.25 | $21.73 | 93800 |
| 2025-11-20 | -50.00 | $21.11 | 71800 |
| 2025-11-19 | -50.00 | $21.11 | 52600 |
| 2025-11-18 | -53.13 | $21.06 | 100200 |
| 2025-11-17 | -46.25 | $21.17 | 108700 |
| 2025-11-14 | -11.88 | $21.72 | 51500 |
| 2025-11-13 | -23.13 | $21.54 | 102900 |
| 2025-11-12 | -24.38 | $21.52 | 104200 |
| 2025-11-11 | -10.06 | $21.83 | 56900 |
| 2025-11-10 | -39.05 | $21.34 | 45800 |
| 2025-11-07 | -58.58 | $21.01 | 78300 |
| 2025-11-06 | -56.21 | $21.05 | 36100 |
| 2025-11-05 | -42.01 | $21.29 | 41600 |
| 2025-11-04 | -63.31 | $20.93 | 62100 |
| 2025-11-03 | -52.35 | $21.12 | 54300 |
| 2025-10-31 | -58.03 | $21.12 | 126200 |
| 2025-10-30 | -65.19 | $21.21 | 87700 |
| 2025-10-29 | -80.38 | $20.97 | 85300 |
| 2025-10-28 | -52.53 | $21.41 | 36000 |
| 2025-10-27 | -46.84 | $21.50 | 45800 |
| 2025-10-24 | -47.45 | $21.69 | 39700 |
| 2025-10-23 | -77.83 | $21.15 | 72300 |
| 2025-10-22 | -68.99 | $21.64 | 39200 |
| 2025-10-21 | -72.15 | $21.54 | 31000 |
| 2025-10-20 | -72.15 | $21.54 | 53700 |
| 2025-10-17 | -89.56 | $20.99 | 80400 |
| 2025-10-16 | -92.41 | $20.90 | 83800 |
| 2025-10-15 | -69.71 | $21.68 | 75100 |
| 2025-10-14 | -60.59 | $21.96 | 130400 |
| 2025-10-13 | -81.11 | $21.33 | 73200 |
| 2025-10-10 | -99.34 | $20.81 | 92700 |
| 2025-10-09 | -90.44 | $21.55 | 44700 |
| 2025-10-08 | -96.94 | $21.60 | 59500 |
| 2025-10-07 | -92.92 | $21.72 | 84200 |
| 2025-10-06 | -84.96 | $21.90 | 80600 |
| 2025-10-03 | -79.65 | $22.02 | 79600 |
| 2025-10-02 | -88.94 | $21.81 | 74900 |
| 2025-10-01 | -94.74 | $21.84 | 117000 |
| 2025-09-30 | -81.55 | $22.14 | 102800 |
| 2025-09-29 | -98.88 | $22.05 | 58000 |
| 2025-09-26 | -67.04 | $22.62 | 61500 |
| 2025-09-25 | -59.78 | $22.75 | 75500 |
| 2025-09-24 | -39.46 | $22.92 | 113900 |
| 2025-09-23 | -36.00 | $22.96 | 85600 |
| 2025-09-22 | -36.00 | $22.96 | 92200 |
| 2025-09-19 | -18.50 | $23.13 | 290300 |
| 2025-09-18 | -0.96 | $23.42 | 97200 |
| 2025-09-17 | -20.48 | $22.75 | 93000 |
| 2025-09-16 | -27.46 | $22.48 | 73000 |
| 2025-09-15 | -23.83 | $22.55 | 46500 |
| 2025-09-12 | -15.54 | $22.71 | 60700 |
| 2025-09-11 | -10.36 | $22.81 | 58900 |
| 2025-09-10 | -21.24 | $22.60 | 55000 |
| 2025-09-09 | -16.90 | $22.64 | 70900 |
| 2025-09-08 | -14.74 | $22.64 | 81300 |
| 2025-09-05 | -16.10 | $22.58 | 56000 |
| 2025-09-04 | -5.00 | $22.80 | 46700 |
| 2025-09-03 | -9.48 | $22.43 | 48600 |
| 2025-09-02 | 0.00 | $22.65 | 67200 |
| 2025-08-29 | -14.83 | $22.27 | 49800 |
| 2025-08-28 | -14.41 | $22.28 | 83100 |
| 2025-08-27 | -6.36 | $22.47 | 40700 |
| 2025-08-26 | -2.23 | $22.45 | 42500 |
| 2025-08-25 | -47.33 | $22.23 | 48600 |
| 2025-08-22 | -45.45 | $22.48 | 176500 |
| 2025-08-21 | -71.01 | $21.44 | 51700 |
| 2025-08-20 | -67.08 | $21.60 | 70100 |
| 2025-08-19 | -69.53 | $21.50 | 50200 |
| 2025-08-18 | -68.06 | $21.56 | 51500 |
| 2025-08-15 | -67.08 | $21.60 | 216800 |
| 2025-08-14 | -57.00 | $22.01 | 114100 |
| 2025-08-13 | -58.23 | $21.96 | 116600 |
| 2025-08-12 | -69.29 | $21.51 | 130200 |
| 2025-08-11 | -88.70 | $20.72 | 53700 |
| 2025-08-08 | -88.21 | $20.74 | 80700 |
| 2025-08-07 | -94.35 | $20.49 | 58100 |
| 2025-08-06 | -86.00 | $20.83 | 75200 |
| 2025-08-05 | -82.31 | $20.98 | 91500 |
| 2025-08-04 | -82.56 | $20.97 | 132200 |
| 2025-08-01 | -97.98 | $20.44 | 99100 |
| 2025-07-31 | -96.37 | $21.14 | 99700 |
| 2025-07-30 | -88.59 | $21.69 | 83600 |
| 2025-07-29 | -61.75 | $22.49 | 110000 |
| 2025-07-28 | -42.28 | $23.07 | 191400 |
| 2025-07-25 | -77.44 | $21.72 | 72700 |
| 2025-07-24 | -90.60 | $21.64 | 38600 |
| 2025-07-23 | -48.99 | $22.26 | 46500 |
| 2025-07-22 | -54.04 | $22.12 | 57000 |
| 2025-07-21 | -44.44 | $22.03 | 42200 |
| 2025-07-18 | -43.06 | $22.06 | 50100 |
| 2025-07-17 | -30.56 | $22.33 | 75900 |
| 2025-07-16 | -38.89 | $22.15 | 50700 |
| 2025-07-15 | -54.17 | $21.82 | 69700 |
| 2025-07-14 | -19.91 | $22.56 | 28500 |
| 2025-07-11 | -29.17 | $22.36 | 48500 |
| 2025-07-10 | -12.04 | $22.73 | 65500 |
| 2025-07-09 | -18.98 | $22.58 | 35300 |
| 2025-07-08 | -20.83 | $22.54 | 62100 |
| 2025-07-07 | -26.85 | $22.41 | 77400 |
| 2025-07-03 | 0.00 | $22.84 | 62600 |
| 2025-07-02 | 0.00 | $22.43 | 62900 |
| 2025-07-01 | -14.37 | $22.17 | 153700 |
| 2025-06-30 | -39.62 | $21.64 | 64700 |
| 2025-06-27 | -21.38 | $21.93 | 227900 |
| 2025-06-26 | -0.63 | $22.26 | 43800 |
| 2025-06-25 | -18.31 | $21.84 | 39200 |
| 2025-06-24 | -8.45 | $21.98 | 54300 |
| 2025-06-23 | -18.05 | $21.64 | 63500 |
| 2025-06-20 | -58.65 | $21.10 | 114600 |
| 2025-06-18 | -62.50 | $21.06 | 48900 |
| 2025-06-17 | -77.58 | $20.92 | 63300 |
| 2025-06-16 | -70.59 | $21.05 | 96600 |
| 2025-06-13 | -76.47 | $20.95 | 69700 |
| 2025-06-12 | -48.48 | $21.57 | 53500 |
| 2025-06-11 | -45.96 | $21.62 | 66200 |
| 2025-06-10 | -38.89 | $21.76 | 74600 |
| 2025-06-09 | -51.52 | $21.51 | 56300 |
| 2025-06-06 | -59.60 | $21.35 | 53100 |
| 2025-06-05 | -74.24 | $21.06 | 71500 |
| 2025-06-04 | -80.81 | $20.93 | 65300 |
| 2025-06-03 | -72.73 | $21.09 | 43300 |
| 2025-06-02 | -68.03 | $20.87 | 56400 |
| 2025-05-30 | -62.30 | $21.01 | 86500 |
| 2025-05-29 | -47.08 | $21.08 | 35300 |
| 2025-05-28 | -50.65 | $20.97 | 56300 |
| 2025-05-27 | -34.95 | $21.09 | 53600 |
| 2025-05-23 | -34.99 | $20.77 | 51000 |
| 2025-05-22 | -30.41 | $20.97 | 71500 |
| 2025-05-21 | -25.15 | $21.24 | 89100 |
| 2025-05-20 | -11.70 | $21.93 | 82300 |
| 2025-05-19 | -6.93 | $22.12 | 71100 |
| 2025-05-16 | -8.95 | $22.00 | 90800 |
| 2025-05-15 | -4.73 | $22.25 | 82600 |
| 2025-05-14 | -5.74 | $22.16 | 79900 |
| 2025-05-13 | -1.95 | $22.32 | 81500 |
| 2025-05-12 | -4.12 | $22.02 | 222100 |
| 2025-05-09 | -2.14 | $21.27 | 128400 |
| 2025-05-08 | -3.03 | $21.22 | 88500 |
| 2025-05-07 | -6.60 | $21.02 | 101500 |
| 2025-05-06 | -3.47 | $21.07 | 73900 |
| 2025-05-05 | -4.95 | $20.97 | 108200 |
| 2025-05-02 | -0.61 | $20.64 | 106800 |
| 2025-05-01 | -4.85 | $20.10 | 92200 |
| 2025-04-30 | -6.39 | $19.88 | 82900 |
| 2025-04-29 | -0.91 | $20.12 | 133100 |
| 2025-04-28 | -31.01 | $17.76 | 49700 |
| 2025-04-25 | -33.33 | $17.72 | 43400 |
| 2025-04-24 | -31.33 | $17.84 | 57200 |
| 2025-04-23 | -37.00 | $17.67 | 63800 |
| 2025-04-22 | -48.40 | $17.39 | 68300 |
| 2025-04-21 | -69.23 | $16.74 | 55500 |
| 2025-04-17 | -61.76 | $17.00 | 71800 |
| 2025-04-16 | -72.10 | $16.67 | 50900 |
| 2025-04-15 | -68.65 | $16.78 | 49900 |
| 2025-04-14 | -79.38 | $16.44 | 70400 |
| 2025-04-11 | -90.15 | $16.11 | 97200 |
| 2025-04-10 | -92.88 | $16.13 | 68400 |
| 2025-04-09 | -70.75 | $16.88 | 144500 |
| 2025-04-08 | -94.77 | $16.23 | 104500 |
| 2025-04-07 | -89.05 | $16.47 | 168500 |
| 2025-04-04 | -88.03 | $16.60 | 148100 |
| 2025-04-03 | -99.64 | $17.17 | 109400 |
| 2025-04-02 | -76.02 | $18.42 | 50600 |
| 2025-04-01 | -75.51 | $18.43 | 36700 |
| 2025-03-31 | -76.17 | $18.46 | 62800 |
| 2025-03-28 | -86.33 | $18.30 | 39000 |
| 2025-03-27 | -70.70 | $18.70 | 34500 |
| 2025-03-26 | -76.06 | $18.63 | 36200 |
| 2025-03-25 | -83.45 | $18.42 | 49300 |
| 2025-03-24 | -72.45 | $18.84 | 59200 |
| 2025-03-21 | -79.88 | $18.60 | 140300 |
| 2025-03-20 | -82.74 | $18.58 | 62100 |
| 2025-03-19 | -82.47 | $18.59 | 108300 |
| 2025-03-18 | -86.49 | $18.45 | 46100 |
| 2025-03-17 | -88.40 | $18.42 | 74300 |
| 2025-03-14 | -91.60 | $18.29 | 85800 |
| 2025-03-13 | -97.16 | $18.23 | 39500 |
| 2025-03-12 | -95.66 | $18.47 | 65900 |
| 2025-03-11 | -100.00 | $18.56 | 56700 |
| 2025-03-10 | -97.27 | $18.79 | 49200 |
| 2025-03-07 | -88.00 | $19.36 | 38700 |
| 2025-03-06 | -87.33 | $19.38 | 40800 |
| 2025-03-05 | -93.19 | $19.40 | 69200 |
| 2025-03-04 | -98.74 | $19.64 | 44000 |
| 2025-03-03 | -79.07 | $20.30 | 58100 |
| 2025-02-28 | -76.17 | $20.37 | 58700 |
| 2025-02-27 | -80.84 | $20.27 | 44000 |
| 2025-02-26 | -86.81 | $20.42 | 53900 |
| 2025-02-25 | -69.04 | $20.64 | 80400 |
| 2025-02-24 | -59.24 | $20.59 | 41000 |
| 2025-02-21 | -57.56 | $20.63 | 138500 |
| 2025-02-20 | -30.25 | $21.28 | 32100 |
| 2025-02-19 | -29.41 | $21.30 | 40000 |
| 2025-02-18 | -7.56 | $21.82 | 169400 |
| 2025-02-14 | -22.14 | $21.42 | 39000 |
| 2025-02-13 | -18.89 | $21.48 | 45600 |
| 2025-02-12 | -22.59 | $21.38 | 52000 |
| 2025-02-11 | -2.25 | $21.92 | 48200 |
| 2025-02-10 | -11.50 | $21.56 | 47300 |
| 2025-02-07 | -9.25 | $21.62 | 44400 |
| 2025-02-06 | -1.75 | $21.92 | 53200 |
| 2025-02-05 | -3.32 | $21.77 | 77800 |
| 2025-02-04 | -2.36 | $21.72 | 54300 |
| 2025-02-03 | -9.26 | $21.32 | 161200 |
| 2025-01-31 | -14.17 | $21.14 | 84000 |
| 2025-01-30 | -7.90 | $21.37 | 83900 |
| 2025-01-29 | -14.70 | $20.95 | 113900 |
| 2025-01-28 | -13.78 | $20.18 | 39700 |
| 2025-01-27 | -12.20 | $20.22 | 92800 |
| 2025-01-24 | -27.56 | $19.83 | 33700 |
| 2025-01-23 | -23.62 | $19.93 | 63800 |
| 2025-01-22 | -15.35 | $20.14 | 74000 |
| 2025-01-21 | -20.14 | $20.29 | 96700 |
| 2025-01-17 | -56.18 | $19.62 | 234800 |
| 2025-01-16 | -65.42 | $19.38 | 127800 |
| 2025-01-15 | -63.59 | $19.49 | 125700 |
| 2025-01-14 | -68.69 | $19.28 | 89800 |
| 2025-01-13 | -82.77 | $18.70 | 59500 |
| 2025-01-10 | -88.38 | $18.50 | 138600 |
| 2025-01-08 | -90.00 | $18.96 | 47600 |
| 2025-01-07 | -90.26 | $18.95 | 74900 |
| 2025-01-06 | -88.95 | $19.00 | 65500 |
| 2025-01-03 | -82.89 | $19.23 | 84400 |
| 2025-01-02 | -85.26 | $19.14 | 92900 |
| 2024-12-31 | -82.63 | $19.24 | 101900 |
| 2024-12-30 | -89.23 | $19.03 | 29500 |
| 2024-12-27 | -84.69 | $19.22 | 66300 |
| 2024-12-26 | -71.53 | $19.77 | 93900 |
| 2024-12-24 | -90.53 | $19.70 | 36300 |
| 2024-12-23 | -88.96 | $19.78 | 49300 |
| 2024-12-20 | -82.69 | $19.99 | 294200 |
| 2024-12-19 | -87.76 | $19.82 | 161300 |
| 2024-12-18 | -96.20 | $20.23 | 93100 |
| 2024-12-17 | -95.00 | $21.43 | 77700 |
| 2024-12-16 | -60.00 | $21.92 | 83700 |
| 2024-12-13 | -51.43 | $22.04 | 67600 |
| 2024-12-12 | -68.00 | $21.84 | 50100 |
| 2024-12-11 | -60.68 | $22.02 | 287000 |
| 2024-12-10 | -58.55 | $22.07 | 72700 |
| 2024-12-09 | -73.08 | $21.73 | 38000 |
| 2024-12-06 | -65.38 | $21.91 | 32100 |
| 2024-12-05 | -67.09 | $21.87 | 35600 |
| 2024-12-04 | -68.80 | $21.83 | 57600 |
| 2024-12-03 | -50.77 | $21.80 | 49300 |
| 2024-12-02 | -34.46 | $22.22 | 49600 |
| 2024-11-29 | -39.55 | $22.04 | 33900 |
| 2024-11-27 | -43.79 | $21.89 | 79700 |
| 2024-11-26 | -41.24 | $21.98 | 132100 |
| 2024-11-25 | -44.42 | $22.14 | 58500 |
| 2024-11-22 | -45.57 | $22.11 | 44500 |
| 2024-11-21 | -50.99 | $21.89 | 70900 |
| 2024-11-20 | -60.59 | $21.50 | 64300 |
| 2024-11-19 | -55.67 | $21.70 | 35400 |
| 2024-11-18 | -52.71 | $21.82 | 44200 |
| 2024-11-15 | -49.54 | $22.09 | 114000 |
| 2024-11-14 | -50.11 | $22.15 | 49500 |
| 2024-11-13 | -39.25 | $22.64 | 101000 |
| 2024-11-12 | -27.05 | $23.19 | 90900 |
| 2024-11-11 | -27.49 | $23.17 | 77700 |
| 2024-11-08 | -38.36 | $22.68 | 62300 |
| 2024-11-07 | -48.34 | $22.23 | 84400 |
| 2024-11-06 | -46.12 | $22.33 | 236400 |
| 2024-11-05 | -77.61 | $20.91 | 75900 |
| 2024-11-04 | -96.01 | $20.08 | 54900 |
| 2024-11-01 | -97.50 | $20.12 | 79700 |
| 2024-10-31 | -96.98 | $20.23 | 83500 |
| 2024-10-30 | -94.35 | $20.40 | 131900 |
| 2024-10-29 | -28.40 | $23.68 | 50100 |
| 2024-10-28 | -20.23 | $23.89 | 72500 |
| 2024-10-25 | -46.30 | $23.22 | 54300 |
| 2024-10-24 | -32.68 | $23.57 | 49000 |
| 2024-10-23 | -28.46 | $23.65 | 51300 |
| 2024-10-22 | -33.70 | $23.49 | 40300 |
| 2024-10-21 | -38.13 | $23.35 | 79400 |
| 2024-10-18 | -8.99 | $24.16 | 84600 |
| 2024-10-17 | -1.09 | $24.36 | 52700 |
| 2024-10-16 | -5.62 | $24.15 | 95600 |
| 2024-10-15 | -21.35 | $23.73 | 117700 |
| 2024-10-14 | -7.32 | $23.53 | 84600 |
| 2024-10-11 | -18.91 | $23.23 | 155900 |
| 2024-10-10 | -39.20 | $22.70 | 276500 |
| 2024-10-09 | -50.91 | $22.28 | 1.0M |
| 2024-10-08 | -21.82 | $22.90 | 159500 |
| 2024-10-07 | -5.12 | $22.79 | 51400 |
| 2024-10-04 | -9.77 | $22.69 | 59600 |
| 2024-10-03 | -37.21 | $22.10 | 32200 |
| 2024-10-02 | -39.07 | $22.06 | 42800 |
| 2024-10-01 | -43.72 | $21.96 | 63800 |
| 2024-09-30 | -0.93 | $22.88 | 71100 |
| 2024-09-27 | -27.44 | $22.31 | 70200 |
| 2024-09-26 | -45.12 | $21.93 | 28100 |
| 2024-09-25 | -50.23 | $21.82 | 32300 |
| 2024-09-24 | -49.77 | $21.83 | 23000 |
| 2024-09-23 | -50.70 | $21.81 | 28400 |
| 2024-09-20 | -39.07 | $22.06 | 122800 |
| 2024-09-19 | -3.26 | $22.83 | 33800 |
| 2024-09-18 | -19.52 | $22.44 | 57800 |
| 2024-09-17 | -41.67 | $21.94 | 50200 |
| 2024-09-16 | -59.80 | $21.57 | 42500 |
| 2024-09-13 | -62.25 | $21.52 | 29400 |
| 2024-09-12 | -81.86 | $21.12 | 16500 |
| 2024-09-11 | -85.78 | $21.04 | 31200 |
| 2024-09-10 | -67.43 | $21.32 | 29500 |
| 2024-09-09 | -60.49 | $21.32 | 40700 |
| 2024-09-06 | -63.37 | $21.25 | 29000 |
| 2024-09-05 | -55.56 | $21.44 | 15800 |
| 2024-09-04 | -50.40 | $21.54 | 42900 |
| 2024-09-03 | -18.03 | $22.26 | 28100 |
| 2024-08-30 | -11.11 | $22.45 | 17600 |
| 2024-08-29 | -9.48 | $22.50 | 22200 |
| 2024-08-28 | -18.30 | $22.23 | 25000 |
| 2024-08-27 | -22.88 | $22.09 | 22100 |
| 2024-08-26 | -23.53 | $22.07 | 69100 |
| 2024-08-23 | -10.13 | $22.48 | 51200 |
| 2024-08-22 | -41.18 | $21.53 | 17300 |
| 2024-08-21 | -42.48 | $21.49 | 16100 |
| 2024-08-20 | -45.75 | $21.39 | 31800 |
| 2024-08-19 | -30.72 | $21.85 | 27300 |
| 2024-08-16 | -33.99 | $21.75 | 29500 |
| 2024-08-15 | -48.04 | $21.32 | 32400 |
| 2024-08-14 | -62.75 | $20.87 | 30700 |
| 2024-08-13 | -58.82 | $20.99 | 35300 |
| 2024-08-12 | -69.93 | $20.65 | 37600 |
| 2024-08-09 | -59.80 | $20.96 | 53200 |
| 2024-08-08 | -63.73 | $20.84 | 25400 |
| 2024-08-07 | -74.61 | $20.41 | 59500 |
| 2024-08-06 | -60.00 | $20.48 | 47600 |
| 2024-08-05 | -67.88 | $20.00 | 45800 |
| 2024-08-02 | -44.87 | $20.91 | 59500 |
| 2024-08-01 | -30.00 | $21.50 | 58600 |
| 2024-07-31 | -7.91 | $22.45 | 140600 |
| 2024-07-30 | -8.21 | $22.29 | 34400 |
| 2024-07-29 | -10.39 | $22.20 | 60600 |
| 2024-07-26 | -12.59 | $22.09 | 78900 |
| 2024-07-25 | -14.69 | $22.00 | 46100 |
| 2024-07-24 | -16.08 | $21.94 | 66200 |
| 2024-07-23 | -7.51 | $22.27 | 64800 |
| 2024-07-22 | -2.38 | $22.27 | 65100 |
| 2024-07-19 | -18.20 | $21.44 | 20400 |
| 2024-07-18 | -16.21 | $21.52 | 46200 |
| 2024-07-17 | -3.77 | $21.99 | 68300 |
| 2024-07-16 | -1.86 | $21.86 | 106800 |
| 2024-07-15 | -6.12 | $21.23 | 66400 |
| 2024-07-12 | -19.15 | $20.44 | 41900 |
| 2024-07-11 | -2.38 | $20.62 | 78400 |
| 2024-07-10 | -30.77 | $19.35 | 37400 |
| 2024-07-09 | -54.40 | $18.92 | 14200 |
| 2024-07-08 | -64.29 | $18.74 | 25100 |
| 2024-07-05 | -75.27 | $18.54 | 41300 |
| 2024-07-03 | -44.51 | $19.10 | 9400 |
| 2024-07-02 | -20.33 | $19.54 | 25300 |
| 2024-07-01 | -31.87 | $19.33 | 65200 |
| 2024-06-28 | -16.48 | $19.61 | 426000 |
| 2024-06-27 | -80.27 | $18.38 | 81500 |
| 2024-06-26 | -76.19 | $18.44 | 45500 |
| 2024-06-25 | -68.03 | $18.56 | 25500 |
| 2024-06-24 | -80.65 | $18.39 | 101100 |
| 2024-06-21 | -90.97 | $18.23 | 80600 |
| 2024-06-20 | -73.01 | $18.53 | 36500 |
| 2024-06-18 | -63.64 | $18.69 | 42500 |
| 2024-06-17 | -76.02 | $18.50 | 24800 |
| 2024-06-14 | -83.04 | $18.38 | 27500 |
| 2024-06-13 | -65.70 | $18.80 | 50700 |
| 2024-06-12 | -76.32 | $18.72 | 74400 |
| 2024-06-11 | -77.19 | $18.74 | 133900 |
| 2024-06-10 | -96.76 | $18.55 | 28500 |
| 2024-06-07 | -91.95 | $18.77 | 51700 |
| 2024-06-06 | -82.48 | $19.01 | 31700 |
| 2024-06-05 | -74.36 | $19.20 | 67400 |
| 2024-06-04 | -75.64 | $19.17 | 63400 |
| 2024-06-03 | -71.79 | $19.26 | 51800 |
| 2024-05-31 | -68.38 | $19.34 | 45200 |
| 2024-05-30 | -75.21 | $19.18 | 48800 |
| 2024-05-29 | -94.44 | $18.73 | 60500 |
| 2024-05-28 | -89.47 | $19.24 | 86600 |
| 2024-05-24 | -74.21 | $19.53 | 95800 |
| 2024-05-23 | -88.95 | $19.25 | 58200 |
| 2024-05-22 | -89.78 | $19.27 | 62400 |
| 2024-05-21 | -83.33 | $19.68 | 51300 |
| 2024-05-20 | -90.73 | $19.54 | 81200 |
| 2024-05-17 | -80.49 | $19.75 | 114700 |
| 2024-05-16 | -80.98 | $19.74 | 196000 |
| 2024-05-15 | -86.53 | $19.73 | 241400 |
| 2024-05-14 | -36.79 | $20.69 | 27900 |
| 2024-05-13 | -44.56 | $20.54 | 19300 |
| 2024-05-10 | -53.37 | $20.37 | 25400 |
| 2024-05-09 | -49.74 | $20.44 | 52100 |
| 2024-05-08 | -59.59 | $20.25 | 86200 |
| 2024-05-07 | -63.21 | $20.18 | 199500 |
| 2024-05-06 | -68.91 | $20.07 | 60400 |
| 2024-05-03 | -74.61 | $19.96 | 35800 |
| 2024-05-02 | -83.42 | $19.79 | 41900 |
| 2024-05-01 | -83.67 | $19.79 | 47700 |
| 2024-04-30 | -88.56 | $19.70 | 58200 |
| 2024-04-29 | -79.12 | $20.04 | 50100 |
| 2024-04-26 | -70.91 | $20.30 | 24400 |
| 2024-04-25 | -60.71 | $20.54 | 79000 |
| 2024-04-24 | -40.18 | $21.00 | 30400 |
| 2024-04-23 | -41.07 | $20.98 | 22700 |
| 2024-04-22 | -33.93 | $21.14 | 16400 |
| 2024-04-19 | -54.39 | $20.75 | 81600 |
| 2024-04-18 | -90.66 | $19.90 | 41400 |
| 2024-04-17 | -89.88 | $19.92 | 22700 |
| 2024-04-16 | -88.72 | $19.95 | 26200 |
| 2024-04-15 | -91.60 | $19.94 | 29900 |
| 2024-04-12 | -89.20 | $20.00 | 34100 |
| 2024-04-11 | -90.40 | $19.97 | 21600 |
| 2024-04-10 | -93.56 | $19.90 | 52300 |
| 2024-04-09 | -83.52 | $20.85 | 11100 |
| 2024-04-08 | -71.66 | $21.08 | 8700 |
| 2024-04-05 | -83.96 | $20.85 | 13600 |
| 2024-04-04 | -79.68 | $20.93 | 26700 |
| 2024-04-03 | -73.76 | $21.08 | 24000 |
| 2024-04-02 | -80.69 | $20.94 | 19000 |
| 2024-04-01 | -58.42 | $21.39 | 17600 |
| 2024-03-28 | -36.63 | $21.83 | 33000 |
| 2024-03-27 | -42.08 | $21.72 | 34300 |
| 2024-03-26 | -71.78 | $21.12 | 24800 |
| 2024-03-25 | -55.45 | $21.45 | 14900 |
| 2024-03-22 | -60.89 | $21.34 | 16700 |
| 2024-03-21 | -29.21 | $21.98 | 36500 |
| 2024-03-20 | -32.67 | $21.91 | 27500 |
| 2024-03-19 | -81.68 | $20.92 | 14300 |
| 2024-03-18 | -87.32 | $20.82 | 33000 |
| 2024-03-15 | -96.69 | $21.12 | 114200 |
| 2024-03-14 | -86.44 | $21.42 | 45500 |
| 2024-03-13 | -54.66 | $22.17 | 45700 |
| 2024-03-12 | -50.85 | $22.26 | 35000 |
| 2024-03-11 | -61.86 | $22.00 | 35100 |
| 2024-03-08 | -56.78 | $22.12 | 27200 |
| 2024-03-07 | -61.86 | $22.00 | 45400 |
| 2024-03-06 | -61.86 | $22.00 | 37700 |
| 2024-03-05 | -61.86 | $22.00 | 40000 |
| 2024-03-04 | -66.53 | $21.89 | 51400 |
| 2024-03-01 | -74.58 | $21.70 | 38100 |
| 2024-02-29 | -69.92 | $21.81 | 49200 |
| 2024-02-28 | -91.55 | $21.55 | 20900 |
| 2024-02-27 | -88.67 | $21.78 | 31700 |
| 2024-02-26 | -87.36 | $21.84 | 28600 |
| 2024-02-23 | -89.76 | $21.73 | 12500 |
| 2024-02-22 | -89.98 | $21.72 | 32200 |
| 2024-02-21 | -78.65 | $22.24 | 17700 |
| 2024-02-20 | -78.43 | $22.25 | 13500 |
| 2024-02-16 | -63.08 | $22.86 | 35500 |
| 2024-02-15 | -57.06 | $22.98 | 64500 |
| 2024-02-14 | -78.19 | $21.87 | 33400 |
| 2024-02-13 | -75.85 | $21.61 | 53500 |
| 2024-02-12 | -47.94 | $23.17 | 53700 |
| 2024-02-09 | -60.11 | $22.49 | 28200 |
| 2024-02-08 | -64.58 | $22.24 | 39300 |
| 2024-02-07 | -67.98 | $22.05 | 42900 |
| 2024-02-06 | -64.76 | $22.23 | 74400 |
| 2024-02-05 | -64.40 | $22.25 | 60500 |
| 2024-02-02 | -59.75 | $22.51 | 33400 |
| 2024-02-01 | -45.98 | $23.28 | 131900 |
| 2024-01-31 | -56.17 | $22.71 | 59600 |
| 2024-01-30 | -24.15 | $24.50 | 161500 |
| 2024-01-29 | -7.20 | $24.00 | 42100 |
| 2024-01-26 | -8.93 | $23.42 | 31300 |
| 2024-01-25 | -1.43 | $23.01 | 134600 |
| 2024-01-24 | -43.73 | $21.74 | 28000 |
| 2024-01-23 | -46.77 | $21.66 | 32700 |
| 2024-01-22 | -44.87 | $21.71 | 33300 |
| 2024-01-19 | -70.34 | $21.04 | 27600 |
| 2024-01-18 | -76.05 | $20.89 | 22300 |
| 2024-01-17 | -82.89 | $20.71 | 36700 |
| 2024-01-16 | -96.60 | $20.62 | 37200 |
| 2024-01-12 | -44.53 | $21.06 | 37800 |
| 2024-01-11 | -36.01 | $21.41 | 43400 |
| 2024-01-10 | -32.12 | $21.57 | 49500 |
| 2024-01-09 | -36.25 | $21.40 | 34100 |
| 2024-01-08 | -31.87 | $21.58 | 61300 |
| 2024-01-05 | -32.87 | $21.48 | 79500 |
| 2024-01-04 | -27.74 | $21.70 | 38900 |
| 2024-01-03 | -30.07 | $21.60 | 47100 |
| 2024-01-02 | -18.65 | $22.09 | 57500 |
| 2023-12-29 | -10.50 | $22.39 | 62700 |
| 2023-12-28 | -6.93 | $22.56 | 24200 |
| 2023-12-27 | -1.65 | $22.81 | 44300 |
| 2023-12-26 | -1.48 | $22.70 | 69900 |
| 2023-12-22 | -5.52 | $22.50 | 113200 |
| 2023-12-21 | -7.86 | $22.39 | 95400 |
| 2023-12-20 | -17.83 | $21.92 | 68500 |
| 2023-12-19 | -12.25 | $22.06 | 58600 |
| 2023-12-18 | -15.54 | $21.91 | 63800 |
| 2023-12-15 | -1.53 | $22.55 | 227800 |
| 2023-12-14 | -9.09 | $21.25 | 123500 |
| 2023-12-13 | -3.09 | $20.87 | 137000 |
| 2023-12-12 | -26.54 | $19.19 | 37700 |
| 2023-12-11 | -25.47 | $19.08 | 37800 |
| 2023-12-08 | -24.67 | $19.06 | 26600 |
| 2023-12-07 | -21.59 | $19.13 | 26600 |
| 2023-12-06 | -35.68 | $18.81 | 55400 |
| 2023-12-05 | -40.53 | $18.70 | 22300 |
| 2023-12-04 | -34.80 | $18.83 | 53600 |
| 2023-12-01 | -38.77 | $18.74 | 38900 |
| 2023-11-30 | -59.47 | $18.27 | 17400 |
| 2023-11-29 | -57.27 | $18.32 | 14100 |
| 2023-11-28 | -58.82 | $18.12 | 11700 |
| 2023-11-27 | -41.57 | $18.56 | 18800 |
| 2023-11-24 | -39.22 | $18.62 | 6100 |
| 2023-11-22 | -44.71 | $18.48 | 13200 |
| 2023-11-21 | -43.97 | $18.38 | 14500 |
| 2023-11-20 | -32.27 | $18.71 | 19400 |
| 2023-11-17 | -20.92 | $19.03 | 31500 |
| 2023-11-16 | -21.63 | $19.01 | 19000 |
| 2023-11-15 | -13.12 | $19.25 | 45200 |
| 2023-11-14 | 0.00 | $19.12 | 91600 |
| 2023-11-13 | -53.11 | $17.63 | 30800 |
| 2023-11-10 | -60.45 | $17.50 | 44900 |
| 2023-11-09 | -64.97 | $17.42 | 31400 |
| 2023-11-08 | -55.93 | $17.58 | 34800 |
| 2023-11-07 | -44.79 | $17.86 | 41000 |
| 2023-11-06 | -46.35 | $17.83 | 19900 |
| 2023-11-03 | -36.46 | $18.02 | 71000 |
| 2023-11-02 | -36.98 | $18.01 | 54600 |
| 2023-11-01 | -68.75 | $17.40 | 54500 |
| 2023-10-31 | -73.44 | $17.31 | 32700 |
| 2023-10-30 | -77.60 | $17.23 | 27800 |
| 2023-10-27 | -71.35 | $17.35 | 26500 |
| 2023-10-26 | -50.00 | $17.76 | 31000 |
| 2023-10-25 | -65.10 | $17.47 | 33100 |
| 2023-10-24 | -78.95 | $17.52 | 17800 |
| 2023-10-23 | -60.53 | $17.80 | 39600 |
| 2023-10-20 | -68.42 | $17.68 | 28100 |
| 2023-10-19 | -67.11 | $17.70 | 21000 |
| 2023-10-18 | -63.16 | $17.76 | 27400 |
| 2023-10-17 | -42.76 | $18.07 | 36600 |
| 2023-10-16 | -68.42 | $17.68 | 43800 |
| 2023-10-13 | -81.58 | $17.48 | 37200 |
| 2023-10-12 | -52.25 | $18.05 | 19600 |
| 2023-10-11 | -33.15 | $18.39 | 22700 |
| 2023-10-10 | -43.82 | $18.20 | 19900 |
| 2023-10-09 | -64.04 | $17.84 | 32900 |
| 2023-10-06 | -69.10 | $17.75 | 38400 |
| 2023-10-05 | -77.89 | $17.64 | 29500 |
| 2023-10-04 | -86.35 | $17.54 | 35700 |
| 2023-10-03 | -96.01 | $17.31 | 22300 |
| 2023-10-02 | -95.82 | $17.77 | 27000 |
| 2023-09-29 | -79.76 | $18.18 | 40600 |
| 2023-09-28 | -86.90 | $18.00 | 13300 |
| 2023-09-27 | -82.94 | $18.10 | 31500 |
| 2023-09-26 | -92.06 | $17.87 | 20600 |
| 2023-09-25 | -84.13 | $18.07 | 15300 |
| 2023-09-22 | -97.61 | $17.74 | 16900 |
| 2023-09-21 | -94.02 | $17.83 | 20800 |
| 2023-09-20 | -100.00 | $17.79 | 13600 |
| 2023-09-19 | -89.87 | $18.06 | 10300 |
| 2023-09-18 | -97.05 | $17.89 | 23600 |
| 2023-09-15 | -68.56 | $18.62 | 85900 |
| 2023-09-14 | -52.84 | $18.98 | 20600 |
| 2023-09-13 | -73.80 | $18.50 | 15500 |
| 2023-09-12 | -57.21 | $18.88 | 29300 |
| 2023-09-11 | -74.67 | $18.48 | 15700 |
| 2023-09-08 | -96.07 | $17.99 | 39000 |
| 2023-09-07 | -51.03 | $19.20 | 89400 |
| 2023-09-06 | -29.21 | $19.68 | 36200 |
| 2023-09-05 | -15.35 | $19.96 | 37300 |
| 2023-09-01 | -9.09 | $20.15 | 27100 |
| 2023-08-31 | -40.19 | $19.50 | 25600 |
| 2023-08-30 | -58.37 | $19.12 | 19600 |
| 2023-08-29 | -61.24 | $19.06 | 19500 |
| 2023-08-28 | -75.12 | $18.77 | 15800 |
| 2023-08-25 | -80.86 | $18.65 | 16200 |
| 2023-08-24 | -89.00 | $18.48 | 23700 |
| 2023-08-23 | -86.64 | $18.54 | 17700 |
| 2023-08-22 | -98.16 | $18.29 | 16300 |
| 2023-08-21 | -93.17 | $18.51 | 9100 |
| 2023-08-18 | -78.05 | $18.82 | 17700 |
| 2023-08-17 | -77.07 | $18.84 | 17600 |
| 2023-08-16 | -98.05 | $18.41 | 23000 |
| 2023-08-15 | -90.11 | $18.78 | 31000 |
| 2023-08-14 | -61.98 | $19.23 | 22400 |
| 2023-08-11 | -56.72 | $19.28 | 41600 |
| 2023-08-10 | -38.10 | $19.54 | 92100 |
| 2023-08-09 | -30.74 | $19.71 | 18200 |
| 2023-08-08 | -6.88 | $20.25 | 16100 |
| 2023-08-07 | -5.35 | $20.26 | 21100 |
| 2023-08-04 | -21.07 | $19.79 | 27600 |
| 2023-08-03 | -26.76 | $19.62 | 24200 |
| 2023-08-02 | -19.88 | $19.76 | 31000 |
| 2023-08-01 | -14.76 | $19.93 | 23900 |
| 2023-07-31 | -19.28 | $19.78 | 20000 |
| 2023-07-28 | -20.18 | $19.75 | 21500 |
| 2023-07-27 | -25.00 | $19.59 | 80600 |
| 2023-07-26 | -2.92 | $19.43 | 48600 |
| 2023-07-25 | -7.39 | $19.23 | 66200 |
| 2023-07-24 | -6.09 | $19.26 | 22700 |
| 2023-07-21 | -30.14 | $18.63 | 25100 |
| 2023-07-20 | -2.28 | $19.24 | 29300 |
| 2023-07-19 | -2.91 | $19.10 | 31700 |
| 2023-07-18 | -15.71 | $18.87 | 31000 |
| 2023-07-17 | -37.18 | $18.57 | 37500 |
| 2023-07-14 | -45.73 | $18.37 | 38000 |
| 2023-07-13 | -44.44 | $18.40 | 47800 |
| 2023-07-12 | -48.29 | $18.31 | 44200 |
| 2023-07-11 | -78.63 | $17.60 | 26300 |
| 2023-07-10 | -77.35 | $17.63 | 45800 |
| 2023-07-07 | -68.80 | $17.83 | 86700 |
| 2023-07-06 | -89.32 | $17.35 | 35900 |
| 2023-07-05 | -77.34 | $17.87 | 33100 |
| 2023-07-03 | -44.14 | $18.46 | 21000 |
| 2023-06-30 | -58.17 | $17.98 | 29900 |
| 2023-06-29 | -32.66 | $18.47 | 31800 |
| 2023-06-28 | -39.39 | $18.27 | 36000 |
| 2023-06-27 | -39.06 | $18.28 | 41500 |
| 2023-06-26 | -34.58 | $18.33 | 68000 |
| 2023-06-23 | -43.32 | $17.98 | 404800 |
| 2023-06-22 | -34.72 | $18.27 | 34300 |
| 2023-06-21 | -28.19 | $18.49 | 45700 |
| 2023-06-20 | -19.15 | $18.58 | 53100 |
| 2023-06-16 | -1.88 | $19.35 | 314300 |
| 2023-06-15 | -20.04 | $18.31 | 62500 |
| 2023-06-14 | -27.48 | $17.85 | 36400 |
| 2023-06-13 | -17.94 | $18.35 | 52400 |
| 2023-06-12 | -19.89 | $18.20 | 36200 |
| 2023-06-09 | -15.07 | $18.44 | 24300 |
| 2023-06-08 | -11.11 | $18.63 | 33200 |
| 2023-06-07 | -4.18 | $19.04 | 78900 |
| 2023-06-06 | -0.58 | $18.42 | 74000 |
| 2023-06-05 | -14.87 | $17.26 | 40600 |
| 2023-06-02 | -2.37 | $17.84 | 62600 |
| 2023-06-01 | -12.17 | $16.72 | 43100 |
| 2023-05-31 | -13.38 | $16.67 | 28400 |
| 2023-05-30 | -2.19 | $17.13 | 54000 |
| 2023-05-26 | -6.70 | $16.73 | 33600 |
| 2023-05-25 | -15.98 | $16.37 | 36900 |
| 2023-05-24 | -13.92 | $16.45 | 54000 |
| 2023-05-23 | -11.08 | $16.56 | 60000 |
| 2023-05-22 | -14.75 | $16.00 | 69500 |
| 2023-05-19 | -32.54 | $14.81 | 38800 |
| 2023-05-18 | -31.64 | $14.86 | 43400 |
| 2023-05-17 | -44.77 | $14.64 | 43100 |
| 2023-05-16 | -62.50 | $14.19 | 26200 |
| 2023-05-15 | -57.99 | $14.32 | 24800 |
| 2023-05-12 | -68.40 | $14.02 | 30400 |
| 2023-05-11 | -76.74 | $13.78 | 28800 |
| 2023-05-10 | -83.33 | $13.59 | 35100 |
| 2023-05-09 | -84.15 | $13.63 | 26100 |
| 2023-05-08 | -87.50 | $13.52 | 30000 |
| 2023-05-05 | -75.91 | $13.90 | 39800 |
| 2023-05-04 | -84.76 | $13.61 | 47900 |
| 2023-05-03 | -98.90 | $13.70 | 30300 |
| 2023-05-02 | -92.48 | $13.93 | 57900 |
| 2023-05-01 | -84.36 | $14.34 | 36300 |
| 2023-04-28 | -82.30 | $14.39 | 29100 |
| 2023-04-27 | -66.67 | $14.77 | 51500 |
| 2023-04-26 | -94.65 | $14.09 | 43500 |
| 2023-04-25 | -97.27 | $14.72 | 32900 |
| 2023-04-24 | -88.55 | $15.37 | 25200 |
| 2023-04-21 | -86.07 | $15.48 | 16300 |
| 2023-04-20 | -78.26 | $15.66 | 19400 |
| 2023-04-19 | -84.08 | $15.63 | 24100 |
| 2023-04-18 | -85.71 | $15.60 | 38500 |
| 2023-04-17 | -78.82 | $15.74 | 31200 |
| 2023-04-14 | -88.67 | $15.54 | 36000 |
| 2023-04-13 | -75.94 | $15.82 | 48300 |
| 2023-04-12 | -67.92 | $15.99 | 29400 |
| 2023-04-11 | -65.75 | $16.18 | 15500 |
| 2023-04-10 | -72.05 | $16.02 | 30800 |
| 2023-04-06 | -77.51 | $16.07 | 15600 |
| 2023-04-05 | -87.84 | $15.80 | 20200 |
| 2023-04-04 | -87.84 | $15.80 | 21600 |
| 2023-04-03 | -82.03 | $16.09 | 32700 |
| 2023-03-31 | -84.39 | $16.05 | 76200 |
| 2023-03-30 | -97.65 | $15.63 | 41800 |
| 2023-03-29 | -90.77 | $16.17 | 29300 |
| 2023-03-28 | -88.96 | $16.25 | 48500 |
| 2023-03-27 | -87.61 | $16.31 | 59700 |
| 2023-03-24 | -88.29 | $16.28 | 98000 |
| 2023-03-23 | -90.99 | $16.16 | 43500 |
| 2023-03-22 | -85.59 | $16.40 | 36600 |
| 2023-03-21 | -71.40 | $17.03 | 52100 |
| 2023-03-20 | -79.19 | $16.69 | 51300 |
| 2023-03-17 | -84.99 | $16.44 | 75700 |
| 2023-03-16 | -70.20 | $17.11 | 67200 |
| 2023-03-15 | -81.68 | $16.59 | 98400 |
| 2023-03-14 | -85.78 | $16.43 | 98600 |
| 2023-03-13 | -82.22 | $16.59 | 124100 |
| 2023-03-10 | -79.73 | $17.89 | 69500 |
| 2023-03-09 | -94.74 | $18.67 | 45200 |
| 2023-03-08 | -70.59 | $19.21 | 41600 |
| 2023-03-07 | -96.27 | $19.12 | 29800 |
| 2023-03-06 | -80.66 | $19.49 | 78800 |
| 2023-03-03 | -71.79 | $19.88 | 30300 |
| 2023-03-02 | -71.15 | $19.89 | 19800 |
| 2023-03-01 | -71.79 | $19.88 | 14300 |
| 2023-02-28 | -64.10 | $20.00 | 34100 |
| 2023-02-27 | -70.51 | $19.90 | 12900 |
| 2023-02-24 | -71.97 | $19.88 | 15600 |
| 2023-02-23 | -81.18 | $19.79 | 14600 |
| 2023-02-22 | -84.76 | $19.92 | 22900 |
| 2023-02-21 | -95.73 | $19.74 | 54900 |
| 2023-02-17 | -81.44 | $20.25 | 21200 |
| 2023-02-16 | -87.43 | $20.05 | 27500 |
| 2023-02-15 | -86.23 | $20.09 | 14600 |
| 2023-02-14 | -93.35 | $19.89 | 24200 |
| 2023-02-13 | -89.30 | $20.06 | 29600 |
| 2023-02-10 | -93.49 | $19.90 | 22700 |
| 2023-02-09 | -96.63 | $19.77 | 15600 |
| 2023-02-08 | -90.17 | $20.11 | 36000 |
| 2023-02-07 | -86.00 | $20.28 | 37000 |
| 2023-02-06 | -86.00 | $20.28 | 24500 |
| 2023-02-03 | -73.71 | $20.78 | 23100 |
| 2023-02-02 | -81.08 | $20.48 | 69600 |
| 2023-02-01 | -90.91 | $20.08 | 51300 |
| 2023-01-31 | -78.62 | $20.58 | 28000 |
| 2023-01-30 | -96.81 | $19.84 | 35700 |
| 2023-01-27 | -93.53 | $20.02 | 33900 |
| 2023-01-26 | -94.03 | $20.00 | 169800 |
| 2023-01-25 | -50.20 | $22.50 | 17500 |
| 2023-01-24 | -40.78 | $22.74 | 15700 |
| 2023-01-23 | -31.76 | $22.97 | 20100 |
| 2023-01-20 | -38.04 | $22.81 | 22100 |
| 2023-01-19 | -81.71 | $22.44 | 21400 |
| 2023-01-18 | -56.71 | $22.85 | 10300 |
| 2023-01-17 | -29.88 | $23.29 | 17700 |
| 2023-01-13 | -14.02 | $23.55 | 20000 |
| 2023-01-12 | -10.19 | $23.55 | 24200 |
| 2023-01-11 | -35.15 | $23.45 | 18200 |
| 2023-01-10 | -48.51 | $23.18 | 24700 |
| 2023-01-09 | -67.33 | $22.80 | 13500 |
| 2023-01-06 | -58.42 | $22.98 | 18700 |
| 2023-01-05 | -97.52 | $22.19 | 15000 |
| 2023-01-04 | -89.60 | $22.61 | 24800 |
| 2023-01-03 | -94.80 | $22.52 | 46000 |
| 2022-12-30 | -46.82 | $23.35 | 65300 |
| 2022-12-29 | -58.96 | $23.14 | 39400 |
| 2022-12-28 | -78.61 | $22.80 | 21000 |
| 2022-12-27 | -77.46 | $22.82 | 44000 |
| 2022-12-23 | -50.29 | $23.29 | 13600 |
| 2022-12-22 | -60.12 | $23.12 | 25600 |
| 2022-12-21 | -41.04 | $23.45 | 30100 |
| 2022-12-20 | -64.16 | $23.05 | 22600 |
| 2022-12-19 | -67.05 | $23.00 | 39500 |
| 2022-12-16 | -65.90 | $23.02 | 171900 |
| 2022-12-15 | -76.16 | $22.85 | 27700 |
| 2022-12-14 | -58.72 | $23.15 | 33400 |
| 2022-12-13 | -36.05 | $23.54 | 84700 |
| 2022-12-12 | -36.81 | $23.35 | 18700 |
| 2022-12-09 | -54.49 | $23.15 | 17200 |
| 2022-12-08 | -42.41 | $23.19 | 13100 |
| 2022-12-07 | -33.69 | $23.06 | 17800 |
| 2022-12-06 | -34.41 | $23.04 | 93800 |
| 2022-12-05 | -41.22 | $22.85 | 21000 |
| 2022-12-02 | -28.83 | $23.19 | 34100 |
| 2022-12-01 | -16.90 | $23.51 | 18700 |
| 2022-11-30 | -11.72 | $23.66 | 37600 |
| 2022-11-29 | -22.41 | $23.35 | 16800 |
| 2022-11-28 | -17.24 | $23.50 | 16000 |
| 2022-11-25 | -18.62 | $23.46 | 3500 |
| 2022-11-23 | -12.07 | $23.65 | 15400 |
| 2022-11-22 | -15.52 | $23.55 | 12200 |
| 2022-11-21 | -20.34 | $23.41 | 15500 |
| 2022-11-18 | -22.41 | $23.35 | 28400 |
| 2022-11-17 | -28.97 | $23.16 | 22500 |
| 2022-11-16 | -34.14 | $23.01 | 19300 |
| 2022-11-15 | -33.45 | $23.03 | 24000 |
| 2022-11-14 | -34.83 | $22.99 | 23200 |
| 2022-11-11 | -25.86 | $23.25 | 44300 |
| 2022-11-10 | 0.00 | $23.95 | 62200 |
| 2022-11-09 | -66.50 | $21.77 | 150700 |
| 2022-11-08 | -70.50 | $21.69 | 27400 |
| 2022-11-07 | -70.00 | $21.70 | 20300 |
| 2022-11-04 | -70.00 | $21.70 | 23200 |
| 2022-11-03 | -95.50 | $21.19 | 16300 |
| 2022-11-02 | -77.49 | $21.62 | 26100 |
| 2022-11-01 | -57.59 | $22.00 | 14600 |
| 2022-10-31 | -42.49 | $22.30 | 29900 |
| 2022-10-28 | -44.56 | $22.26 | 30100 |
| 2022-10-27 | -67.36 | $21.82 | 17100 |
| 2022-10-26 | -48.70 | $22.18 | 27100 |
| 2022-10-25 | -42.49 | $22.30 | 25500 |
| 2022-10-24 | -53.89 | $22.08 | 14200 |
| 2022-10-21 | -62.18 | $21.92 | 29800 |
| 2022-10-20 | -78.79 | $21.61 | 21500 |
| 2022-10-19 | -46.26 | $22.41 | 33500 |
| 2022-10-18 | -56.58 | $22.41 | 22700 |
| 2022-10-17 | -56.23 | $22.42 | 22400 |
| 2022-10-14 | -70.11 | $22.03 | 20700 |
| 2022-10-13 | -56.94 | $22.40 | 33000 |
| 2022-10-12 | -87.19 | $21.55 | 17100 |
| 2022-10-11 | -96.09 | $21.30 | 24200 |
| 2022-10-10 | -98.07 | $21.46 | 36600 |
| 2022-10-07 | -92.51 | $22.06 | 21700 |
| 2022-10-06 | -77.53 | $22.46 | 16600 |
| 2022-10-05 | -69.29 | $22.68 | 17200 |
| 2022-10-04 | -59.55 | $22.94 | 35500 |
| 2022-10-03 | -83.52 | $22.30 | 29000 |
| 2022-09-30 | -91.01 | $22.10 | 42300 |
| 2022-09-29 | -93.18 | $22.07 | 43000 |
| 2022-09-28 | -83.33 | $22.33 | 52900 |
| 2022-09-27 | -96.21 | $21.99 | 44300 |
| 2022-09-26 | -80.33 | $22.57 | 59100 |
| 2022-09-23 | -93.51 | $22.59 | 47500 |
| 2022-09-22 | -76.92 | $23.25 | 26700 |
| 2022-09-21 | -61.03 | $23.56 | 34000 |
| 2022-09-20 | -51.28 | $23.75 | 68600 |
| 2022-09-19 | -57.92 | $23.81 | 70100 |
| 2022-09-16 | -88.33 | $23.08 | 201400 |
| 2022-09-15 | -69.16 | $23.63 | 102000 |
| 2022-09-14 | -70.48 | $23.60 | 72200 |
| 2022-09-13 | -79.22 | $23.41 | 41000 |
| 2022-09-12 | -41.13 | $24.29 | 23300 |
| 2022-09-09 | -49.78 | $24.09 | 26200 |
| 2022-09-08 | -62.34 | $23.80 | 21300 |
| 2022-09-07 | -74.46 | $23.52 | 28200 |
| 2022-09-06 | -95.63 | $23.05 | 27000 |
| 2022-09-02 | -86.16 | $23.31 | 20700 |
| 2022-09-01 | -75.00 | $23.56 | 29400 |
| 2022-08-31 | -66.07 | $23.76 | 30700 |
| 2022-08-30 | -58.48 | $23.93 | 20000 |
| 2022-08-29 | -65.63 | $23.77 | 28100 |
| 2022-08-26 | -54.46 | $24.02 | 15700 |
| 2022-08-25 | -37.78 | $24.68 | 17300 |
| 2022-08-24 | -33.33 | $24.30 | 21800 |
| 2022-08-23 | -28.18 | $24.15 | 23800 |
| 2022-08-22 | -21.45 | $24.52 | 70400 |
| 2022-08-19 | -22.91 | $24.44 | 36700 |
| 2022-08-18 | -21.09 | $24.54 | 25600 |
| 2022-08-17 | -35.09 | $23.77 | 77000 |
| 2022-08-16 | -13.09 | $24.98 | 59100 |
| 2022-08-15 | -12.73 | $25.00 | 28600 |
| 2022-08-12 | -11.27 | $25.08 | 27000 |
| 2022-08-11 | -20.00 | $24.60 | 11200 |
| 2022-08-10 | -19.45 | $24.63 | 25500 |
| 2022-08-09 | -23.64 | $24.40 | 12700 |
| 2022-08-08 | -19.27 | $24.64 | 20600 |
| 2022-08-05 | -20.55 | $24.57 | 12800 |
| 2022-08-04 | -19.64 | $24.62 | 13400 |
| 2022-08-03 | -21.82 | $24.50 | 12100 |
| 2022-08-02 | -23.27 | $24.42 | 17400 |
| 2022-08-01 | -14.91 | $24.88 | 26000 |
| 2022-07-29 | -19.27 | $24.64 | 69500 |
| 2022-07-28 | -12.89 | $23.58 | 163300 |
| 2022-07-27 | -55.45 | $22.00 | 86300 |
| 2022-07-26 | -81.67 | $22.60 | 15700 |
| 2022-07-25 | -82.22 | $22.62 | 15200 |
| 2022-07-22 | -79.63 | $22.69 | 29800 |
| 2022-07-21 | -68.15 | $23.00 | 18100 |
| 2022-07-20 | -77.04 | $22.76 | 21100 |
| 2022-07-19 | -79.26 | $22.70 | 43900 |
| 2022-07-18 | -79.63 | $22.69 | 25100 |
| 2022-07-15 | -77.41 | $22.75 | 27600 |
| 2022-07-14 | -88.15 | $22.46 | 21600 |
| 2022-07-13 | -75.82 | $22.99 | 27500 |
| 2022-07-12 | -75.41 | $23.00 | 19800 |
| 2022-07-11 | -67.62 | $23.19 | 15500 |
| 2022-07-08 | -71.72 | $23.09 | 27100 |
| 2022-07-07 | -63.28 | $23.34 | 18800 |
| 2022-07-06 | -54.89 | $23.60 | 20800 |
| 2022-07-05 | -54.84 | $23.80 | 19100 |
| 2022-07-01 | -58.06 | $23.70 | 19100 |
| 2022-06-30 | -58.04 | $23.81 | 11700 |
| 2022-06-29 | -56.38 | $23.87 | 13500 |
| 2022-06-28 | -54.25 | $23.96 | 16900 |
| 2022-06-27 | -45.11 | $24.31 | 17900 |
| 2022-06-24 | -43.44 | $24.47 | 81500 |
| 2022-06-23 | -62.63 | $23.88 | 35200 |
| 2022-06-22 | -69.70 | $23.60 | 33400 |
| 2022-06-21 | -53.03 | $24.26 | 31200 |
| 2022-06-17 | -59.34 | $24.01 | 87800 |
| 2022-06-16 | -84.60 | $23.01 | 43100 |
| 2022-06-15 | -77.51 | $23.50 | 24000 |
| 2022-06-14 | -75.07 | $23.59 | 30400 |
| 2022-06-13 | -92.14 | $22.96 | 23300 |
| 2022-06-10 | -91.61 | $23.81 | 17000 |
| 2022-06-09 | -64.60 | $24.66 | 28800 |
| 2022-06-08 | -78.01 | $24.27 | 31800 |
| 2022-06-07 | -68.00 | $24.97 | 31000 |
| 2022-06-06 | -70.80 | $24.90 | 31100 |
| 2022-06-03 | -59.06 | $25.39 | 18000 |
| 2022-06-02 | -47.32 | $25.74 | 17900 |
| 2022-06-01 | -64.09 | $25.24 | 16400 |
| 2022-05-31 | -58.72 | $25.40 | 21300 |
| 2022-05-27 | -45.30 | $25.80 | 16300 |
| 2022-05-26 | -50.34 | $25.65 | 21100 |
| 2022-05-25 | -45.97 | $25.78 | 16800 |
| 2022-05-24 | -40.60 | $25.94 | 21300 |
| 2022-05-23 | -43.62 | $25.85 | 20700 |
| 2022-05-20 | -73.49 | $24.96 | 28600 |
| 2022-05-19 | -98.83 | $24.21 | 33600 |
| 2022-05-18 | -87.92 | $24.97 | 18400 |
| 2022-05-17 | -53.02 | $26.01 | 19400 |
| 2022-05-16 | -91.95 | $24.85 | 20300 |
| 2022-05-13 | -74.83 | $25.36 | 28400 |
| 2022-05-12 | -43.96 | $26.28 | 54300 |
| 2022-05-11 | -58.05 | $25.86 | 57100 |
| 2022-05-10 | -56.04 | $25.92 | 64900 |
| 2022-05-09 | -47.99 | $26.16 | 92100 |
| 2022-05-06 | -48.32 | $26.15 | 196500 |
| 2022-05-05 | -71.48 | $25.46 | 31300 |
| 2022-05-04 | -28.86 | $26.73 | 22400 |
| 2022-05-03 | -61.41 | $25.76 | 20900 |
| 2022-05-02 | -82.27 | $25.14 | 29600 |
| 2022-04-29 | -78.91 | $25.55 | 20300 |
| 2022-04-28 | -44.37 | $26.55 | 26600 |
| 2022-04-27 | -93.04 | $25.24 | 18900 |
| 2022-04-26 | -99.48 | $25.04 | 23000 |
| 2022-04-25 | -83.14 | $25.94 | 25000 |
| 2022-04-22 | -84.72 | $26.03 | 10700 |
| 2022-04-21 | -75.87 | $26.36 | 12300 |
| 2022-04-20 | -69.45 | $26.63 | 15800 |
| 2022-04-19 | -73.33 | $26.62 | 13200 |
| 2022-04-18 | -93.10 | $25.76 | 15800 |
| 2022-04-14 | -88.47 | $25.98 | 17600 |
| 2022-04-13 | -77.61 | $26.47 | 15400 |
| 2022-04-12 | -86.92 | $26.05 | 15800 |
| 2022-04-11 | -91.13 | $25.86 | 17100 |
| 2022-04-08 | -85.98 | $26.23 | 17700 |
| 2022-04-07 | -69.04 | $27.01 | 16400 |
| 2022-04-06 | -73.27 | $26.82 | 18100 |
| 2022-04-05 | -65.92 | $27.15 | 29400 |
| 2022-04-04 | -89.43 | $27.15 | 15900 |
| 2022-04-01 | -92.68 | $27.45 | 18100 |
| 2022-03-31 | -86.67 | $27.64 | 30900 |
| 2022-03-30 | -88.42 | $27.82 | 39800 |
| 2022-03-29 | -63.06 | $28.71 | 20200 |
| 2022-03-28 | -88.74 | $28.14 | 24800 |
| 2022-03-25 | -56.31 | $28.86 | 20500 |
| 2022-03-24 | -64.86 | $28.67 | 11900 |
| 2022-03-23 | -77.87 | $28.21 | 14500 |
| 2022-03-22 | -21.31 | $29.59 | 16600 |
| 2022-03-21 | -43.85 | $29.04 | 15100 |
| 2022-03-18 | -27.87 | $29.43 | 66400 |
| 2022-03-17 | -37.94 | $29.24 | 21700 |
| 2022-03-16 | -32.02 | $29.39 | 27500 |
| 2022-03-15 | -58.50 | $28.72 | 17300 |
| 2022-03-14 | -65.61 | $28.54 | 17800 |
| 2022-03-11 | -53.36 | $28.85 | 19600 |
| 2022-03-10 | -59.68 | $28.69 | 12100 |
| 2022-03-09 | -53.75 | $28.84 | 23100 |
| 2022-03-08 | -70.75 | $28.41 | 22300 |
| 2022-03-07 | -67.19 | $28.50 | 34100 |
| 2022-03-04 | -54.15 | $28.83 | 12100 |
| 2022-03-03 | -35.18 | $29.31 | 12500 |
| 2022-03-02 | -37.94 | $29.24 | 19500 |
| 2022-03-01 | -64.20 | $28.55 | 45500 |
| 2022-02-28 | -56.42 | $28.75 | 29900 |
| 2022-02-25 | -46.69 | $29.00 | 22900 |
| 2022-02-24 | -66.30 | $28.39 | 22400 |
| 2022-02-23 | -46.93 | $28.75 | 32300 |
| 2022-02-22 | -41.10 | $28.93 | 24400 |
| 2022-02-18 | -19.09 | $29.61 | 23600 |
| 2022-02-17 | -14.56 | $29.75 | 39600 |
| 2022-02-16 | -2.68 | $30.02 | 13600 |
| 2022-02-15 | -4.30 | $29.78 | 20200 |
| 2022-02-14 | -24.55 | $29.20 | 12300 |
| 2022-02-11 | -35.21 | $29.30 | 19500 |
| 2022-02-10 | -46.75 | $28.91 | 37900 |
| 2022-02-09 | -54.14 | $28.66 | 51400 |
| 2022-02-08 | -35.50 | $29.29 | 30200 |
| 2022-02-07 | -42.01 | $29.07 | 22500 |
| 2022-02-04 | -55.62 | $28.61 | 15100 |
| 2022-02-03 | -58.58 | $28.51 | 23600 |
| 2022-02-02 | -63.31 | $28.35 | 34700 |
| 2022-02-01 | -64.20 | $28.32 | 37400 |
| 2022-01-31 | -63.61 | $28.34 | 20100 |
| 2022-01-28 | -59.17 | $28.49 | 25000 |
| 2022-01-27 | -62.72 | $28.37 | 26700 |
| 2022-01-26 | -86.39 | $27.57 | 20600 |
| 2022-01-25 | -77.45 | $28.36 | 14300 |
| 2022-01-24 | -69.09 | $28.59 | 23600 |
| 2022-01-21 | -88.36 | $28.06 | 26900 |
| 2022-01-20 | -95.56 | $28.12 | 25500 |
| 2022-01-19 | -95.15 | $28.33 | 15800 |
| 2022-01-18 | -49.69 | $28.88 | 27000 |
| 2022-01-14 | -30.86 | $29.49 | 20100 |
| 2022-01-13 | -21.16 | $29.56 | 23400 |
| 2022-01-12 | -31.06 | $29.27 | 33100 |
| 2022-01-11 | -24.91 | $29.45 | 24900 |
| 2022-01-10 | -23.21 | $29.50 | 10400 |
| 2022-01-07 | -14.68 | $29.75 | 13200 |
| 2022-01-06 | -31.69 | $29.88 | 35300 |
| 2022-01-05 | -56.88 | $29.13 | 24100 |
| 2022-01-04 | -57.47 | $29.47 | 44900 |
| 2022-01-03 | -62.84 | $29.19 | 21900 |
| 2021-12-31 | -61.11 | $29.28 | 19600 |
| 2021-12-30 | -64.50 | $29.11 | 17200 |
| 2021-12-29 | -54.20 | $29.65 | 17900 |
| 2021-12-28 | -57.06 | $29.50 | 14900 |
| 2021-12-27 | -57.25 | $29.49 | 10100 |
| 2021-12-23 | -61.98 | $29.52 | 38300 |
| 2021-12-22 | -73.42 | $28.85 | 19500 |
| 2021-12-21 | -74.43 | $28.81 | 25100 |
| 2021-12-20 | -71.45 | $29.00 | 59100 |
| 2021-12-17 | -89.57 | $27.97 | 157500 |
| 2021-12-16 | -89.09 | $28.00 | 192100 |
| 2021-12-15 | -96.12 | $27.81 | 100200 |
| 2021-12-14 | -94.30 | $27.97 | 96200 |
| 2021-12-13 | -97.53 | $29.03 | 44200 |
| 2021-12-10 | -92.69 | $29.77 | 31900 |
| 2021-12-09 | -99.67 | $30.00 | 39600 |
| 2021-12-08 | -77.59 | $31.45 | 7900 |
| 2021-12-07 | -80.68 | $31.43 | 22500 |
| 2021-12-06 | -83.84 | $31.36 | 22700 |
| 2021-12-03 | -91.92 | $30.69 | 12500 |
| 2021-12-02 | -79.13 | $31.75 | 17600 |
| 2021-12-01 | -85.52 | $31.22 | 31700 |
| 2021-11-30 | -99.04 | $30.10 | 69100 |
| 2021-11-29 | -98.95 | $30.76 | 30700 |
| 2021-11-26 | -98.43 | $30.80 | 23700 |
| 2021-11-24 | -71.28 | $32.90 | 17800 |
| 2021-11-23 | -76.42 | $32.51 | 25000 |
| 2021-11-22 | -72.08 | $32.63 | 29500 |
| 2021-11-19 | -72.39 | $32.49 | 33400 |
| 2021-11-18 | -70.41 | $31.98 | 42600 |
| 2021-11-17 | -56.28 | $33.25 | 17400 |
| 2021-11-16 | -40.04 | $34.71 | 24200 |
| 2021-11-15 | -36.71 | $35.01 | 27300 |
| 2021-11-12 | -39.82 | $34.73 | 8300 |
| 2021-11-11 | -29.03 | $35.70 | 8900 |
| 2021-11-10 | -28.48 | $35.75 | 18300 |
| 2021-11-09 | -28.03 | $35.79 | 10400 |
| 2021-11-08 | -20.91 | $36.43 | 61000 |
| 2021-11-05 | -8.45 | $36.90 | 45500 |
| 2021-11-04 | -5.60 | $34.21 | 24500 |
| 2021-11-03 | 0.00 | $34.30 | 20500 |
| 2021-11-02 | 0.00 | $33.73 | 15200 |
| 2021-11-01 | -19.60 | $32.56 | 16200 |
| 2021-10-29 | -46.43 | $31.40 | 13400 |
| 2021-10-28 | -19.29 | $32.54 | 4300 |
| 2021-10-27 | -50.00 | $31.25 | 14800 |
| 2021-10-26 | -44.29 | $31.49 | 19600 |
| 2021-10-25 | -44.39 | $31.45 | 10200 |
| 2021-10-22 | -68.22 | $30.43 | 8700 |
| 2021-10-21 | -68.09 | $30.15 | 8000 |
| 2021-10-20 | -57.66 | $30.00 | 12300 |
| 2021-10-19 | -59.25 | $29.89 | 19800 |
| 2021-10-18 | -25.86 | $31.84 | 7400 |
| 2021-10-15 | -34.76 | $31.32 | 31600 |
| 2021-10-14 | -3.10 | $31.58 | 12500 |
| 2021-10-13 | -6.18 | $31.40 | 7100 |
| 2021-10-12 | -16.84 | $30.90 | 7100 |
| 2021-10-11 | -30.02 | $30.18 | 6500 |
| 2021-10-08 | -19.68 | $30.70 | 3400 |
| 2021-10-07 | -10.34 | $31.17 | 11700 |
| 2021-10-06 | -20.48 | $30.66 | 8200 |
| 2021-10-05 | -18.69 | $30.75 | 13900 |
| 2021-10-04 | -41.95 | $29.58 | 12800 |
| 2021-10-01 | -31.61 | $30.10 | 21000 |
| 2021-09-30 | -35.98 | $29.88 | 13200 |
| 2021-09-29 | -16.82 | $30.27 | 10900 |
| 2021-09-28 | -35.02 | $29.48 | 14100 |
| 2021-09-27 | -17.28 | $30.25 | 17600 |
| 2021-09-24 | -23.24 | $29.60 | 12100 |
| 2021-09-23 | -41.51 | $28.90 | 24800 |
| 2021-09-22 | -68.93 | $27.85 | 15300 |
| 2021-09-21 | -72.06 | $27.73 | 5900 |
| 2021-09-20 | -69.45 | $27.83 | 25300 |
| 2021-09-17 | -30.62 | $29.10 | 85100 |
| 2021-09-16 | -58.37 | $27.84 | 21300 |
| 2021-09-15 | -63.88 | $27.59 | 16800 |
| 2021-09-14 | -84.36 | $26.66 | 14600 |
| 2021-09-13 | -58.15 | $27.85 | 16400 |
| 2021-09-10 | -57.93 | $27.86 | 13600 |
| 2021-09-09 | -48.46 | $28.29 | 19000 |
| 2021-09-08 | -41.85 | $28.59 | 18100 |
| 2021-09-07 | -47.36 | $28.34 | 17900 |
| 2021-09-03 | -41.63 | $28.60 | 15100 |
| 2021-09-02 | -33.04 | $28.99 | 10600 |
| 2021-09-01 | -28.85 | $29.18 | 9000 |
| 2021-08-31 | -13.88 | $29.86 | 10100 |
| 2021-08-30 | -16.96 | $29.72 | 17900 |
| 2021-08-27 | -4.87 | $30.25 | 24200 |
| 2021-08-26 | -34.88 | $28.75 | 27800 |
| 2021-08-25 | -41.40 | $28.47 | 8300 |
| 2021-08-24 | -37.21 | $28.65 | 12100 |
| 2021-08-23 | -35.35 | $28.73 | 27800 |
| 2021-08-20 | -74.88 | $27.03 | 96700 |
| 2021-08-19 | -69.60 | $27.48 | 28200 |
| 2021-08-18 | -97.13 | $27.20 | 15100 |
| 2021-08-17 | -78.85 | $28.20 | 22900 |
| 2021-08-16 | -53.85 | $28.85 | 17200 |
| 2021-08-13 | -32.69 | $29.40 | 4500 |
| 2021-08-12 | -18.85 | $29.76 | 12700 |
| 2021-08-11 | -9.62 | $30.00 | 9600 |
| 2021-08-10 | -8.08 | $30.04 | 27800 |
| 2021-08-09 | -49.57 | $28.83 | 6200 |
| 2021-08-06 | -34.62 | $29.18 | 14200 |
| 2021-08-05 | -50.85 | $28.80 | 20200 |
| 2021-08-04 | -73.93 | $28.26 | 22900 |
| 2021-08-03 | -77.39 | $28.21 | 10600 |
| 2021-08-02 | -95.22 | $27.80 | 6900 |
| 2021-07-30 | -90.00 | $27.95 | 9100 |
| 2021-07-29 | -75.77 | $28.32 | 8300 |
| 2021-07-28 | -73.29 | $28.43 | 18300 |
| 2021-07-27 | -89.18 | $28.10 | 10700 |
| 2021-07-26 | -67.86 | $29.21 | 10200 |
| 2021-07-23 | -76.71 | $28.98 | 9800 |
| 2021-07-22 | -77.80 | $28.92 | 8000 |
| 2021-07-21 | -63.36 | $29.72 | 8900 |
| 2021-07-20 | -79.27 | $28.88 | 42600 |
| 2021-07-19 | -94.54 | $28.06 | 13900 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.76
2026-07-17
Close Price
$31.96
Vol: 111848Average Directional Index - Detailed Analysis
Minimum
7.30
Average
20.68
Maximum
50.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.76 | $31.96 | 111848 |
| 2026-07-16 | 23.14 | $32.59 | 275800 |
| 2026-07-15 | 22.49 | $31.67 | 232602 |
| 2026-07-14 | 22.26 | $31.24 | 182800 |
| 2026-07-13 | 22.34 | $31.26 | 165172 |
| 2026-07-10 | 22.42 | $31.32 | 172300 |
| 2026-07-09 | 22.50 | $30.87 | 238055 |
| 2026-07-08 | 22.97 | $30.34 | 154000 |
| 2026-07-07 | 23.65 | $31.04 | 221000 |
| 2026-07-06 | 23.57 | $31.12 | 244726 |
| 2026-07-02 | 23.25 | $31.11 | 244900 |
| 2026-07-01 | 22.92 | $31.56 | 260500 |
| 2026-06-30 | 22.40 | $31.10 | 236204 |
| 2026-06-29 | 22.39 | $31.03 | 395235 |
| 2026-06-26 | 22.39 | $30.82 | 1.3M |
| 2026-06-25 | 22.58 | $30.63 | 267993 |
| 2026-06-24 | 21.98 | $30.61 | 393955 |
| 2026-06-23 | 21.42 | $30.38 | 311046 |
| 2026-06-22 | 21.16 | $29.76 | 269532 |
| 2026-06-18 | 21.06 | $29.68 | 447600 |
| 2026-06-17 | 20.96 | $29.67 | 257837 |
| 2026-06-16 | 20.85 | $30.02 | 137269 |
| 2026-06-15 | 20.13 | $29.91 | 118526 |
| 2026-06-12 | 19.36 | $30.30 | 122004 |
| 2026-06-11 | 18.58 | $29.87 | 141650 |
| 2026-06-10 | 17.99 | $29.68 | 156645 |
| 2026-06-09 | 17.52 | $29.30 | 126735 |
| 2026-06-08 | 17.19 | $29.10 | 139047 |
| 2026-06-05 | 17.10 | $28.95 | 199045 |
| 2026-06-04 | 17.01 | $28.71 | 297200 |
| 2026-06-03 | 17.23 | $28.08 | 180025 |
| 2026-06-02 | 17.62 | $28.92 | 318206 |
| 2026-06-01 | 17.69 | $28.47 | 130200 |
| 2026-05-29 | 18.11 | $28.58 | 243300 |
| 2026-05-28 | 17.95 | $28.90 | 182227 |
| 2026-05-27 | 17.80 | $28.71 | 123146 |
| 2026-05-26 | 16.94 | $28.84 | 140800 |
| 2026-05-22 | 16.10 | $28.05 | 125000 |
| 2026-05-21 | 15.54 | $28.21 | 228163 |
| 2026-05-20 | 15.07 | $28.11 | 267600 |
| 2026-05-19 | 14.60 | $27.27 | 137103 |
| 2026-05-18 | 14.83 | $27.06 | 81424 |
| 2026-05-15 | 15.27 | $26.55 | 143213 |
| 2026-05-14 | 16.08 | $26.78 | 70741 |
| 2026-05-13 | 16.53 | $26.61 | 118300 |
| 2026-05-12 | 17.04 | $26.94 | 170328 |
| 2026-05-11 | 17.33 | $27.06 | 192900 |
| 2026-05-08 | 17.62 | $26.86 | 240544 |
| 2026-05-07 | 17.72 | $26.91 | 250300 |
| 2026-05-06 | 17.84 | $26.99 | 265934 |
| 2026-05-05 | 17.96 | $27.10 | 188100 |
| 2026-05-04 | 18.09 | $26.59 | 130600 |
| 2026-05-01 | 18.32 | $26.95 | 205100 |
| 2026-04-30 | 17.20 | $26.94 | 294800 |
| 2026-04-29 | 16.17 | $25.75 | 153900 |
| 2026-04-28 | 15.96 | $26.03 | 134600 |
| 2026-04-27 | 15.46 | $25.94 | 98500 |
| 2026-04-24 | 15.20 | $25.47 | 164300 |
| 2026-04-23 | 15.27 | $25.49 | 94700 |
| 2026-04-22 | 14.70 | $25.51 | 81200 |
| 2026-04-21 | 14.13 | $25.33 | 112200 |
| 2026-04-20 | 13.55 | $25.54 | 101500 |
| 2026-04-17 | 12.76 | $25.62 | 171500 |
| 2026-04-16 | 11.93 | $25.06 | 141800 |
| 2026-04-15 | 11.68 | $25.26 | 109900 |
| 2026-04-14 | 11.41 | $25.20 | 104500 |
| 2026-04-13 | 11.17 | $25.02 | 175400 |
| 2026-04-10 | 10.91 | $25.50 | 208900 |
| 2026-04-09 | 10.54 | $25.32 | 143900 |
| 2026-04-08 | 10.22 | $24.81 | 142700 |
| 2026-04-07 | 10.19 | $24.36 | 161700 |
| 2026-04-06 | 10.71 | $24.08 | 155900 |
| 2026-04-02 | 11.13 | $23.84 | 144800 |
| 2026-04-01 | 11.21 | $23.61 | 148900 |
| 2026-03-31 | 11.61 | $23.71 | 279400 |
| 2026-03-30 | 12.04 | $23.91 | 143800 |
| 2026-03-27 | 12.27 | $23.57 | 80600 |
| 2026-03-26 | 12.39 | $24.16 | 184100 |
| 2026-03-25 | 12.85 | $24.19 | 133100 |
| 2026-03-24 | 13.48 | $24.09 | 113700 |
| 2026-03-23 | 14.14 | $24.01 | 147000 |
| 2026-03-20 | 14.69 | $23.37 | 289600 |
| 2026-03-19 | 14.68 | $23.43 | 123800 |
| 2026-03-18 | 14.66 | $23.24 | 130500 |
| 2026-03-17 | 14.43 | $23.46 | 137900 |
| 2026-03-16 | 14.46 | $23.67 | 93800 |
| 2026-03-13 | 14.66 | $23.56 | 119700 |
| 2026-03-12 | 14.63 | $23.42 | 123500 |
| 2026-03-11 | 14.39 | $23.68 | 85000 |
| 2026-03-10 | 14.44 | $23.85 | 80600 |
| 2026-03-09 | 14.52 | $23.67 | 132100 |
| 2026-03-06 | 14.28 | $23.88 | 146300 |
| 2026-03-05 | 14.28 | $24.20 | 118600 |
| 2026-03-04 | 14.64 | $24.84 | 123400 |
| 2026-03-03 | 15.39 | $24.39 | 119600 |
| 2026-03-02 | 15.82 | $24.37 | 102800 |
| 2026-02-27 | 16.22 | $23.84 | 157800 |
| 2026-02-26 | 16.78 | $24.90 | 110500 |
| 2026-02-25 | 17.14 | $24.84 | 69600 |
| 2026-02-24 | 17.79 | $24.24 | 70200 |
| 2026-02-23 | 18.71 | $24.47 | 155000 |
| 2026-02-20 | 19.69 | $25.45 | 113300 |
| 2026-02-19 | 19.88 | $25.19 | 117100 |
| 2026-02-18 | 20.29 | $25.01 | 117300 |
| 2026-02-17 | 20.51 | $25.49 | 118000 |
| 2026-02-13 | 20.45 | $25.25 | 101300 |
| 2026-02-12 | 20.83 | $25.16 | 116800 |
| 2026-02-11 | 21.24 | $25.01 | 98400 |
| 2026-02-10 | 21.41 | $25.30 | 121400 |
| 2026-02-09 | 21.29 | $25.59 | 152300 |
| 2026-02-06 | 20.98 | $25.72 | 176700 |
| 2026-02-05 | 20.55 | $25.44 | 192000 |
| 2026-02-04 | 20.09 | $26.04 | 160200 |
| 2026-02-03 | 19.32 | $25.59 | 206600 |
| 2026-02-02 | 18.86 | $25.06 | 172300 |
| 2026-01-30 | 18.50 | $24.62 | 185100 |
| 2026-01-29 | 18.63 | $24.36 | 257200 |
| 2026-01-28 | 18.77 | $23.80 | 190400 |
| 2026-01-27 | 19.34 | $23.97 | 153600 |
| 2026-01-26 | 20.18 | $23.74 | 145500 |
| 2026-01-23 | 21.05 | $23.66 | 84700 |
| 2026-01-22 | 21.73 | $24.80 | 143600 |
| 2026-01-21 | 21.42 | $24.50 | 109200 |
| 2026-01-20 | 21.44 | $23.40 | 187000 |
| 2026-01-16 | 21.84 | $23.94 | 121500 |
| 2026-01-15 | 21.49 | $24.15 | 193500 |
| 2026-01-14 | 21.19 | $23.98 | 101200 |
| 2026-01-13 | 21.14 | $23.61 | 114400 |
| 2026-01-12 | 21.08 | $23.62 | 177500 |
| 2026-01-09 | 20.63 | $24.15 | 117200 |
| 2026-01-08 | 19.71 | $23.81 | 196200 |
| 2026-01-07 | 18.91 | $23.21 | 135700 |
| 2026-01-06 | 18.73 | $23.37 | 116400 |
| 2026-01-05 | 17.85 | $23.36 | 227200 |
| 2026-01-02 | 16.92 | $22.45 | 135200 |
| 2025-12-31 | 17.14 | $22.52 | 136100 |
| 2025-12-30 | 17.39 | $22.32 | 195700 |
| 2025-12-29 | 17.86 | $21.70 | 65800 |
| 2025-12-26 | 18.48 | $21.76 | 36700 |
| 2025-12-24 | 19.18 | $22.08 | 41800 |
| 2025-12-23 | 20.12 | $22.10 | 70900 |
| 2025-12-22 | 20.90 | $22.37 | 76900 |
| 2025-12-19 | 21.40 | $22.66 | 188600 |
| 2025-12-18 | 21.73 | $23.10 | 124700 |
| 2025-12-17 | 20.94 | $23.19 | 125500 |
| 2025-12-16 | 19.95 | $23.46 | 68500 |
| 2025-12-15 | 18.49 | $23.49 | 132100 |
| 2025-12-12 | 16.96 | $23.48 | 103900 |
| 2025-12-11 | 15.45 | $23.57 | 103600 |
| 2025-12-10 | 13.91 | $23.37 | 124300 |
| 2025-12-09 | 12.40 | $22.48 | 92400 |
| 2025-12-08 | 11.81 | $22.09 | 121900 |
| 2025-12-05 | 11.30 | $22.21 | 54300 |
| 2025-12-04 | 10.92 | $22.28 | 57300 |
| 2025-12-03 | 10.53 | $22.13 | 95900 |
| 2025-12-02 | 10.18 | $21.70 | 47700 |
| 2025-12-01 | 10.17 | $21.78 | 56800 |
| 2025-11-28 | 10.29 | $21.54 | 32500 |
| 2025-11-26 | 10.69 | $21.74 | 54000 |
| 2025-11-25 | 10.95 | $21.92 | 45700 |
| 2025-11-24 | 11.22 | $21.41 | 59300 |
| 2025-11-21 | 11.81 | $21.73 | 93800 |
| 2025-11-20 | 12.43 | $21.11 | 71800 |
| 2025-11-19 | 12.74 | $21.11 | 52600 |
| 2025-11-18 | 12.57 | $21.06 | 100200 |
| 2025-11-17 | 12.40 | $21.17 | 108700 |
| 2025-11-14 | 12.49 | $21.72 | 51500 |
| 2025-11-13 | 12.68 | $21.54 | 102900 |
| 2025-11-12 | 12.96 | $21.52 | 104200 |
| 2025-11-11 | 13.39 | $21.83 | 56900 |
| 2025-11-10 | 13.78 | $21.34 | 45800 |
| 2025-11-07 | 13.57 | $21.01 | 78300 |
| 2025-11-06 | 12.88 | $21.05 | 36100 |
| 2025-11-05 | 12.27 | $21.29 | 41600 |
| 2025-11-04 | 11.83 | $20.93 | 62100 |
| 2025-11-03 | 11.22 | $21.12 | 54300 |
| 2025-10-31 | 10.58 | $21.12 | 126200 |
| 2025-10-30 | 9.90 | $21.21 | 87700 |
| 2025-10-29 | 9.59 | $20.97 | 85300 |
| 2025-10-28 | 9.27 | $21.41 | 36000 |
| 2025-10-27 | 9.35 | $21.50 | 45800 |
| 2025-10-24 | 9.68 | $21.69 | 39700 |
| 2025-10-23 | 9.83 | $21.15 | 72300 |
| 2025-10-22 | 9.83 | $21.64 | 39200 |
| 2025-10-21 | 10.21 | $21.54 | 31000 |
| 2025-10-20 | 10.42 | $21.54 | 53700 |
| 2025-10-17 | 10.63 | $20.99 | 80400 |
| 2025-10-16 | 10.24 | $20.90 | 83800 |
| 2025-10-15 | 9.83 | $21.68 | 75100 |
| 2025-10-14 | 10.16 | $21.96 | 130400 |
| 2025-10-13 | 10.51 | $21.33 | 73200 |
| 2025-10-10 | 10.05 | $20.81 | 92700 |
| 2025-10-09 | 9.61 | $21.55 | 44700 |
| 2025-10-08 | 9.68 | $21.60 | 59500 |
| 2025-10-07 | 10.01 | $21.72 | 84200 |
| 2025-10-06 | 10.51 | $21.90 | 80600 |
| 2025-10-03 | 10.84 | $22.02 | 79600 |
| 2025-10-02 | 11.27 | $21.81 | 74900 |
| 2025-10-01 | 11.67 | $21.84 | 117000 |
| 2025-09-30 | 12.29 | $22.14 | 102800 |
| 2025-09-29 | 12.90 | $22.05 | 58000 |
| 2025-09-26 | 13.22 | $22.62 | 61500 |
| 2025-09-25 | 12.95 | $22.75 | 75500 |
| 2025-09-24 | 12.41 | $22.92 | 113900 |
| 2025-09-23 | 12.40 | $22.96 | 85600 |
| 2025-09-22 | 12.28 | $22.96 | 92200 |
| 2025-09-19 | 12.34 | $23.13 | 290300 |
| 2025-09-18 | 12.04 | $23.42 | 97200 |
| 2025-09-17 | 11.79 | $22.75 | 93000 |
| 2025-09-16 | 11.78 | $22.48 | 73000 |
| 2025-09-15 | 12.39 | $22.55 | 46500 |
| 2025-09-12 | 12.59 | $22.71 | 60700 |
| 2025-09-11 | 12.89 | $22.81 | 58900 |
| 2025-09-10 | 12.95 | $22.60 | 55000 |
| 2025-09-09 | 13.09 | $22.64 | 70900 |
| 2025-09-08 | 13.24 | $22.64 | 81300 |
| 2025-09-05 | 13.39 | $22.58 | 56000 |
| 2025-09-04 | 13.41 | $22.80 | 46700 |
| 2025-09-03 | 13.21 | $22.43 | 48600 |
| 2025-09-02 | 13.26 | $22.65 | 67200 |
| 2025-08-29 | 13.32 | $22.27 | 49800 |
| 2025-08-28 | 13.53 | $22.28 | 83100 |
| 2025-08-27 | 13.74 | $22.47 | 40700 |
| 2025-08-26 | 13.70 | $22.45 | 42500 |
| 2025-08-25 | 13.77 | $22.23 | 48600 |
| 2025-08-22 | 13.60 | $22.48 | 176500 |
| 2025-08-21 | 13.43 | $21.44 | 51700 |
| 2025-08-20 | 13.95 | $21.60 | 70100 |
| 2025-08-19 | 14.50 | $21.50 | 50200 |
| 2025-08-18 | 14.69 | $21.56 | 51500 |
| 2025-08-15 | 14.99 | $21.60 | 216800 |
| 2025-08-14 | 15.27 | $22.01 | 114100 |
| 2025-08-13 | 15.66 | $21.96 | 116600 |
| 2025-08-12 | 15.91 | $21.51 | 130200 |
| 2025-08-11 | 16.57 | $20.72 | 53700 |
| 2025-08-08 | 16.92 | $20.74 | 80700 |
| 2025-08-07 | 17.27 | $20.49 | 58100 |
| 2025-08-06 | 17.64 | $20.83 | 75200 |
| 2025-08-05 | 18.31 | $20.98 | 91500 |
| 2025-08-04 | 19.03 | $20.97 | 132200 |
| 2025-08-01 | 19.40 | $20.44 | 99100 |
| 2025-07-31 | 19.87 | $21.14 | 99700 |
| 2025-07-30 | 20.84 | $21.69 | 83600 |
| 2025-07-29 | 21.56 | $22.49 | 110000 |
| 2025-07-28 | 21.44 | $23.07 | 191400 |
| 2025-07-25 | 20.91 | $21.72 | 72700 |
| 2025-07-24 | 21.52 | $21.64 | 38600 |
| 2025-07-23 | 22.52 | $22.26 | 46500 |
| 2025-07-22 | 23.39 | $22.12 | 57000 |
| 2025-07-21 | 24.31 | $22.03 | 42200 |
| 2025-07-18 | 25.42 | $22.06 | 50100 |
| 2025-07-17 | 26.02 | $22.33 | 75900 |
| 2025-07-16 | 26.81 | $22.15 | 50700 |
| 2025-07-15 | 27.88 | $21.82 | 69700 |
| 2025-07-14 | 28.81 | $22.56 | 28500 |
| 2025-07-11 | 28.99 | $22.36 | 48500 |
| 2025-07-10 | 29.07 | $22.73 | 65500 |
| 2025-07-09 | 28.74 | $22.58 | 35300 |
| 2025-07-08 | 28.39 | $22.54 | 62100 |
| 2025-07-07 | 28.22 | $22.41 | 77400 |
| 2025-07-03 | 27.98 | $22.84 | 62600 |
| 2025-07-02 | 27.45 | $22.43 | 62900 |
| 2025-07-01 | 27.24 | $22.17 | 153700 |
| 2025-06-30 | 27.05 | $21.64 | 64700 |
| 2025-06-27 | 27.19 | $21.93 | 227900 |
| 2025-06-26 | 27.22 | $22.26 | 43800 |
| 2025-06-25 | 26.87 | $21.84 | 39200 |
| 2025-06-24 | 26.67 | $21.98 | 54300 |
| 2025-06-23 | 26.47 | $21.64 | 63500 |
| 2025-06-20 | 26.69 | $21.10 | 114600 |
| 2025-06-18 | 27.36 | $21.06 | 48900 |
| 2025-06-17 | 28.08 | $20.92 | 63300 |
| 2025-06-16 | 28.98 | $21.05 | 96600 |
| 2025-06-13 | 29.92 | $20.95 | 69700 |
| 2025-06-12 | 30.85 | $21.57 | 53500 |
| 2025-06-11 | 31.16 | $21.62 | 66200 |
| 2025-06-10 | 31.17 | $21.76 | 74600 |
| 2025-06-09 | 31.18 | $21.51 | 56300 |
| 2025-06-06 | 31.39 | $21.35 | 53100 |
| 2025-06-05 | 31.77 | $21.06 | 71500 |
| 2025-06-04 | 32.50 | $20.93 | 65300 |
| 2025-06-03 | 33.27 | $21.09 | 43300 |
| 2025-06-02 | 34.02 | $20.87 | 56400 |
| 2025-05-30 | 34.80 | $21.01 | 86500 |
| 2025-05-29 | 35.37 | $21.08 | 35300 |
| 2025-05-28 | 36.05 | $20.97 | 56300 |
| 2025-05-27 | 36.60 | $21.09 | 53600 |
| 2025-05-23 | 37.59 | $20.77 | 51000 |
| 2025-05-22 | 38.92 | $20.97 | 71500 |
| 2025-05-21 | 40.08 | $21.24 | 89100 |
| 2025-05-20 | 40.69 | $21.93 | 82300 |
| 2025-05-19 | 40.72 | $22.12 | 71100 |
| 2025-05-16 | 40.74 | $22.00 | 90800 |
| 2025-05-15 | 40.20 | $22.25 | 82600 |
| 2025-05-14 | 39.63 | $22.16 | 79900 |
| 2025-05-13 | 38.84 | $22.32 | 81500 |
| 2025-05-12 | 38.04 | $22.02 | 222100 |
| 2025-05-09 | 37.27 | $21.27 | 128400 |
| 2025-05-08 | 36.99 | $21.22 | 88500 |
| 2025-05-07 | 36.66 | $21.02 | 101500 |
| 2025-05-06 | 36.27 | $21.07 | 73900 |
| 2025-05-05 | 35.93 | $20.97 | 108200 |
| 2025-05-02 | 35.59 | $20.64 | 106800 |
| 2025-05-01 | 35.55 | $20.10 | 92200 |
| 2025-04-30 | 35.74 | $19.88 | 82900 |
| 2025-04-29 | 36.06 | $20.12 | 133100 |
| 2025-04-28 | 36.39 | $17.76 | 49700 |
| 2025-04-25 | 37.65 | $17.72 | 43400 |
| 2025-04-24 | 38.66 | $17.84 | 57200 |
| 2025-04-23 | 39.84 | $17.67 | 63800 |
| 2025-04-22 | 41.11 | $17.39 | 68300 |
| 2025-04-21 | 41.57 | $16.74 | 55500 |
| 2025-04-17 | 41.43 | $17.00 | 71800 |
| 2025-04-16 | 41.32 | $16.67 | 50900 |
| 2025-04-15 | 40.61 | $16.78 | 49900 |
| 2025-04-14 | 39.84 | $16.44 | 70400 |
| 2025-04-11 | 39.02 | $16.11 | 97200 |
| 2025-04-10 | 37.46 | $16.13 | 68400 |
| 2025-04-09 | 35.86 | $16.88 | 144500 |
| 2025-04-08 | 34.20 | $16.23 | 104500 |
| 2025-04-07 | 32.50 | $16.47 | 168500 |
| 2025-04-04 | 30.72 | $16.60 | 148100 |
| 2025-04-03 | 28.87 | $17.17 | 109400 |
| 2025-04-02 | 27.41 | $18.42 | 50600 |
| 2025-04-01 | 26.52 | $18.43 | 36700 |
| 2025-03-31 | 25.72 | $18.46 | 62800 |
| 2025-03-28 | 24.87 | $18.30 | 39000 |
| 2025-03-27 | 24.05 | $18.70 | 34500 |
| 2025-03-26 | 23.51 | $18.63 | 36200 |
| 2025-03-25 | 22.88 | $18.42 | 49300 |
| 2025-03-24 | 22.21 | $18.84 | 59200 |
| 2025-03-21 | 21.68 | $18.60 | 140300 |
| 2025-03-20 | 21.11 | $18.58 | 62100 |
| 2025-03-19 | 20.67 | $18.59 | 108300 |
| 2025-03-18 | 20.22 | $18.45 | 46100 |
| 2025-03-17 | 19.74 | $18.42 | 74300 |
| 2025-03-14 | 19.24 | $18.29 | 85800 |
| 2025-03-13 | 18.36 | $18.23 | 39500 |
| 2025-03-12 | 17.57 | $18.47 | 65900 |
| 2025-03-11 | 16.39 | $18.56 | 56700 |
| 2025-03-10 | 15.32 | $18.79 | 49200 |
| 2025-03-07 | 14.30 | $19.36 | 38700 |
| 2025-03-06 | 13.55 | $19.38 | 40800 |
| 2025-03-05 | 12.73 | $19.40 | 69200 |
| 2025-03-04 | 12.04 | $19.64 | 44000 |
| 2025-03-03 | 11.68 | $20.30 | 58100 |
| 2025-02-28 | 11.52 | $20.37 | 58700 |
| 2025-02-27 | 11.23 | $20.27 | 44000 |
| 2025-02-26 | 10.92 | $20.42 | 53900 |
| 2025-02-25 | 10.89 | $20.64 | 80400 |
| 2025-02-24 | 11.28 | $20.59 | 41000 |
| 2025-02-21 | 11.39 | $20.63 | 138500 |
| 2025-02-20 | 11.53 | $21.28 | 32100 |
| 2025-02-19 | 11.99 | $21.30 | 40000 |
| 2025-02-18 | 12.60 | $21.82 | 169400 |
| 2025-02-14 | 13.25 | $21.42 | 39000 |
| 2025-02-13 | 13.77 | $21.48 | 45600 |
| 2025-02-12 | 14.24 | $21.38 | 52000 |
| 2025-02-11 | 14.94 | $21.92 | 48200 |
| 2025-02-10 | 15.67 | $21.56 | 47300 |
| 2025-02-07 | 16.14 | $21.62 | 44400 |
| 2025-02-06 | 16.49 | $21.92 | 53200 |
| 2025-02-05 | 16.87 | $21.77 | 77800 |
| 2025-02-04 | 17.07 | $21.72 | 54300 |
| 2025-02-03 | 17.36 | $21.32 | 161200 |
| 2025-01-31 | 17.99 | $21.14 | 84000 |
| 2025-01-30 | 18.19 | $21.37 | 83900 |
| 2025-01-29 | 18.17 | $20.95 | 113900 |
| 2025-01-28 | 18.30 | $20.18 | 39700 |
| 2025-01-27 | 19.11 | $20.22 | 92800 |
| 2025-01-24 | 19.96 | $19.83 | 33700 |
| 2025-01-23 | 20.52 | $19.93 | 63800 |
| 2025-01-22 | 21.28 | $20.14 | 74000 |
| 2025-01-21 | 22.17 | $20.29 | 96700 |
| 2025-01-17 | 23.10 | $19.62 | 234800 |
| 2025-01-16 | 23.37 | $19.38 | 127800 |
| 2025-01-15 | 23.64 | $19.49 | 125700 |
| 2025-01-14 | 24.03 | $19.28 | 89800 |
| 2025-01-13 | 24.07 | $18.70 | 59500 |
| 2025-01-10 | 23.19 | $18.50 | 138600 |
| 2025-01-08 | 22.13 | $18.96 | 47600 |
| 2025-01-07 | 21.45 | $18.95 | 74900 |
| 2025-01-06 | 20.75 | $19.00 | 65500 |
| 2025-01-03 | 20.19 | $19.23 | 84400 |
| 2025-01-02 | 19.56 | $19.14 | 92900 |
| 2024-12-31 | 18.93 | $19.24 | 101900 |
| 2024-12-30 | 17.98 | $19.03 | 29500 |
| 2024-12-27 | 16.71 | $19.22 | 66300 |
| 2024-12-26 | 15.44 | $19.77 | 93900 |
| 2024-12-24 | 14.10 | $19.70 | 36300 |
| 2024-12-23 | 13.11 | $19.78 | 49300 |
| 2024-12-20 | 12.29 | $19.99 | 294200 |
| 2024-12-19 | 11.43 | $19.82 | 161300 |
| 2024-12-18 | 10.52 | $20.23 | 93100 |
| 2024-12-17 | 10.00 | $21.43 | 77700 |
| 2024-12-16 | 10.50 | $21.92 | 83700 |
| 2024-12-13 | 10.76 | $22.04 | 67600 |
| 2024-12-12 | 11.07 | $21.84 | 50100 |
| 2024-12-11 | 11.48 | $22.02 | 287000 |
| 2024-12-10 | 11.67 | $22.07 | 72700 |
| 2024-12-09 | 12.06 | $21.73 | 38000 |
| 2024-12-06 | 12.52 | $21.91 | 32100 |
| 2024-12-05 | 13.13 | $21.87 | 35600 |
| 2024-12-04 | 13.68 | $21.83 | 57600 |
| 2024-12-03 | 14.27 | $21.80 | 49300 |
| 2024-12-02 | 14.84 | $22.22 | 49600 |
| 2024-11-29 | 15.43 | $22.04 | 33900 |
| 2024-11-27 | 15.92 | $21.89 | 79700 |
| 2024-11-26 | 16.44 | $21.98 | 132100 |
| 2024-11-25 | 16.89 | $22.14 | 58500 |
| 2024-11-22 | 17.60 | $22.11 | 44500 |
| 2024-11-21 | 17.99 | $21.89 | 70900 |
| 2024-11-20 | 18.21 | $21.50 | 64300 |
| 2024-11-19 | 18.21 | $21.70 | 35400 |
| 2024-11-18 | 18.32 | $21.82 | 44200 |
| 2024-11-15 | 18.58 | $22.09 | 114000 |
| 2024-11-14 | 18.85 | $22.15 | 49500 |
| 2024-11-13 | 19.30 | $22.64 | 101000 |
| 2024-11-12 | 19.78 | $23.19 | 90900 |
| 2024-11-11 | 20.26 | $23.17 | 77700 |
| 2024-11-08 | 20.78 | $22.68 | 62300 |
| 2024-11-07 | 21.70 | $22.23 | 84400 |
| 2024-11-06 | 22.68 | $22.33 | 236400 |
| 2024-11-05 | 23.63 | $20.91 | 75900 |
| 2024-11-04 | 23.48 | $20.08 | 54900 |
| 2024-11-01 | 22.83 | $20.12 | 79700 |
| 2024-10-31 | 22.20 | $20.23 | 83500 |
| 2024-10-30 | 21.58 | $20.40 | 131900 |
| 2024-10-29 | 20.95 | $23.68 | 50100 |
| 2024-10-28 | 21.19 | $23.89 | 72500 |
| 2024-10-25 | 21.45 | $23.22 | 54300 |
| 2024-10-24 | 21.94 | $23.57 | 49000 |
| 2024-10-23 | 22.17 | $23.65 | 51300 |
| 2024-10-22 | 22.44 | $23.49 | 40300 |
| 2024-10-21 | 22.95 | $23.35 | 79400 |
| 2024-10-18 | 23.19 | $24.16 | 84600 |
| 2024-10-17 | 22.39 | $24.36 | 52700 |
| 2024-10-16 | 21.56 | $24.15 | 95600 |
| 2024-10-15 | 20.75 | $23.73 | 117700 |
| 2024-10-14 | 19.89 | $23.53 | 84600 |
| 2024-10-11 | 19.42 | $23.23 | 155900 |
| 2024-10-10 | 19.14 | $22.70 | 276500 |
| 2024-10-09 | 18.92 | $22.28 | 1.0M |
| 2024-10-08 | 18.55 | $22.90 | 159500 |
| 2024-10-07 | 17.49 | $22.79 | 51400 |
| 2024-10-04 | 16.85 | $22.69 | 59600 |
| 2024-10-03 | 16.17 | $22.10 | 32200 |
| 2024-10-02 | 15.91 | $22.06 | 42800 |
| 2024-10-01 | 15.76 | $21.96 | 63800 |
| 2024-09-30 | 15.53 | $22.88 | 71100 |
| 2024-09-27 | 15.06 | $22.31 | 70200 |
| 2024-09-26 | 14.85 | $21.93 | 28100 |
| 2024-09-25 | 14.96 | $21.82 | 32300 |
| 2024-09-24 | 15.28 | $21.83 | 23000 |
| 2024-09-23 | 15.62 | $21.81 | 28400 |
| 2024-09-20 | 15.79 | $22.06 | 122800 |
| 2024-09-19 | 15.68 | $22.83 | 33800 |
| 2024-09-18 | 15.10 | $22.44 | 57800 |
| 2024-09-17 | 14.52 | $21.94 | 50200 |
| 2024-09-16 | 14.22 | $21.57 | 42500 |
| 2024-09-13 | 14.63 | $21.52 | 29400 |
| 2024-09-12 | 15.09 | $21.12 | 16500 |
| 2024-09-11 | 15.82 | $21.04 | 31200 |
| 2024-09-10 | 16.40 | $21.32 | 29500 |
| 2024-09-09 | 17.10 | $21.32 | 40700 |
| 2024-09-06 | 17.70 | $21.25 | 29000 |
| 2024-09-05 | 18.34 | $21.44 | 15800 |
| 2024-09-04 | 18.65 | $21.54 | 42900 |
| 2024-09-03 | 18.87 | $22.26 | 28100 |
| 2024-08-30 | 18.27 | $22.45 | 17600 |
| 2024-08-29 | 17.64 | $22.50 | 22200 |
| 2024-08-28 | 17.03 | $22.23 | 25000 |
| 2024-08-27 | 16.50 | $22.09 | 22100 |
| 2024-08-26 | 16.08 | $22.07 | 69100 |
| 2024-08-23 | 15.63 | $22.48 | 51200 |
| 2024-08-22 | 15.15 | $21.53 | 17300 |
| 2024-08-21 | 15.59 | $21.49 | 16100 |
| 2024-08-20 | 16.05 | $21.39 | 31800 |
| 2024-08-19 | 16.44 | $21.85 | 27300 |
| 2024-08-16 | 16.49 | $21.75 | 29500 |
| 2024-08-15 | 16.70 | $21.32 | 32400 |
| 2024-08-14 | 17.10 | $20.87 | 30700 |
| 2024-08-13 | 17.99 | $20.99 | 35300 |
| 2024-08-12 | 18.94 | $20.65 | 37600 |
| 2024-08-09 | 19.90 | $20.96 | 53200 |
| 2024-08-08 | 20.69 | $20.84 | 25400 |
| 2024-08-07 | 21.69 | $20.41 | 59500 |
| 2024-08-06 | 22.71 | $20.48 | 47600 |
| 2024-08-05 | 23.77 | $20.00 | 45800 |
| 2024-08-02 | 24.60 | $20.91 | 59500 |
| 2024-08-01 | 25.39 | $21.50 | 58600 |
| 2024-07-31 | 25.79 | $22.45 | 140600 |
| 2024-07-30 | 25.23 | $22.29 | 34400 |
| 2024-07-29 | 24.88 | $22.20 | 60600 |
| 2024-07-26 | 24.51 | $22.09 | 78900 |
| 2024-07-25 | 24.12 | $22.00 | 46100 |
| 2024-07-24 | 23.82 | $21.94 | 66200 |
| 2024-07-23 | 23.21 | $22.27 | 64800 |
| 2024-07-22 | 22.22 | $22.27 | 65100 |
| 2024-07-19 | 21.31 | $21.44 | 20400 |
| 2024-07-18 | 20.65 | $21.52 | 46200 |
| 2024-07-17 | 19.90 | $21.99 | 68300 |
| 2024-07-16 | 18.75 | $21.86 | 106800 |
| 2024-07-15 | 17.65 | $21.23 | 66400 |
| 2024-07-12 | 16.78 | $20.44 | 41900 |
| 2024-07-11 | 16.14 | $20.62 | 78400 |
| 2024-07-10 | 15.67 | $19.35 | 37400 |
| 2024-07-09 | 16.34 | $18.92 | 14200 |
| 2024-07-08 | 16.85 | $18.74 | 25100 |
| 2024-07-05 | 17.35 | $18.54 | 41300 |
| 2024-07-03 | 17.87 | $19.10 | 9400 |
| 2024-07-02 | 18.60 | $19.54 | 25300 |
| 2024-07-01 | 18.88 | $19.33 | 65200 |
| 2024-06-28 | 19.24 | $19.61 | 426000 |
| 2024-06-27 | 19.62 | $18.38 | 81500 |
| 2024-06-26 | 19.50 | $18.44 | 45500 |
| 2024-06-25 | 19.45 | $18.56 | 25500 |
| 2024-06-24 | 19.34 | $18.39 | 101100 |
| 2024-06-21 | 19.06 | $18.23 | 80600 |
| 2024-06-20 | 18.81 | $18.53 | 36500 |
| 2024-06-18 | 18.80 | $18.69 | 42500 |
| 2024-06-17 | 18.80 | $18.50 | 24800 |
| 2024-06-14 | 18.47 | $18.38 | 27500 |
| 2024-06-13 | 18.06 | $18.80 | 50700 |
| 2024-06-12 | 17.68 | $18.72 | 74400 |
| 2024-06-11 | 17.62 | $18.74 | 133900 |
| 2024-06-10 | 16.79 | $18.55 | 28500 |
| 2024-06-07 | 16.25 | $18.77 | 51700 |
| 2024-06-06 | 15.78 | $19.01 | 31700 |
| 2024-06-05 | 15.62 | $19.20 | 67400 |
| 2024-06-04 | 15.48 | $19.17 | 63400 |
| 2024-06-03 | 15.42 | $19.26 | 51800 |
| 2024-05-31 | 15.38 | $19.34 | 45200 |
| 2024-05-30 | 15.39 | $19.18 | 48800 |
| 2024-05-29 | 15.01 | $18.73 | 60500 |
| 2024-05-28 | 14.32 | $19.24 | 86600 |
| 2024-05-24 | 14.07 | $19.53 | 95800 |
| 2024-05-23 | 13.86 | $19.25 | 58200 |
| 2024-05-22 | 13.17 | $19.27 | 62400 |
| 2024-05-21 | 12.49 | $19.68 | 51300 |
| 2024-05-20 | 12.06 | $19.54 | 81200 |
| 2024-05-17 | 11.65 | $19.75 | 114700 |
| 2024-05-16 | 11.34 | $19.74 | 196000 |
| 2024-05-15 | 11.02 | $19.73 | 241400 |
| 2024-05-14 | 10.83 | $20.69 | 27900 |
| 2024-05-13 | 11.03 | $20.54 | 19300 |
| 2024-05-10 | 11.39 | $20.37 | 25400 |
| 2024-05-09 | 11.95 | $20.44 | 52100 |
| 2024-05-08 | 12.49 | $20.25 | 86200 |
| 2024-05-07 | 12.82 | $20.18 | 199500 |
| 2024-05-06 | 13.16 | $20.07 | 60400 |
| 2024-05-03 | 13.08 | $19.96 | 35800 |
| 2024-05-02 | 13.04 | $19.79 | 41900 |
| 2024-05-01 | 12.69 | $19.79 | 47700 |
| 2024-04-30 | 12.40 | $19.70 | 58200 |
| 2024-04-29 | 12.00 | $20.04 | 50100 |
| 2024-04-26 | 11.93 | $20.30 | 24400 |
| 2024-04-25 | 12.06 | $20.54 | 79000 |
| 2024-04-24 | 12.40 | $21.00 | 30400 |
| 2024-04-23 | 12.99 | $20.98 | 22700 |
| 2024-04-22 | 13.36 | $21.14 | 16400 |
| 2024-04-19 | 13.91 | $20.75 | 81600 |
| 2024-04-18 | 14.33 | $19.90 | 41400 |
| 2024-04-17 | 14.12 | $19.92 | 22700 |
| 2024-04-16 | 13.89 | $19.95 | 26200 |
| 2024-04-15 | 13.43 | $19.94 | 29900 |
| 2024-04-12 | 13.11 | $20.00 | 34100 |
| 2024-04-11 | 12.77 | $19.97 | 21600 |
| 2024-04-10 | 12.15 | $19.90 | 52300 |
| 2024-04-09 | 11.51 | $20.85 | 11100 |
| 2024-04-08 | 11.70 | $21.08 | 8700 |
| 2024-04-05 | 11.74 | $20.85 | 13600 |
| 2024-04-04 | 11.65 | $20.93 | 26700 |
| 2024-04-03 | 11.57 | $21.08 | 24000 |
| 2024-04-02 | 11.62 | $20.94 | 19000 |
| 2024-04-01 | 11.39 | $21.39 | 17600 |
| 2024-03-28 | 11.53 | $21.83 | 33000 |
| 2024-03-27 | 11.81 | $21.72 | 34300 |
| 2024-03-26 | 11.93 | $21.12 | 24800 |
| 2024-03-25 | 11.86 | $21.45 | 14900 |
| 2024-03-22 | 12.12 | $21.34 | 16700 |
| 2024-03-21 | 12.39 | $21.98 | 36500 |
| 2024-03-20 | 12.86 | $21.91 | 27500 |
| 2024-03-19 | 13.19 | $20.92 | 14300 |
| 2024-03-18 | 12.67 | $20.82 | 33000 |
| 2024-03-15 | 12.12 | $21.12 | 114200 |
| 2024-03-14 | 11.88 | $21.42 | 45500 |
| 2024-03-13 | 11.69 | $22.17 | 45700 |
| 2024-03-12 | 12.15 | $22.26 | 35000 |
| 2024-03-11 | 12.54 | $22.00 | 35100 |
| 2024-03-08 | 12.95 | $22.12 | 27200 |
| 2024-03-07 | 13.58 | $22.00 | 45400 |
| 2024-03-06 | 14.24 | $22.00 | 37700 |
| 2024-03-05 | 14.98 | $22.00 | 40000 |
| 2024-03-04 | 15.40 | $21.89 | 51400 |
| 2024-03-01 | 16.00 | $21.70 | 38100 |
| 2024-02-29 | 16.72 | $21.81 | 49200 |
| 2024-02-28 | 17.45 | $21.55 | 20900 |
| 2024-02-27 | 18.28 | $21.78 | 31700 |
| 2024-02-26 | 18.99 | $21.84 | 28600 |
| 2024-02-23 | 19.72 | $21.73 | 12500 |
| 2024-02-22 | 20.65 | $21.72 | 32200 |
| 2024-02-21 | 21.70 | $22.24 | 17700 |
| 2024-02-20 | 22.67 | $22.25 | 13500 |
| 2024-02-16 | 23.45 | $22.86 | 35500 |
| 2024-02-15 | 23.94 | $22.98 | 64500 |
| 2024-02-14 | 24.70 | $21.87 | 33400 |
| 2024-02-13 | 25.94 | $21.61 | 53500 |
| 2024-02-12 | 27.21 | $23.17 | 53700 |
| 2024-02-09 | 27.46 | $22.49 | 28200 |
| 2024-02-08 | 28.16 | $22.24 | 39300 |
| 2024-02-07 | 29.00 | $22.05 | 42900 |
| 2024-02-06 | 29.68 | $22.23 | 74400 |
| 2024-02-05 | 29.96 | $22.25 | 60500 |
| 2024-02-02 | 30.29 | $22.51 | 33400 |
| 2024-02-01 | 30.31 | $23.28 | 131900 |
| 2024-01-31 | 30.33 | $22.71 | 59600 |
| 2024-01-30 | 29.99 | $24.50 | 161500 |
| 2024-01-29 | 28.44 | $24.00 | 42100 |
| 2024-01-26 | 27.38 | $23.42 | 31300 |
| 2024-01-25 | 26.54 | $23.01 | 134600 |
| 2024-01-24 | 26.03 | $21.74 | 28000 |
| 2024-01-23 | 26.27 | $21.66 | 32700 |
| 2024-01-22 | 26.64 | $21.71 | 33300 |
| 2024-01-19 | 27.19 | $21.04 | 27600 |
| 2024-01-18 | 28.26 | $20.89 | 22300 |
| 2024-01-17 | 29.68 | $20.71 | 36700 |
| 2024-01-16 | 31.19 | $20.62 | 37200 |
| 2024-01-12 | 32.46 | $21.06 | 37800 |
| 2024-01-11 | 33.28 | $21.41 | 43400 |
| 2024-01-10 | 33.84 | $21.57 | 49500 |
| 2024-01-09 | 34.42 | $21.40 | 34100 |
| 2024-01-08 | 35.12 | $21.58 | 61300 |
| 2024-01-05 | 35.84 | $21.48 | 79500 |
| 2024-01-04 | 36.17 | $21.70 | 38900 |
| 2024-01-03 | 36.11 | $21.60 | 47100 |
| 2024-01-02 | 36.05 | $22.09 | 57500 |
| 2023-12-29 | 35.42 | $22.39 | 62700 |
| 2023-12-28 | 34.79 | $22.56 | 24200 |
| 2023-12-27 | 33.56 | $22.81 | 44300 |
| 2023-12-26 | 32.06 | $22.70 | 69900 |
| 2023-12-22 | 30.52 | $22.50 | 113200 |
| 2023-12-21 | 28.92 | $22.39 | 95400 |
| 2023-12-20 | 27.29 | $21.92 | 68500 |
| 2023-12-19 | 25.58 | $22.06 | 58600 |
| 2023-12-18 | 23.98 | $21.91 | 63800 |
| 2023-12-15 | 22.05 | $22.55 | 227800 |
| 2023-12-14 | 20.03 | $21.25 | 123500 |
| 2023-12-13 | 18.29 | $20.87 | 137000 |
| 2023-12-12 | 16.75 | $19.19 | 37700 |
| 2023-12-11 | 16.25 | $19.08 | 37800 |
| 2023-12-08 | 15.89 | $19.06 | 26600 |
| 2023-12-07 | 15.30 | $19.13 | 26600 |
| 2023-12-06 | 14.87 | $18.81 | 55400 |
| 2023-12-05 | 14.26 | $18.70 | 22300 |
| 2023-12-04 | 13.90 | $18.83 | 53600 |
| 2023-12-01 | 13.49 | $18.74 | 38900 |
| 2023-11-30 | 13.16 | $18.27 | 17400 |
| 2023-11-29 | 13.27 | $18.32 | 14100 |
| 2023-11-28 | 13.40 | $18.12 | 11700 |
| 2023-11-27 | 13.44 | $18.56 | 18800 |
| 2023-11-24 | 13.08 | $18.62 | 6100 |
| 2023-11-22 | 12.70 | $18.48 | 13200 |
| 2023-11-21 | 12.49 | $18.38 | 14500 |
| 2023-11-20 | 12.27 | $18.71 | 19400 |
| 2023-11-17 | 11.72 | $19.03 | 31500 |
| 2023-11-16 | 10.70 | $19.01 | 19000 |
| 2023-11-15 | 9.62 | $19.25 | 45200 |
| 2023-11-14 | 8.33 | $19.12 | 91600 |
| 2023-11-13 | 7.30 | $17.63 | 30800 |
| 2023-11-10 | 7.50 | $17.50 | 44900 |
| 2023-11-09 | 7.89 | $17.42 | 31400 |
| 2023-11-08 | 8.27 | $17.58 | 34800 |
| 2023-11-07 | 8.63 | $17.86 | 41000 |
| 2023-11-06 | 8.62 | $17.83 | 19900 |
| 2023-11-03 | 8.60 | $18.02 | 71000 |
| 2023-11-02 | 8.41 | $18.01 | 54600 |
| 2023-11-01 | 8.79 | $17.40 | 54500 |
| 2023-10-31 | 9.06 | $17.31 | 32700 |
| 2023-10-30 | 8.78 | $17.23 | 27800 |
| 2023-10-27 | 8.53 | $17.35 | 26500 |
| 2023-10-26 | 8.41 | $17.76 | 31000 |
| 2023-10-25 | 8.68 | $17.47 | 33100 |
| 2023-10-24 | 8.32 | $17.52 | 17800 |
| 2023-10-23 | 8.70 | $17.80 | 39600 |
| 2023-10-20 | 8.99 | $17.68 | 28100 |
| 2023-10-19 | 9.26 | $17.70 | 21000 |
| 2023-10-18 | 9.74 | $17.76 | 27400 |
| 2023-10-17 | 10.25 | $18.07 | 36600 |
| 2023-10-16 | 10.78 | $17.68 | 43800 |
| 2023-10-13 | 10.99 | $17.48 | 37200 |
| 2023-10-12 | 11.21 | $18.05 | 19600 |
| 2023-10-11 | 11.36 | $18.39 | 22700 |
| 2023-10-10 | 11.23 | $18.20 | 19900 |
| 2023-10-09 | 11.48 | $17.84 | 32900 |
| 2023-10-06 | 11.76 | $17.75 | 38400 |
| 2023-10-05 | 12.07 | $17.64 | 29500 |
| 2023-10-04 | 11.95 | $17.54 | 35700 |
| 2023-10-03 | 11.71 | $17.31 | 22300 |
| 2023-10-02 | 11.46 | $17.77 | 27000 |
| 2023-09-29 | 11.78 | $18.18 | 40600 |
| 2023-09-28 | 12.33 | $18.00 | 13300 |
| 2023-09-27 | 12.82 | $18.10 | 31500 |
| 2023-09-26 | 13.38 | $17.87 | 20600 |
| 2023-09-25 | 13.87 | $18.07 | 15300 |
| 2023-09-22 | 14.20 | $17.74 | 16900 |
| 2023-09-21 | 14.24 | $17.83 | 20800 |
| 2023-09-20 | 14.29 | $17.79 | 13600 |
| 2023-09-19 | 14.45 | $18.06 | 10300 |
| 2023-09-18 | 14.37 | $17.89 | 23600 |
| 2023-09-15 | 14.28 | $18.62 | 85900 |
| 2023-09-14 | 14.73 | $18.98 | 20600 |
| 2023-09-13 | 15.20 | $18.50 | 15500 |
| 2023-09-12 | 15.49 | $18.88 | 29300 |
| 2023-09-11 | 15.79 | $18.48 | 15700 |
| 2023-09-08 | 15.58 | $17.99 | 39000 |
| 2023-09-07 | 15.36 | $19.20 | 89400 |
| 2023-09-06 | 16.02 | $19.68 | 36200 |
| 2023-09-05 | 16.07 | $19.96 | 37300 |
| 2023-09-01 | 15.61 | $20.15 | 27100 |
| 2023-08-31 | 15.13 | $19.50 | 25600 |
| 2023-08-30 | 15.36 | $19.12 | 19600 |
| 2023-08-29 | 16.09 | $19.06 | 19500 |
| 2023-08-28 | 16.91 | $18.77 | 15800 |
| 2023-08-25 | 17.79 | $18.65 | 16200 |
| 2023-08-24 | 18.47 | $18.48 | 23700 |
| 2023-08-23 | 19.15 | $18.54 | 17700 |
| 2023-08-22 | 19.42 | $18.29 | 16300 |
| 2023-08-21 | 19.71 | $18.51 | 9100 |
| 2023-08-18 | 20.28 | $18.82 | 17700 |
| 2023-08-17 | 21.07 | $18.84 | 17600 |
| 2023-08-16 | 21.87 | $18.41 | 23000 |
| 2023-08-15 | 22.64 | $18.78 | 31000 |
| 2023-08-14 | 23.80 | $19.23 | 22400 |
| 2023-08-11 | 24.68 | $19.28 | 41600 |
| 2023-08-10 | 25.60 | $19.54 | 92100 |
| 2023-08-09 | 26.37 | $19.71 | 18200 |
| 2023-08-08 | 26.19 | $20.25 | 16100 |
| 2023-08-07 | 25.80 | $20.26 | 21100 |
| 2023-08-04 | 25.39 | $19.79 | 27600 |
| 2023-08-03 | 25.24 | $19.62 | 24200 |
| 2023-08-02 | 25.16 | $19.76 | 31000 |
| 2023-08-01 | 24.91 | $19.93 | 23900 |
| 2023-07-31 | 24.72 | $19.78 | 20000 |
| 2023-07-28 | 24.18 | $19.75 | 21500 |
| 2023-07-27 | 23.62 | $19.59 | 80600 |
| 2023-07-26 | 23.03 | $19.43 | 48600 |
| 2023-07-25 | 23.11 | $19.23 | 66200 |
| 2023-07-24 | 23.30 | $19.26 | 22700 |
| 2023-07-21 | 23.50 | $18.63 | 25100 |
| 2023-07-20 | 23.84 | $19.24 | 29300 |
| 2023-07-19 | 23.81 | $19.10 | 31700 |
| 2023-07-18 | 23.87 | $18.87 | 31000 |
| 2023-07-17 | 24.00 | $18.57 | 37500 |
| 2023-07-14 | 24.41 | $18.37 | 38000 |
| 2023-07-13 | 25.06 | $18.40 | 47800 |
| 2023-07-12 | 25.56 | $18.31 | 44200 |
| 2023-07-11 | 26.08 | $17.60 | 26300 |
| 2023-07-10 | 27.30 | $17.63 | 45800 |
| 2023-07-07 | 28.48 | $17.83 | 86700 |
| 2023-07-06 | 29.72 | $17.35 | 35900 |
| 2023-07-05 | 31.27 | $17.87 | 33100 |
| 2023-07-03 | 32.16 | $18.46 | 21000 |
| 2023-06-30 | 33.00 | $17.98 | 29900 |
| 2023-06-29 | 33.85 | $18.47 | 31800 |
| 2023-06-28 | 34.27 | $18.27 | 36000 |
| 2023-06-27 | 34.88 | $18.28 | 41500 |
| 2023-06-26 | 35.29 | $18.33 | 68000 |
| 2023-06-23 | 35.72 | $17.98 | 404800 |
| 2023-06-22 | 36.36 | $18.27 | 34300 |
| 2023-06-21 | 36.76 | $18.49 | 45700 |
| 2023-06-20 | 36.60 | $18.58 | 53100 |
| 2023-06-16 | 36.44 | $19.35 | 314300 |
| 2023-06-15 | 36.26 | $18.31 | 62500 |
| 2023-06-14 | 36.70 | $17.85 | 36400 |
| 2023-06-13 | 37.17 | $18.35 | 52400 |
| 2023-06-12 | 37.01 | $18.20 | 36200 |
| 2023-06-09 | 36.83 | $18.44 | 24300 |
| 2023-06-08 | 36.52 | $18.63 | 33200 |
| 2023-06-07 | 36.19 | $19.04 | 78900 |
| 2023-06-06 | 35.55 | $18.42 | 74000 |
| 2023-06-05 | 35.26 | $17.26 | 40600 |
| 2023-06-02 | 35.34 | $17.84 | 62600 |
| 2023-06-01 | 35.42 | $16.72 | 43100 |
| 2023-05-31 | 36.19 | $16.67 | 28400 |
| 2023-05-30 | 36.99 | $17.13 | 54000 |
| 2023-05-26 | 37.60 | $16.73 | 33600 |
| 2023-05-25 | 38.58 | $16.37 | 36900 |
| 2023-05-24 | 39.78 | $16.45 | 54000 |
| 2023-05-23 | 40.72 | $16.56 | 60000 |
| 2023-05-22 | 41.70 | $16.00 | 69500 |
| 2023-05-19 | 43.11 | $14.81 | 38800 |
| 2023-05-18 | 44.84 | $14.86 | 43400 |
| 2023-05-17 | 46.56 | $14.64 | 43100 |
| 2023-05-16 | 47.79 | $14.19 | 26200 |
| 2023-05-15 | 48.85 | $14.32 | 24800 |
| 2023-05-12 | 49.95 | $14.02 | 30400 |
| 2023-05-11 | 50.13 | $13.78 | 28800 |
| 2023-05-10 | 49.95 | $13.59 | 35100 |
| 2023-05-09 | 49.76 | $13.63 | 26100 |
| 2023-05-08 | 49.39 | $13.52 | 30000 |
| 2023-05-05 | 49.00 | $13.90 | 39800 |
| 2023-05-04 | 48.73 | $13.61 | 47900 |
| 2023-05-03 | 48.11 | $13.70 | 30300 |
| 2023-05-02 | 47.71 | $13.93 | 57900 |
| 2023-05-01 | 47.31 | $14.34 | 36300 |
| 2023-04-28 | 47.14 | $14.39 | 29100 |
| 2023-04-27 | 47.02 | $14.77 | 51500 |
| 2023-04-26 | 46.89 | $14.09 | 43500 |
| 2023-04-25 | 45.95 | $14.72 | 32900 |
| 2023-04-24 | 45.27 | $15.37 | 25200 |
| 2023-04-21 | 44.84 | $15.48 | 16300 |
| 2023-04-20 | 44.53 | $15.66 | 19400 |
| 2023-04-19 | 44.26 | $15.63 | 24100 |
| 2023-04-18 | 43.98 | $15.60 | 38500 |
| 2023-04-17 | 43.75 | $15.74 | 31200 |
| 2023-04-14 | 43.36 | $15.54 | 36000 |
| 2023-04-13 | 42.95 | $15.82 | 48300 |
| 2023-04-12 | 42.64 | $15.99 | 29400 |
| 2023-04-11 | 42.44 | $16.18 | 15500 |
| 2023-04-10 | 42.36 | $16.02 | 30800 |
| 2023-04-06 | 42.23 | $16.07 | 15600 |
| 2023-04-05 | 41.88 | $15.80 | 20200 |
| 2023-04-04 | 41.24 | $15.80 | 21600 |
| 2023-04-03 | 40.59 | $16.09 | 32700 |
| 2023-03-31 | 40.06 | $16.05 | 76200 |
| 2023-03-30 | 39.48 | $15.63 | 41800 |
| 2023-03-29 | 38.95 | $16.17 | 29300 |
| 2023-03-28 | 38.64 | $16.25 | 48500 |
| 2023-03-27 | 38.35 | $16.31 | 59700 |
| 2023-03-24 | 38.14 | $16.28 | 98000 |
| 2023-03-23 | 37.79 | $16.16 | 43500 |
| 2023-03-22 | 37.51 | $16.40 | 36600 |
| 2023-03-21 | 37.36 | $17.03 | 52100 |
| 2023-03-20 | 37.49 | $16.69 | 51300 |
| 2023-03-17 | 37.18 | $16.44 | 75700 |
| 2023-03-16 | 36.85 | $17.11 | 67200 |
| 2023-03-15 | 36.51 | $16.59 | 98400 |
| 2023-03-14 | 35.17 | $16.43 | 98600 |
| 2023-03-13 | 33.89 | $16.59 | 124100 |
| 2023-03-10 | 32.21 | $17.89 | 69500 |
| 2023-03-09 | 30.94 | $18.67 | 45200 |
| 2023-03-08 | 30.32 | $19.21 | 41600 |
| 2023-03-07 | 29.80 | $19.12 | 29800 |
| 2023-03-06 | 29.47 | $19.49 | 78800 |
| 2023-03-03 | 29.20 | $19.88 | 30300 |
| 2023-03-02 | 29.50 | $19.89 | 19800 |
| 2023-03-01 | 29.49 | $19.88 | 14300 |
| 2023-02-28 | 29.38 | $20.00 | 34100 |
| 2023-02-27 | 29.36 | $19.90 | 12900 |
| 2023-02-24 | 29.08 | $19.88 | 15600 |
| 2023-02-23 | 28.61 | $19.79 | 14600 |
| 2023-02-22 | 28.16 | $19.92 | 22900 |
| 2023-02-21 | 27.68 | $19.74 | 54900 |
| 2023-02-17 | 27.30 | $20.25 | 21200 |
| 2023-02-16 | 27.13 | $20.05 | 27500 |
| 2023-02-15 | 26.75 | $20.09 | 14600 |
| 2023-02-14 | 26.39 | $19.89 | 24200 |
| 2023-02-13 | 25.92 | $20.06 | 29600 |
| 2023-02-10 | 25.47 | $19.90 | 22700 |
| 2023-02-09 | 24.99 | $19.77 | 15600 |
| 2023-02-08 | 24.43 | $20.11 | 36000 |
| 2023-02-07 | 23.91 | $20.28 | 37000 |
| 2023-02-06 | 23.52 | $20.28 | 24500 |
| 2023-02-03 | 23.25 | $20.78 | 23100 |
| 2023-02-02 | 22.97 | $20.48 | 69600 |
| 2023-02-01 | 22.13 | $20.08 | 51300 |
| 2023-01-31 | 21.28 | $20.58 | 28000 |
| 2023-01-30 | 20.39 | $19.84 | 35700 |
| 2023-01-27 | 18.91 | $20.02 | 33900 |
| 2023-01-26 | 17.40 | $20.00 | 169800 |
| 2023-01-25 | 15.81 | $22.50 | 17500 |
| 2023-01-24 | 15.37 | $22.74 | 15700 |
| 2023-01-23 | 15.24 | $22.97 | 20100 |
| 2023-01-20 | 15.11 | $22.81 | 22100 |
| 2023-01-19 | 14.80 | $22.44 | 21400 |
| 2023-01-18 | 15.26 | $22.85 | 10300 |
| 2023-01-17 | 15.75 | $23.29 | 17700 |
| 2023-01-13 | 15.80 | $23.55 | 20000 |
| 2023-01-12 | 15.62 | $23.55 | 24200 |
| 2023-01-11 | 15.26 | $23.45 | 18200 |
| 2023-01-10 | 15.02 | $23.18 | 24700 |
| 2023-01-09 | 14.98 | $22.80 | 13500 |
| 2023-01-06 | 15.16 | $22.98 | 18700 |
| 2023-01-05 | 15.40 | $22.19 | 15000 |
| 2023-01-04 | 16.13 | $22.61 | 24800 |
| 2023-01-03 | 16.48 | $22.52 | 46000 |
| 2022-12-30 | 16.86 | $23.35 | 65300 |
| 2022-12-29 | 16.57 | $23.14 | 39400 |
| 2022-12-28 | 16.55 | $22.80 | 21000 |
| 2022-12-27 | 16.86 | $22.82 | 44000 |
| 2022-12-23 | 17.19 | $23.29 | 13600 |
| 2022-12-22 | 16.92 | $23.12 | 25600 |
| 2022-12-21 | 16.82 | $23.45 | 30100 |
| 2022-12-20 | 16.32 | $23.05 | 22600 |
| 2022-12-19 | 16.39 | $23.00 | 39500 |
| 2022-12-16 | 16.47 | $23.02 | 171900 |
| 2022-12-15 | 16.72 | $22.85 | 27700 |
| 2022-12-14 | 16.57 | $23.15 | 33400 |
| 2022-12-13 | 16.13 | $23.54 | 84700 |
| 2022-12-12 | 15.67 | $23.35 | 18700 |
| 2022-12-09 | 15.93 | $23.15 | 17200 |
| 2022-12-08 | 16.40 | $23.19 | 13100 |
| 2022-12-07 | 16.90 | $23.06 | 17800 |
| 2022-12-06 | 17.50 | $23.04 | 93800 |
| 2022-12-05 | 18.26 | $22.85 | 21000 |
| 2022-12-02 | 19.20 | $23.19 | 34100 |
| 2022-12-01 | 19.49 | $23.51 | 18700 |
| 2022-11-30 | 19.51 | $23.66 | 37600 |
| 2022-11-29 | 19.57 | $23.35 | 16800 |
| 2022-11-28 | 19.43 | $23.50 | 16000 |
| 2022-11-25 | 19.43 | $23.46 | 3500 |
| 2022-11-23 | 19.22 | $23.65 | 15400 |
| 2022-11-22 | 18.93 | $23.55 | 12200 |
| 2022-11-21 | 18.64 | $23.41 | 15500 |
| 2022-11-18 | 18.59 | $23.35 | 28400 |
| 2022-11-17 | 18.55 | $23.16 | 22500 |
| 2022-11-16 | 18.74 | $23.01 | 19300 |
| 2022-11-15 | 19.10 | $23.03 | 24000 |
| 2022-11-14 | 19.34 | $22.99 | 23200 |
| 2022-11-11 | 19.60 | $23.25 | 44300 |
| 2022-11-10 | 19.88 | $23.95 | 62200 |
| 2022-11-09 | 20.20 | $21.77 | 150700 |
| 2022-11-08 | 19.94 | $21.69 | 27400 |
| 2022-11-07 | 19.94 | $21.70 | 20300 |
| 2022-11-04 | 19.93 | $21.70 | 23200 |
| 2022-11-03 | 19.76 | $21.19 | 16300 |
| 2022-11-02 | 19.24 | $21.62 | 26100 |
| 2022-11-01 | 19.01 | $22.00 | 14600 |
| 2022-10-31 | 19.14 | $22.30 | 29900 |
| 2022-10-28 | 19.32 | $22.26 | 30100 |
| 2022-10-27 | 19.50 | $21.82 | 17100 |
| 2022-10-26 | 19.69 | $22.18 | 27100 |
| 2022-10-25 | 20.20 | $22.30 | 25500 |
| 2022-10-24 | 20.91 | $22.08 | 14200 |
| 2022-10-21 | 21.17 | $21.92 | 29800 |
| 2022-10-20 | 21.44 | $21.61 | 21500 |
| 2022-10-19 | 21.73 | $22.41 | 33500 |
| 2022-10-18 | 22.46 | $22.41 | 22700 |
| 2022-10-17 | 23.47 | $22.42 | 22400 |
| 2022-10-14 | 24.53 | $22.03 | 20700 |
| 2022-10-13 | 24.96 | $22.40 | 33000 |
| 2022-10-12 | 25.40 | $21.55 | 17100 |
| 2022-10-11 | 25.01 | $21.30 | 24200 |
| 2022-10-10 | 24.36 | $21.46 | 36600 |
| 2022-10-07 | 23.82 | $22.06 | 21700 |
| 2022-10-06 | 23.60 | $22.46 | 16600 |
| 2022-10-05 | 23.66 | $22.68 | 17200 |
| 2022-10-04 | 23.91 | $22.94 | 35500 |
| 2022-10-03 | 24.16 | $22.30 | 29000 |
| 2022-09-30 | 23.64 | $22.10 | 42300 |
| 2022-09-29 | 23.09 | $22.07 | 43000 |
| 2022-09-28 | 22.32 | $22.33 | 52900 |
| 2022-09-27 | 21.51 | $21.99 | 44300 |
| 2022-09-26 | 20.67 | $22.57 | 59100 |
| 2022-09-23 | 19.88 | $22.59 | 47500 |
| 2022-09-22 | 19.26 | $23.25 | 26700 |
| 2022-09-21 | 18.93 | $23.56 | 34000 |
| 2022-09-20 | 18.92 | $23.75 | 68600 |
| 2022-09-19 | 18.98 | $23.81 | 70100 |
| 2022-09-16 | 19.05 | $23.08 | 201400 |
| 2022-09-15 | 18.79 | $23.63 | 102000 |
| 2022-09-14 | 18.95 | $23.60 | 72200 |
| 2022-09-13 | 18.91 | $23.41 | 41000 |
| 2022-09-12 | 18.87 | $24.29 | 23300 |
| 2022-09-09 | 19.44 | $24.09 | 26200 |
| 2022-09-08 | 19.72 | $23.80 | 21300 |
| 2022-09-07 | 19.65 | $23.52 | 28200 |
| 2022-09-06 | 19.34 | $23.05 | 27000 |
| 2022-09-02 | 18.63 | $23.31 | 20700 |
| 2022-09-01 | 18.03 | $23.56 | 29400 |
| 2022-08-31 | 17.46 | $23.76 | 30700 |
| 2022-08-30 | 17.04 | $23.93 | 20000 |
| 2022-08-29 | 16.46 | $23.77 | 28100 |
| 2022-08-26 | 15.84 | $24.02 | 15700 |
| 2022-08-25 | 15.38 | $24.68 | 17300 |
| 2022-08-24 | 15.16 | $24.30 | 21800 |
| 2022-08-23 | 14.71 | $24.15 | 23800 |
| 2022-08-22 | 14.24 | $24.52 | 70400 |
| 2022-08-19 | 13.74 | $24.44 | 36700 |
| 2022-08-18 | 13.58 | $24.54 | 25600 |
| 2022-08-17 | 13.42 | $23.77 | 77000 |
| 2022-08-16 | 13.24 | $24.98 | 59100 |
| 2022-08-15 | 13.81 | $25.00 | 28600 |
| 2022-08-12 | 14.48 | $25.08 | 27000 |
| 2022-08-11 | 15.03 | $24.60 | 11200 |
| 2022-08-10 | 15.77 | $24.63 | 25500 |
| 2022-08-09 | 16.54 | $24.40 | 12700 |
| 2022-08-08 | 17.07 | $24.64 | 20600 |
| 2022-08-05 | 17.82 | $24.57 | 12800 |
| 2022-08-04 | 18.52 | $24.62 | 13400 |
| 2022-08-03 | 19.18 | $24.50 | 12100 |
| 2022-08-02 | 19.95 | $24.42 | 17400 |
| 2022-08-01 | 20.75 | $24.88 | 26000 |
| 2022-07-29 | 21.65 | $24.64 | 69500 |
| 2022-07-28 | 22.72 | $23.58 | 163300 |
| 2022-07-27 | 22.52 | $22.00 | 86300 |
| 2022-07-26 | 21.11 | $22.60 | 15700 |
| 2022-07-25 | 20.78 | $22.62 | 15200 |
| 2022-07-22 | 20.42 | $22.69 | 29800 |
| 2022-07-21 | 20.19 | $23.00 | 18100 |
| 2022-07-20 | 19.79 | $22.76 | 21100 |
| 2022-07-19 | 19.24 | $22.70 | 43900 |
| 2022-07-18 | 18.69 | $22.69 | 25100 |
| 2022-07-15 | 18.11 | $22.75 | 27600 |
| 2022-07-14 | 17.51 | $22.46 | 21600 |
| 2022-07-13 | 16.62 | $22.99 | 27500 |
| 2022-07-12 | 15.85 | $23.00 | 19800 |
| 2022-07-11 | 15.25 | $23.19 | 15500 |
| 2022-07-08 | 14.61 | $23.09 | 27100 |
| 2022-07-07 | 14.14 | $23.34 | 18800 |
| 2022-07-06 | 13.80 | $23.60 | 20800 |
| 2022-07-05 | 13.56 | $23.80 | 19100 |
| 2022-07-01 | 13.24 | $23.70 | 19100 |
| 2022-06-30 | 13.17 | $23.81 | 11700 |
| 2022-06-29 | 13.09 | $23.87 | 13500 |
| 2022-06-28 | 13.25 | $23.96 | 16900 |
| 2022-06-27 | 13.64 | $24.31 | 17900 |
| 2022-06-24 | 14.20 | $24.47 | 81500 |
| 2022-06-23 | 14.69 | $23.88 | 35200 |
| 2022-06-22 | 14.79 | $23.60 | 33400 |
| 2022-06-21 | 14.91 | $24.26 | 31200 |
| 2022-06-17 | 15.34 | $24.01 | 87800 |
| 2022-06-16 | 15.57 | $23.01 | 43100 |
| 2022-06-15 | 15.06 | $23.50 | 24000 |
| 2022-06-14 | 15.02 | $23.59 | 30400 |
| 2022-06-13 | 14.12 | $22.96 | 23300 |
| 2022-06-10 | 12.76 | $23.81 | 17000 |
| 2022-06-09 | 11.74 | $24.66 | 28800 |
| 2022-06-08 | 11.09 | $24.27 | 31800 |
| 2022-06-07 | 10.40 | $24.97 | 31000 |
| 2022-06-06 | 10.30 | $24.90 | 31100 |
| 2022-06-03 | 10.27 | $25.39 | 18000 |
| 2022-06-02 | 10.65 | $25.74 | 17900 |
| 2022-06-01 | 11.05 | $25.24 | 16400 |
| 2022-05-31 | 11.47 | $25.40 | 21300 |
| 2022-05-27 | 12.06 | $25.80 | 16300 |
| 2022-05-26 | 12.40 | $25.65 | 21100 |
| 2022-05-25 | 12.63 | $25.78 | 16800 |
| 2022-05-24 | 12.77 | $25.94 | 21300 |
| 2022-05-23 | 13.13 | $25.85 | 20700 |
| 2022-05-20 | 13.52 | $24.96 | 28600 |
| 2022-05-19 | 13.95 | $24.21 | 33600 |
| 2022-05-18 | 14.26 | $24.97 | 18400 |
| 2022-05-17 | 14.93 | $26.01 | 19400 |
| 2022-05-16 | 15.71 | $24.85 | 20300 |
| 2022-05-13 | 15.96 | $25.36 | 28400 |
| 2022-05-12 | 16.67 | $26.28 | 54300 |
| 2022-05-11 | 17.31 | $25.86 | 57100 |
| 2022-05-10 | 18.05 | $25.92 | 64900 |
| 2022-05-09 | 18.84 | $26.16 | 92100 |
| 2022-05-06 | 19.74 | $26.15 | 196500 |
| 2022-05-05 | 20.69 | $25.46 | 31300 |
| 2022-05-04 | 21.19 | $26.73 | 22400 |
| 2022-05-03 | 22.01 | $25.76 | 20900 |
| 2022-05-02 | 22.10 | $25.14 | 29600 |
| 2022-04-29 | 22.20 | $25.55 | 20300 |
| 2022-04-28 | 22.81 | $26.55 | 26600 |
| 2022-04-27 | 23.46 | $25.24 | 18900 |
| 2022-04-26 | 23.11 | $25.04 | 23000 |
| 2022-04-25 | 22.77 | $25.94 | 25000 |
| 2022-04-22 | 22.60 | $26.03 | 10700 |
| 2022-04-21 | 22.81 | $26.36 | 12300 |
| 2022-04-20 | 22.43 | $26.63 | 15800 |
| 2022-04-19 | 22.20 | $26.62 | 13200 |
| 2022-04-18 | 21.77 | $25.76 | 15800 |
| 2022-04-14 | 20.81 | $25.98 | 17600 |
| 2022-04-13 | 19.90 | $26.47 | 15400 |
| 2022-04-12 | 19.04 | $26.05 | 15800 |
| 2022-04-11 | 17.79 | $25.86 | 17100 |
| 2022-04-08 | 16.47 | $26.23 | 17700 |
| 2022-04-07 | 15.38 | $27.01 | 16400 |
| 2022-04-06 | 14.23 | $26.82 | 18100 |
| 2022-04-05 | 13.08 | $27.15 | 29400 |
| 2022-04-04 | 11.86 | $27.15 | 15900 |
| 2022-04-01 | 11.17 | $27.45 | 18100 |
| 2022-03-31 | 10.71 | $27.64 | 30900 |
| 2022-03-30 | 10.23 | $27.82 | 39800 |
| 2022-03-29 | 9.88 | $28.71 | 20200 |
| 2022-03-28 | 10.03 | $28.14 | 24800 |
| 2022-03-25 | 10.08 | $28.86 | 20500 |
| 2022-03-24 | 10.51 | $28.67 | 11900 |
| 2022-03-23 | 10.79 | $28.21 | 14500 |
| 2022-03-22 | 11.07 | $29.59 | 16600 |
| 2022-03-21 | 11.14 | $29.04 | 15100 |
| 2022-03-18 | 11.49 | $29.43 | 66400 |
| 2022-03-17 | 11.86 | $29.24 | 21700 |
| 2022-03-16 | 12.39 | $29.39 | 27500 |
| 2022-03-15 | 12.87 | $28.72 | 17300 |
| 2022-03-14 | 13.07 | $28.54 | 17800 |
| 2022-03-11 | 13.29 | $28.85 | 19600 |
| 2022-03-10 | 13.81 | $28.69 | 12100 |
| 2022-03-09 | 13.68 | $28.84 | 23100 |
| 2022-03-08 | 13.52 | $28.41 | 22300 |
| 2022-03-07 | 13.57 | $28.50 | 34100 |
| 2022-03-04 | 13.62 | $28.83 | 12100 |
| 2022-03-03 | 13.85 | $29.31 | 12500 |
| 2022-03-02 | 14.23 | $29.24 | 19500 |
| 2022-03-01 | 14.76 | $28.55 | 45500 |
| 2022-02-28 | 14.46 | $28.75 | 29900 |
| 2022-02-25 | 14.35 | $29.00 | 22900 |
| 2022-02-24 | 14.39 | $28.39 | 22400 |
| 2022-02-23 | 13.71 | $28.75 | 32300 |
| 2022-02-22 | 13.64 | $28.93 | 24400 |
| 2022-02-18 | 13.83 | $29.61 | 23600 |
| 2022-02-17 | 14.29 | $29.75 | 39600 |
| 2022-02-16 | 14.81 | $30.02 | 13600 |
| 2022-02-15 | 15.44 | $29.78 | 20200 |
| 2022-02-14 | 16.21 | $29.20 | 12300 |
| 2022-02-11 | 17.01 | $29.30 | 19500 |
| 2022-02-10 | 17.49 | $28.91 | 37900 |
| 2022-02-09 | 17.77 | $28.66 | 51400 |
| 2022-02-08 | 18.12 | $29.29 | 30200 |
| 2022-02-07 | 18.87 | $29.07 | 22500 |
| 2022-02-04 | 19.37 | $28.61 | 15100 |
| 2022-02-03 | 19.54 | $28.51 | 23600 |
| 2022-02-02 | 19.75 | $28.35 | 34700 |
| 2022-02-01 | 19.81 | $28.32 | 37400 |
| 2022-01-31 | 19.71 | $28.34 | 20100 |
| 2022-01-28 | 19.79 | $28.49 | 25000 |
| 2022-01-27 | 19.88 | $28.37 | 26700 |
| 2022-01-26 | 19.40 | $27.57 | 20600 |
| 2022-01-25 | 18.88 | $28.36 | 14300 |
| 2022-01-24 | 18.77 | $28.59 | 23600 |
| 2022-01-21 | 18.66 | $28.06 | 26900 |
| 2022-01-20 | 18.27 | $28.12 | 25500 |
| 2022-01-19 | 18.02 | $28.33 | 15800 |
| 2022-01-18 | 17.90 | $28.88 | 27000 |
| 2022-01-14 | 18.04 | $29.49 | 20100 |
| 2022-01-13 | 18.50 | $29.56 | 23400 |
| 2022-01-12 | 18.65 | $29.27 | 33100 |
| 2022-01-11 | 18.38 | $29.45 | 24900 |
| 2022-01-10 | 18.21 | $29.50 | 10400 |
| 2022-01-07 | 18.04 | $29.75 | 13200 |
| 2022-01-06 | 18.04 | $29.88 | 35300 |
| 2022-01-05 | 17.86 | $29.13 | 24100 |
| 2022-01-04 | 17.66 | $29.47 | 44900 |
| 2022-01-03 | 17.68 | $29.19 | 21900 |
| 2021-12-31 | 17.51 | $29.28 | 19600 |
| 2021-12-30 | 17.37 | $29.11 | 17200 |
| 2021-12-29 | 17.39 | $29.65 | 17900 |
| 2021-12-28 | 17.62 | $29.50 | 14900 |
| 2021-12-27 | 17.74 | $29.49 | 10100 |
| 2021-12-23 | 17.87 | $29.52 | 38300 |
| 2021-12-22 | 18.00 | $28.85 | 19500 |
| 2021-12-21 | 17.85 | $28.81 | 25100 |
| 2021-12-20 | 17.83 | $29.00 | 59100 |
| 2021-12-17 | 17.75 | $27.97 | 157500 |
| 2021-12-16 | 17.44 | $28.00 | 192100 |
| 2021-12-15 | 17.07 | $27.81 | 100200 |
| 2021-12-14 | 16.84 | $27.97 | 96200 |
| 2021-12-13 | 16.43 | $29.03 | 44200 |
| 2021-12-10 | 16.50 | $29.77 | 31900 |
| 2021-12-09 | 16.74 | $30.00 | 39600 |
| 2021-12-08 | 17.29 | $31.45 | 7900 |
| 2021-12-07 | 17.96 | $31.43 | 22500 |
| 2021-12-06 | 18.66 | $31.36 | 22700 |
| 2021-12-03 | 19.48 | $30.69 | 12500 |
| 2021-12-02 | 20.36 | $31.75 | 17600 |
| 2021-12-01 | 21.38 | $31.22 | 31700 |
| 2021-11-30 | 22.39 | $30.10 | 69100 |
| 2021-11-29 | 22.86 | $30.76 | 30700 |
| 2021-11-26 | 23.64 | $30.80 | 23700 |
| 2021-11-24 | 24.47 | $32.90 | 17800 |
| 2021-11-23 | 25.52 | $32.51 | 25000 |
| 2021-11-22 | 26.63 | $32.63 | 29500 |
| 2021-11-19 | 27.79 | $32.49 | 33400 |
| 2021-11-18 | 29.01 | $31.98 | 42600 |
| 2021-11-17 | 29.95 | $33.25 | 17400 |
| 2021-11-16 | 30.13 | $34.71 | 24200 |
| 2021-11-15 | 29.96 | $35.01 | 27300 |
| 2021-11-12 | 29.61 | $34.73 | 8300 |
| 2021-11-11 | 29.40 | $35.70 | 8900 |
| 2021-11-10 | 28.86 | $35.75 | 18300 |
| 2021-11-09 | 28.17 | $35.79 | 10400 |
| 2021-11-08 | 27.11 | $36.43 | 61000 |
| 2021-11-05 | 26.01 | $36.90 | 45500 |
| 2021-11-04 | 24.99 | $34.21 | 24500 |
| 2021-11-03 | 24.75 | $34.30 | 20500 |
| 2021-11-02 | 24.57 | $33.73 | 15200 |
| 2021-11-01 | 24.57 | $32.56 | 16200 |
| 2021-10-29 | 24.83 | $31.40 | 13400 |
| 2021-10-28 | 25.40 | $32.54 | 4300 |
| 2021-10-27 | 25.45 | $31.25 | 14800 |
| 2021-10-26 | 25.51 | $31.49 | 19600 |
| 2021-10-25 | 25.61 | $31.45 | 10200 |
| 2021-10-22 | 26.08 | $30.43 | 8700 |
| 2021-10-21 | 26.90 | $30.15 | 8000 |
| 2021-10-20 | 27.30 | $30.00 | 12300 |
| 2021-10-19 | 27.80 | $29.89 | 19800 |
| 2021-10-18 | 28.34 | $31.84 | 7400 |
| 2021-10-15 | 27.63 | $31.32 | 31600 |
| 2021-10-14 | 26.88 | $31.58 | 12500 |
| 2021-10-13 | 26.62 | $31.40 | 7100 |
| 2021-10-12 | 26.47 | $30.90 | 7100 |
| 2021-10-11 | 26.50 | $30.18 | 6500 |
| 2021-10-08 | 26.35 | $30.70 | 3400 |
| 2021-10-07 | 25.77 | $31.17 | 11700 |
| 2021-10-06 | 25.15 | $30.66 | 8200 |
| 2021-10-05 | 24.71 | $30.75 | 13900 |
| 2021-10-04 | 24.26 | $29.58 | 12800 |
| 2021-10-01 | 24.10 | $30.10 | 21000 |
| 2021-09-30 | 23.48 | $29.88 | 13200 |
| 2021-09-29 | 22.82 | $30.27 | 10900 |
| 2021-09-28 | 22.54 | $29.48 | 14100 |
| 2021-09-27 | 22.36 | $30.25 | 17600 |
| 2021-09-24 | 21.72 | $29.60 | 12100 |
| 2021-09-23 | 21.52 | $28.90 | 24800 |
| 2021-09-22 | 21.32 | $27.85 | 15300 |
| 2021-09-21 | 21.74 | $27.73 | 5900 |
| 2021-09-20 | 22.08 | $27.83 | 25300 |
| 2021-09-17 | 22.44 | $29.10 | 85100 |
| 2021-09-16 | 22.81 | $27.84 | 21300 |
| 2021-09-15 | 23.59 | $27.59 | 16800 |
| 2021-09-14 | 24.62 | $26.66 | 14600 |
| 2021-09-13 | 25.71 | $27.85 | 16400 |
| 2021-09-10 | 26.38 | $27.86 | 13600 |
| 2021-09-09 | 27.02 | $28.29 | 19000 |
| 2021-09-08 | 27.33 | $28.59 | 18100 |
| 2021-09-07 | 27.93 | $28.34 | 17900 |
| 2021-09-03 | 28.57 | $28.60 | 15100 |
| 2021-09-02 | 29.31 | $28.99 | 10600 |
| 2021-09-01 | 29.89 | $29.18 | 9000 |
| 2021-08-31 | 30.35 | $29.86 | 10100 |
| 2021-08-30 | 30.53 | $29.72 | 17900 |
| 2021-08-27 | 30.73 | $30.25 | 24200 |
| 2021-08-26 | 30.94 | $28.75 | 27800 |
| 2021-08-25 | 31.58 | $28.47 | 8300 |
| 2021-08-24 | 32.04 | $28.65 | 12100 |
| 2021-08-23 | 32.53 | $28.73 | 27800 |
| 2021-08-20 | 33.15 | $27.03 | 96700 |
| 2021-08-19 | 34.02 | $27.48 | 28200 |
| 2021-08-18 | 35.07 | $27.20 | 15100 |
| 2021-08-17 | 35.80 | $28.20 | 22900 |
| 2021-08-16 | 36.06 | $28.85 | 17200 |
| 2021-08-13 | 36.23 | $29.40 | 4500 |
| 2021-08-12 | 35.92 | $29.76 | 12700 |
| 2021-08-11 | 35.58 | $30.00 | 9600 |
| 2021-08-10 | 35.07 | $30.04 | 27800 |
| 2021-08-09 | 34.52 | $28.83 | 6200 |
| 2021-08-06 | 34.09 | $29.18 | 14200 |
| 2021-08-05 | 33.64 | $28.80 | 20200 |
| 2021-08-04 | 33.28 | $28.26 | 22900 |
| 2021-08-03 | 32.93 | $28.21 | 10600 |
| 2021-08-02 | 32.48 | $27.80 | 6900 |
| 2021-07-30 | 32.05 | $27.95 | 9100 |
| 2021-07-29 | 31.57 | $28.32 | 8300 |
| 2021-07-28 | 31.00 | $28.43 | 18300 |
| 2021-07-27 | 30.39 | $28.10 | 10700 |
| 2021-07-26 | 29.73 | $29.21 | 10200 |
| 2021-07-23 | 28.69 | $28.98 | 9800 |
| 2021-07-22 | 27.59 | $28.92 | 8000 |
| 2021-07-21 | 26.43 | $29.72 | 8900 |
| 2021-07-20 | 24.92 | $28.88 | 42600 |
| 2021-07-19 | 23.34 | $28.06 | 13900 |
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