Is ANZ Group Holdings Limited (ANZGY) a Buy, Sell, or Hold?
Enter your email address below for free access to our ANZ Group Holdings Limited (ANZGY) research center and poll results.
OTC : ANZGY
ANZ Group Holdings Limited
$25.2399 USD
$0.08 (0.32%)
- Volume
- 500
- Average Volume
- 124.66K
- Market Capitalization
- $76B
- P/E Ratio
- 18.29
- Dividend Yield
- 4.58%
- Price Target
- Year High
- $29.11
- Year Low
- $19.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.62
- Current Ratio
- $3.48
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
24.59
2026-07-16
Close Price
$25.21
Vol: 1200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.22
Average
19.33
Maximum
27.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.59 | $25.21 | 1200 |
| 2026-07-15 | 24.56 | $25.16 | 65800 |
| 2026-07-14 | 24.50 | $25.22 | 125826 |
| 2026-07-13 | 24.46 | $25.15 | 150641 |
| 2026-07-10 | 24.41 | $25.15 | 79025 |
| 2026-07-09 | 24.36 | $24.76 | 97400 |
| 2026-07-08 | 24.32 | $24.70 | 141503 |
| 2026-07-07 | 24.27 | $24.43 | 272100 |
| 2026-07-06 | 24.23 | $24.30 | 179109 |
| 2026-07-02 | 24.25 | $24.13 | 140013 |
| 2026-07-01 | 24.28 | $23.72 | 98400 |
| 2026-06-30 | 24.32 | $24.37 | 207343 |
| 2026-06-29 | 24.36 | $24.24 | 244515 |
| 2026-06-26 | 24.42 | $24.27 | 149100 |
| 2026-06-25 | 24.47 | $24.12 | 92348 |
| 2026-06-24 | 24.53 | $24.49 | 90400 |
| 2026-06-23 | 24.59 | $24.66 | 194341 |
| 2026-06-22 | 24.62 | $24.66 | 247034 |
| 2026-06-18 | 24.66 | $24.57 | 128600 |
| 2026-06-17 | 24.69 | $24.41 | 151821 |
| 2026-06-16 | 24.74 | $24.64 | 154100 |
| 2026-06-15 | 24.78 | $24.08 | 160228 |
| 2026-06-12 | 24.83 | $24.31 | 145200 |
| 2026-06-11 | 24.88 | $24.27 | 203528 |
| 2026-06-10 | 24.91 | $24.05 | 120744 |
| 2026-06-09 | 24.98 | $23.98 | 207000 |
| 2026-06-08 | 25.12 | $23.69 | 234019 |
| 2026-06-05 | 25.27 | $23.72 | 130604 |
| 2026-06-04 | 25.42 | $24.65 | 124600 |
| 2026-06-03 | 25.55 | $24.60 | 105400 |
| 2026-06-02 | 25.62 | $24.58 | 139000 |
| 2026-06-01 | 25.68 | $25.17 | 197500 |
| 2026-05-29 | 25.71 | $25.44 | 155512 |
| 2026-05-28 | 25.77 | $25.23 | 100400 |
| 2026-05-27 | 25.79 | $25.33 | 116800 |
| 2026-05-26 | 25.82 | $25.69 | 88842 |
| 2026-05-22 | 25.83 | $25.31 | 78800 |
| 2026-05-21 | 25.86 | $25.47 | 95234 |
| 2026-05-20 | 25.88 | $25.20 | 103700 |
| 2026-05-19 | 25.92 | $25.43 | 132700 |
| 2026-05-18 | 25.97 | $25.40 | 194600 |
| 2026-05-15 | 26.07 | $25.10 | 115500 |
| 2026-05-14 | 26.18 | $25.26 | 157019 |
| 2026-05-13 | 26.27 | $24.87 | 107500 |
| 2026-05-12 | 26.41 | $25.47 | 105810 |
| 2026-05-11 | 26.51 | $26.79 | 83405 |
| 2026-05-08 | 26.57 | $26.73 | 60100 |
| 2026-05-07 | 26.62 | $26.72 | 77400 |
| 2026-05-06 | 26.66 | $27.14 | 51021 |
| 2026-05-05 | 26.65 | $25.98 | 83600 |
| 2026-05-04 | 26.66 | $25.90 | 85900 |
| 2026-05-01 | 26.65 | $25.71 | 73705 |
| 2026-04-30 | 26.65 | $26.66 | 97914 |
| 2026-04-29 | 26.59 | $25.70 | 51900 |
| 2026-04-28 | 26.56 | $25.92 | 127832 |
| 2026-04-27 | 26.50 | $25.76 | 102618 |
| 2026-04-24 | 26.47 | $25.91 | 58500 |
| 2026-04-23 | 26.43 | $25.86 | 82015 |
| 2026-04-22 | 26.43 | $26.14 | 54627 |
| 2026-04-21 | 26.40 | $26.40 | 59300 |
| 2026-04-20 | 26.38 | $27.31 | 127900 |
| 2026-04-17 | 26.29 | $27.45 | 51815 |
| 2026-04-16 | 26.24 | $27.02 | 70600 |
| 2026-04-15 | 26.19 | $27.53 | 59240 |
| 2026-04-14 | 26.14 | $27.64 | 118421 |
| 2026-04-13 | 26.09 | $27.90 | 65400 |
| 2026-04-10 | 25.99 | $27.71 | 63503 |
| 2026-04-09 | 25.92 | $27.51 | 55600 |
| 2026-04-08 | 25.90 | $27.05 | 110900 |
| 2026-04-07 | 25.88 | $26.07 | 179800 |
| 2026-04-06 | 25.90 | $25.84 | 126000 |
| 2026-04-02 | 25.92 | $25.62 | 147700 |
| 2026-04-01 | 25.94 | $25.37 | 103500 |
| 2026-03-31 | 26.03 | $25.28 | 106200 |
| 2026-03-30 | 26.15 | $24.67 | 149100 |
| 2026-03-27 | 26.31 | $25.10 | 125700 |
| 2026-03-26 | 26.48 | $25.10 | 141200 |
| 2026-03-25 | 26.65 | $25.84 | 69821 |
| 2026-03-24 | 26.78 | $25.64 | 112321 |
| 2026-03-23 | 26.91 | $26.04 | 109403 |
| 2026-03-20 | 27.02 | $25.41 | 103613 |
| 2026-03-19 | 27.19 | $26.46 | 67832 |
| 2026-03-18 | 27.28 | $25.98 | 88100 |
| 2026-03-17 | 27.38 | $26.65 | 80620 |
| 2026-03-16 | 27.45 | $26.60 | 140800 |
| 2026-03-13 | 27.58 | $25.90 | 78000 |
| 2026-03-12 | 27.70 | $26.21 | 140100 |
| 2026-03-11 | 27.75 | $27.11 | 60620 |
| 2026-03-10 | 27.70 | $26.69 | 120700 |
| 2026-03-09 | 27.71 | $26.54 | 108000 |
| 2026-03-06 | 27.69 | $26.13 | 83343 |
| 2026-03-05 | 27.68 | $26.05 | 280000 |
| 2026-03-04 | 27.66 | $27.21 | 94600 |
| 2026-03-03 | 27.60 | $27.65 | 145414 |
| 2026-03-02 | 27.50 | $27.83 | 91201 |
| 2026-02-27 | 27.39 | $28.51 | 63400 |
| 2026-02-26 | 27.26 | $28.49 | 60000 |
| 2026-02-25 | 27.11 | $28.48 | 66730 |
| 2026-02-24 | 26.98 | $28.22 | 94700 |
| 2026-02-23 | 26.83 | $28.22 | 50100 |
| 2026-02-20 | 26.67 | $28.84 | 57938 |
| 2026-02-19 | 26.47 | $28.28 | 56802 |
| 2026-02-18 | 26.29 | $28.00 | 69700 |
| 2026-02-17 | 26.13 | $28.11 | 59700 |
| 2026-02-13 | 25.98 | $29.04 | 48839 |
| 2026-02-12 | 25.78 | $28.45 | 86017 |
| 2026-02-11 | 25.59 | $27.10 | 41329 |
| 2026-02-10 | 25.45 | $26.21 | 87800 |
| 2026-02-09 | 25.35 | $26.81 | 55400 |
| 2026-02-06 | 25.20 | $26.18 | 43900 |
| 2026-02-05 | 25.10 | $25.88 | 96403 |
| 2026-02-04 | 25.00 | $25.77 | 144200 |
| 2026-02-03 | 24.93 | $25.84 | 67700 |
| 2026-02-02 | 24.88 | $25.78 | 67200 |
| 2026-01-30 | 24.81 | $25.56 | 53001 |
| 2026-01-29 | 24.75 | $25.85 | 60900 |
| 2026-01-28 | 24.67 | $25.65 | 81631 |
| 2026-01-27 | 24.61 | $25.74 | 52700 |
| 2026-01-26 | 24.56 | $25.26 | 72100 |
| 2026-01-23 | 24.52 | $25.00 | 52000 |
| 2026-01-22 | 24.49 | $24.86 | 118700 |
| 2026-01-21 | 24.46 | $24.63 | 58220 |
| 2026-01-20 | 24.42 | $24.82 | 126941 |
| 2026-01-16 | 24.38 | $25.13 | 52300 |
| 2026-01-15 | 24.32 | $25.04 | 76100 |
| 2026-01-14 | 24.27 | $24.61 | 113300 |
| 2026-01-13 | 24.25 | $24.40 | 75124 |
| 2026-01-12 | 24.21 | $24.21 | 116704 |
| 2026-01-09 | 24.19 | $23.85 | 131814 |
| 2026-01-08 | 24.19 | $24.14 | 155935 |
| 2026-01-07 | 24.15 | $23.85 | 71841 |
| 2026-01-06 | 24.12 | $24.32 | 105513 |
| 2026-01-05 | 24.08 | $24.81 | 60426 |
| 2026-01-02 | 24.01 | $24.52 | 62500 |
| 2025-12-31 | 23.94 | $24.22 | 54800 |
| 2025-12-30 | 23.86 | $24.43 | 142800 |
| 2025-12-29 | 23.77 | $24.44 | 365320 |
| 2025-12-26 | 23.69 | $24.58 | 58224 |
| 2025-12-24 | 23.61 | $24.47 | 86600 |
| 2025-12-23 | 23.53 | $24.54 | 207436 |
| 2025-12-22 | 23.44 | $24.17 | 68048 |
| 2025-12-19 | 23.38 | $23.94 | 43000 |
| 2025-12-18 | 23.32 | $23.99 | 50800 |
| 2025-12-17 | 23.29 | $23.89 | 47745 |
| 2025-12-16 | 23.29 | $24.03 | 52315 |
| 2025-12-15 | 23.29 | $24.10 | 86531 |
| 2025-12-12 | 23.28 | $23.73 | 54200 |
| 2025-12-11 | 23.32 | $23.80 | 71233 |
| 2025-12-10 | 23.40 | $23.78 | 46100 |
| 2025-12-09 | 23.46 | $23.47 | 46400 |
| 2025-12-08 | 23.52 | $23.18 | 57500 |
| 2025-12-05 | 23.57 | $23.47 | 60600 |
| 2025-12-04 | 23.59 | $23.42 | 46401 |
| 2025-12-03 | 23.63 | $23.16 | 79000 |
| 2025-12-02 | 23.67 | $22.68 | 117106 |
| 2025-12-01 | 23.75 | $22.49 | 97547 |
| 2025-11-28 | 23.83 | $22.88 | 47341 |
| 2025-11-26 | 23.90 | $23.02 | 47723 |
| 2025-11-25 | 23.96 | $22.89 | 89400 |
| 2025-11-24 | 24.04 | $22.77 | 135900 |
| 2025-11-21 | 24.11 | $22.90 | 94741 |
| 2025-11-20 | 24.17 | $22.65 | 233400 |
| 2025-11-19 | 24.25 | $23.52 | 82100 |
| 2025-11-18 | 24.28 | $23.83 | 84100 |
| 2025-11-17 | 24.29 | $23.96 | 68700 |
| 2025-11-14 | 24.30 | $24.01 | 40800 |
| 2025-11-13 | 24.28 | $24.45 | 86000 |
| 2025-11-12 | 24.25 | $25.47 | 79744 |
| 2025-11-11 | 24.16 | $24.93 | 51015 |
| 2025-11-10 | 24.09 | $24.80 | 64500 |
| 2025-11-07 | 24.03 | $24.00 | 47826 |
| 2025-11-06 | 23.95 | $24.05 | 45900 |
| 2025-11-05 | 23.89 | $24.15 | 48229 |
| 2025-11-04 | 23.82 | $24.01 | 65200 |
| 2025-11-03 | 23.74 | $24.23 | 40000 |
| 2025-10-31 | 23.66 | $24.04 | 87600 |
| 2025-10-30 | 23.59 | $24.24 | 92702 |
| 2025-10-29 | 23.50 | $24.28 | 50400 |
| 2025-10-28 | 23.40 | $24.54 | 46200 |
| 2025-10-27 | 23.27 | $24.19 | 43300 |
| 2025-10-24 | 23.16 | $24.02 | 67910 |
| 2025-10-23 | 23.04 | $24.21 | 45500 |
| 2025-10-22 | 22.91 | $24.14 | 47043 |
| 2025-10-21 | 22.77 | $24.09 | 72620 |
| 2025-10-20 | 22.66 | $24.06 | 42700 |
| 2025-10-17 | 22.55 | $23.73 | 60700 |
| 2025-10-16 | 22.46 | $23.81 | 68640 |
| 2025-10-15 | 22.36 | $23.58 | 45215 |
| 2025-10-14 | 22.28 | $23.58 | 86808 |
| 2025-10-13 | 22.19 | $23.58 | 64900 |
| 2025-10-10 | 22.12 | $22.51 | 41927 |
| 2025-10-09 | 22.09 | $22.72 | 51140 |
| 2025-10-08 | 22.06 | $22.80 | 57045 |
| 2025-10-07 | 22.02 | $22.54 | 44724 |
| 2025-10-06 | 21.98 | $22.60 | 61200 |
| 2025-10-03 | 21.93 | $22.67 | 50615 |
| 2025-10-02 | 21.89 | $22.41 | 78600 |
| 2025-10-01 | 21.86 | $22.15 | 88447 |
| 2025-09-30 | 21.83 | $22.01 | 97000 |
| 2025-09-29 | 21.82 | $22.04 | 55000 |
| 2025-09-26 | 21.82 | $21.64 | 67213 |
| 2025-09-25 | 21.83 | $21.51 | 96300 |
| 2025-09-24 | 21.84 | $21.36 | 146541 |
| 2025-09-23 | 21.85 | $21.92 | 41900 |
| 2025-09-22 | 21.84 | $21.89 | 75800 |
| 2025-09-19 | 21.85 | $21.88 | 86748 |
| 2025-09-18 | 21.84 | $21.87 | 85541 |
| 2025-09-17 | 21.82 | $21.88 | 61600 |
| 2025-09-16 | 21.78 | $21.88 | 73938 |
| 2025-09-15 | 21.75 | $22.14 | 62900 |
| 2025-09-12 | 21.71 | $21.94 | 34200 |
| 2025-09-11 | 21.66 | $21.99 | 80800 |
| 2025-09-10 | 21.61 | $22.15 | 52621 |
| 2025-09-09 | 21.55 | $21.68 | 35243 |
| 2025-09-08 | 21.48 | $21.68 | 76034 |
| 2025-09-05 | 21.41 | $21.75 | 49924 |
| 2025-09-04 | 21.33 | $21.76 | 161117 |
| 2025-09-03 | 21.25 | $21.54 | 166000 |
| 2025-09-02 | 21.18 | $21.80 | 57028 |
| 2025-08-29 | 21.08 | $22.07 | 59500 |
| 2025-08-28 | 20.97 | $21.96 | 65122 |
| 2025-08-27 | 20.86 | $21.69 | 38034 |
| 2025-08-26 | 20.76 | $21.60 | 60613 |
| 2025-08-25 | 20.67 | $21.58 | 38421 |
| 2025-08-22 | 20.57 | $22.06 | 35000 |
| 2025-08-21 | 20.47 | $21.70 | 147200 |
| 2025-08-20 | 20.38 | $21.54 | 56800 |
| 2025-08-19 | 20.31 | $21.18 | 64900 |
| 2025-08-18 | 20.24 | $21.10 | 78100 |
| 2025-08-15 | 20.17 | $21.41 | 56516 |
| 2025-08-14 | 20.09 | $21.04 | 43523 |
| 2025-08-13 | 20.04 | $20.95 | 64400 |
| 2025-08-12 | 19.98 | $20.85 | 175735 |
| 2025-08-11 | 19.92 | $20.41 | 39500 |
| 2025-08-08 | 19.89 | $20.23 | 65128 |
| 2025-08-07 | 19.89 | $20.21 | 41500 |
| 2025-08-06 | 19.88 | $20.11 | 35944 |
| 2025-08-05 | 19.86 | $20.05 | 89905 |
| 2025-08-04 | 19.85 | $19.88 | 66604 |
| 2025-08-01 | 19.83 | $19.89 | 93000 |
| 2025-07-31 | 19.82 | $19.69 | 113238 |
| 2025-07-30 | 19.83 | $19.74 | 66100 |
| 2025-07-29 | 19.83 | $19.74 | 106608 |
| 2025-07-28 | 19.80 | $19.68 | 68600 |
| 2025-07-25 | 19.77 | $19.91 | 49425 |
| 2025-07-24 | 19.76 | $20.07 | 68829 |
| 2025-07-23 | 19.70 | $20.13 | 58725 |
| 2025-07-22 | 19.62 | $19.64 | 78200 |
| 2025-07-21 | 19.56 | $19.67 | 46600 |
| 2025-07-18 | 19.48 | $20.00 | 69001 |
| 2025-07-17 | 19.43 | $19.88 | 241911 |
| 2025-07-16 | 19.39 | $19.77 | 80941 |
| 2025-07-15 | 19.38 | $19.71 | 89000 |
| 2025-07-14 | 19.35 | $19.89 | 40000 |
| 2025-07-11 | 19.34 | $20.05 | 38744 |
| 2025-07-10 | 19.31 | $20.02 | 111935 |
| 2025-07-09 | 19.29 | $19.87 | 104700 |
| 2025-07-08 | 19.26 | $19.69 | 60519 |
| 2025-07-07 | 19.25 | $19.52 | 84849 |
| 2025-07-03 | 19.24 | $19.81 | 78609 |
| 2025-07-02 | 19.21 | $19.81 | 87147 |
| 2025-07-01 | 19.18 | $19.78 | 81922 |
| 2025-06-30 | 19.14 | $19.14 | 62600 |
| 2025-06-27 | 19.12 | $19.08 | 114505 |
| 2025-06-26 | 19.10 | $19.60 | 61849 |
| 2025-06-25 | 19.05 | $18.89 | 53800 |
| 2025-06-24 | 19.05 | $18.67 | 277600 |
| 2025-06-23 | 19.06 | $18.30 | 115421 |
| 2025-06-20 | 19.08 | $18.20 | 61500 |
| 2025-06-18 | 19.09 | $18.99 | 131225 |
| 2025-06-17 | 19.07 | $19.06 | 89300 |
| 2025-06-16 | 19.05 | $19.42 | 69600 |
| 2025-06-13 | 19.04 | $19.25 | 80000 |
| 2025-06-12 | 19.06 | $19.58 | 99127 |
| 2025-06-11 | 19.03 | $19.42 | 149000 |
| 2025-06-10 | 19.02 | $19.65 | 37800 |
| 2025-06-09 | 18.98 | $19.43 | 61320 |
| 2025-06-06 | 18.94 | $19.33 | 68417 |
| 2025-06-05 | 18.92 | $19.30 | 61947 |
| 2025-06-04 | 18.93 | $19.29 | 67300 |
| 2025-06-03 | 18.93 | $19.12 | 301335 |
| 2025-06-02 | 18.95 | $19.08 | 117900 |
| 2025-05-30 | 18.98 | $18.82 | 321960 |
| 2025-05-29 | 18.99 | $18.59 | 89400 |
| 2025-05-28 | 19.02 | $18.55 | 73809 |
| 2025-05-27 | 19.04 | $18.92 | 142100 |
| 2025-05-23 | 19.04 | $18.95 | 2.2M |
| 2025-05-22 | 19.04 | $18.60 | 6.1M |
| 2025-05-21 | 19.04 | $18.47 | 1.5M |
| 2025-05-20 | 19.03 | $18.65 | 3.2M |
| 2025-05-19 | 19.00 | $18.54 | 93100 |
| 2025-05-16 | 18.95 | $19.24 | 85633 |
| 2025-05-15 | 18.88 | $19.57 | 74100 |
| 2025-05-14 | 18.79 | $18.99 | 65343 |
| 2025-05-13 | 18.72 | $19.26 | 194006 |
| 2025-05-12 | 18.62 | $18.83 | 123613 |
| 2025-05-09 | 18.53 | $18.65 | 73509 |
| 2025-05-08 | 18.44 | $18.94 | 66900 |
| 2025-05-07 | 18.36 | $19.44 | 67101 |
| 2025-05-06 | 18.18 | $19.30 | 97500 |
| 2025-05-05 | 18.01 | $19.56 | 71800 |
| 2025-05-02 | 17.85 | $19.72 | 56000 |
| 2025-05-01 | 17.79 | $19.07 | 100100 |
| 2025-04-30 | 17.78 | $19.16 | 81300 |
| 2025-04-29 | 17.75 | $18.98 | 37700 |
| 2025-04-28 | 17.71 | $18.88 | 56700 |
| 2025-04-25 | 17.69 | $18.87 | 60806 |
| 2025-04-24 | 17.67 | $18.71 | 89340 |
| 2025-04-23 | 17.66 | $18.14 | 111700 |
| 2025-04-22 | 17.66 | $18.05 | 131400 |
| 2025-04-21 | 17.69 | $17.58 | 124100 |
| 2025-04-17 | 17.73 | $17.91 | 95343 |
| 2025-04-16 | 17.75 | $17.76 | 71800 |
| 2025-04-15 | 17.79 | $17.54 | 207000 |
| 2025-04-14 | 17.83 | $17.34 | 331500 |
| 2025-04-11 | 17.88 | $17.03 | 395710 |
| 2025-04-10 | 17.93 | $16.81 | 455802 |
| 2025-04-09 | 17.98 | $17.40 | 1.0M |
| 2025-04-08 | 18.02 | $15.79 | 501438 |
| 2025-04-07 | 18.13 | $15.93 | 400500 |
| 2025-04-04 | 18.24 | $16.41 | 141700 |
| 2025-04-03 | 18.33 | $18.40 | 84004 |
| 2025-04-02 | 18.33 | $18.81 | 54131 |
| 2025-04-01 | 18.32 | $18.61 | 144344 |
| 2025-03-31 | 18.31 | $18.25 | 171200 |
| 2025-03-28 | 18.32 | $18.40 | 168600 |
| 2025-03-27 | 18.33 | $18.49 | 113300 |
| 2025-03-26 | 18.33 | $18.47 | 75649 |
| 2025-03-25 | 18.35 | $18.23 | 190317 |
| 2025-03-24 | 18.37 | $18.66 | 161634 |
| 2025-03-21 | 18.37 | $18.34 | 96900 |
| 2025-03-20 | 18.37 | $18.38 | 57100 |
| 2025-03-19 | 18.39 | $18.45 | 77015 |
| 2025-03-18 | 18.43 | $18.31 | 120000 |
| 2025-03-17 | 18.49 | $18.49 | 139526 |
| 2025-03-14 | 18.56 | $18.02 | 91800 |
| 2025-03-13 | 18.65 | $17.79 | 70600 |
| 2025-03-12 | 18.75 | $18.07 | 103021 |
| 2025-03-11 | 18.83 | $18.14 | 165202 |
| 2025-03-10 | 18.89 | $17.99 | 153602 |
| 2025-03-07 | 18.96 | $18.26 | 76700 |
| 2025-03-06 | 19.02 | $18.49 | 90024 |
| 2025-03-05 | 19.06 | $18.64 | 89500 |
| 2025-03-04 | 19.07 | $18.34 | 120113 |
| 2025-03-03 | 19.09 | $18.38 | 135912 |
| 2025-02-28 | 19.11 | $18.65 | 107738 |
| 2025-02-27 | 19.14 | $18.54 | 64000 |
| 2025-02-26 | 19.16 | $18.76 | 33725 |
| 2025-02-25 | 19.18 | $18.63 | 157247 |
| 2025-02-24 | 19.19 | $18.71 | 160623 |
| 2025-02-21 | 19.21 | $18.31 | 65400 |
| 2025-02-20 | 19.24 | $18.92 | 81200 |
| 2025-02-19 | 19.24 | $19.07 | 65321 |
| 2025-02-18 | 19.23 | $19.55 | 37548 |
| 2025-02-14 | 19.17 | $19.90 | 51400 |
| 2025-02-13 | 19.10 | $19.90 | 40600 |
| 2025-02-12 | 19.02 | $19.75 | 49800 |
| 2025-02-11 | 18.93 | $19.59 | 59300 |
| 2025-02-10 | 18.84 | $19.50 | 79600 |
| 2025-02-07 | 18.76 | $19.37 | 56331 |
| 2025-02-06 | 18.70 | $19.44 | 122125 |
| 2025-02-05 | 18.63 | $19.15 | 204946 |
| 2025-02-04 | 18.57 | $18.94 | 163700 |
| 2025-02-03 | 18.52 | $18.74 | 92400 |
| 2025-01-31 | 18.47 | $18.83 | 74500 |
| 2025-01-30 | 18.40 | $19.17 | 89500 |
| 2025-01-29 | 18.33 | $18.97 | 48611 |
| 2025-01-28 | 18.28 | $19.07 | 88300 |
| 2025-01-27 | 18.22 | $18.94 | 95113 |
| 2025-01-24 | 18.17 | $19.01 | 92000 |
| 2025-01-23 | 18.11 | $18.95 | 77042 |
| 2025-01-22 | 18.04 | $18.91 | 87806 |
| 2025-01-21 | 17.98 | $18.90 | 162400 |
| 2025-01-17 | 17.94 | $18.31 | 70700 |
| 2025-01-16 | 17.96 | $18.60 | 78400 |
| 2025-01-15 | 17.95 | $18.35 | 90200 |
| 2025-01-14 | 17.96 | $17.89 | 174800 |
| 2025-01-13 | 17.99 | $17.78 | 140409 |
| 2025-01-10 | 18.03 | $17.81 | 131000 |
| 2025-01-08 | 18.08 | $18.21 | 70701 |
| 2025-01-07 | 18.15 | $18.00 | 173044 |
| 2025-01-06 | 18.24 | $17.97 | 162029 |
| 2025-01-03 | 18.34 | $17.98 | 112428 |
| 2025-01-02 | 18.45 | $17.66 | 89928 |
| 2024-12-31 | 18.59 | $17.54 | 105610 |
| 2024-12-30 | 18.74 | $17.77 | 121600 |
| 2024-12-27 | 18.88 | $17.85 | 114800 |
| 2024-12-26 | 19.01 | $17.96 | 173038 |
| 2024-12-24 | 19.14 | $17.99 | 149505 |
| 2024-12-23 | 19.28 | $17.84 | 255000 |
| 2024-12-20 | 19.44 | $17.50 | 191800 |
| 2024-12-19 | 19.62 | $17.67 | 146146 |
| 2024-12-18 | 19.79 | $18.07 | 116400 |
| 2024-12-17 | 19.94 | $18.66 | 207435 |
| 2024-12-16 | 20.06 | $18.57 | 151520 |
| 2024-12-13 | 20.20 | $18.49 | 136243 |
| 2024-12-12 | 20.33 | $18.42 | 110100 |
| 2024-12-11 | 20.46 | $18.68 | 70145 |
| 2024-12-10 | 20.57 | $18.84 | 87214 |
| 2024-12-09 | 20.69 | $19.44 | 107405 |
| 2024-12-06 | 20.76 | $19.83 | 103645 |
| 2024-12-05 | 20.83 | $20.09 | 74649 |
| 2024-12-04 | 20.85 | $20.14 | 79914 |
| 2024-12-03 | 20.88 | $20.54 | 59435 |
| 2024-12-02 | 20.88 | $20.48 | 81117 |
| 2024-11-29 | 20.87 | $20.51 | 27300 |
| 2024-11-27 | 20.86 | $20.54 | 52434 |
| 2024-11-26 | 20.86 | $20.43 | 61924 |
| 2024-11-25 | 20.87 | $20.83 | 81401 |
| 2024-11-22 | 20.86 | $21.08 | 65606 |
| 2024-11-21 | 20.85 | $21.11 | 35900 |
| 2024-11-20 | 20.85 | $21.08 | 27013 |
| 2024-11-19 | 20.83 | $20.97 | 90600 |
| 2024-11-18 | 20.82 | $21.09 | 76100 |
| 2024-11-15 | 20.81 | $21.35 | 60800 |
| 2024-11-14 | 20.80 | $21.17 | 31900 |
| 2024-11-13 | 20.80 | $20.90 | 31020 |
| 2024-11-12 | 20.80 | $21.04 | 46223 |
| 2024-11-11 | 20.78 | $21.18 | 38500 |
| 2024-11-08 | 20.76 | $20.91 | 55700 |
| 2024-11-07 | 20.75 | $21.11 | 45620 |
| 2024-11-06 | 20.71 | $20.61 | 13830 |
| 2024-11-05 | 20.70 | $20.67 | 23419 |
| 2024-11-04 | 20.68 | $20.44 | 32500 |
| 2024-11-01 | 20.66 | $20.40 | 17600 |
| 2024-10-31 | 20.66 | $20.34 | 20700 |
| 2024-10-30 | 20.66 | $20.51 | 49100 |
| 2024-10-29 | 20.67 | $20.60 | 28700 |
| 2024-10-28 | 20.68 | $20.73 | 32800 |
| 2024-10-25 | 20.69 | $20.86 | 11630 |
| 2024-10-24 | 20.70 | $20.94 | 42914 |
| 2024-10-23 | 20.71 | $20.68 | 14321 |
| 2024-10-22 | 20.73 | $20.85 | 30648 |
| 2024-10-21 | 20.76 | $20.81 | 19201 |
| 2024-10-18 | 20.80 | $21.24 | 12100 |
| 2024-10-17 | 20.82 | $21.13 | 49400 |
| 2024-10-16 | 20.84 | $21.00 | 15503 |
| 2024-10-15 | 20.84 | $20.67 | 17500 |
| 2024-10-14 | 20.85 | $20.74 | 43929 |
| 2024-10-11 | 20.87 | $20.58 | 27114 |
| 2024-10-10 | 20.89 | $20.36 | 30018 |
| 2024-10-09 | 20.92 | $20.36 | 22912 |
| 2024-10-08 | 20.94 | $20.26 | 33903 |
| 2024-10-07 | 20.97 | $20.23 | 38348 |
| 2024-10-04 | 21.01 | $20.25 | 19111 |
| 2024-10-03 | 21.04 | $20.47 | 18100 |
| 2024-10-02 | 21.07 | $20.63 | 18920 |
| 2024-10-01 | 21.05 | $20.77 | 25216 |
| 2024-09-30 | 21.03 | $21.01 | 30500 |
| 2024-09-27 | 21.00 | $21.01 | 31134 |
| 2024-09-26 | 20.97 | $21.21 | 17200 |
| 2024-09-25 | 20.92 | $21.01 | 24800 |
| 2024-09-24 | 20.86 | $21.51 | 29700 |
| 2024-09-23 | 20.79 | $21.65 | 19300 |
| 2024-09-20 | 20.70 | $21.55 | 28800 |
| 2024-09-19 | 20.62 | $21.56 | 19642 |
| 2024-09-18 | 20.56 | $20.89 | 36832 |
| 2024-09-17 | 20.52 | $21.01 | 32017 |
| 2024-09-16 | 20.47 | $21.17 | 25200 |
| 2024-09-13 | 20.39 | $20.92 | 26200 |
| 2024-09-12 | 20.32 | $21.01 | 25916 |
| 2024-09-11 | 20.21 | $20.72 | 66000 |
| 2024-09-10 | 20.12 | $20.80 | 492300 |
| 2024-09-09 | 20.01 | $21.09 | 44101 |
| 2024-09-06 | 19.87 | $20.88 | 35132 |
| 2024-09-05 | 19.75 | $20.95 | 28431 |
| 2024-09-04 | 19.58 | $20.30 | 12624 |
| 2024-09-03 | 19.45 | $20.42 | 16400 |
| 2024-08-30 | 19.31 | $20.41 | 12642 |
| 2024-08-29 | 19.21 | $20.41 | 21149 |
| 2024-08-28 | 19.12 | $20.05 | 13700 |
| 2024-08-27 | 19.07 | $19.94 | 8935 |
| 2024-08-26 | 19.01 | $20.02 | 18835 |
| 2024-08-23 | 18.95 | $19.95 | 17226 |
| 2024-08-22 | 18.91 | $19.98 | 18700 |
| 2024-08-21 | 18.87 | $20.25 | 13800 |
| 2024-08-20 | 18.82 | $20.09 | 49333 |
| 2024-08-19 | 18.79 | $20.05 | 27416 |
| 2024-08-16 | 18.77 | $19.61 | 19300 |
| 2024-08-15 | 18.78 | $19.37 | 22400 |
| 2024-08-14 | 18.80 | $18.91 | 25200 |
| 2024-08-13 | 18.87 | $18.92 | 44100 |
| 2024-08-12 | 18.93 | $18.61 | 53200 |
| 2024-08-09 | 19.00 | $18.35 | 93700 |
| 2024-08-08 | 19.09 | $18.32 | 121000 |
| 2024-08-07 | 19.17 | $17.73 | 284142 |
| 2024-08-06 | 19.29 | $17.70 | 148200 |
| 2024-08-05 | 19.38 | $17.56 | 73900 |
| 2024-08-02 | 19.48 | $18.43 | 88548 |
| 2024-08-01 | 19.52 | $18.64 | 27500 |
| 2024-07-31 | 19.55 | $19.03 | 33500 |
| 2024-07-30 | 19.54 | $18.70 | 39036 |
| 2024-07-29 | 19.55 | $18.73 | 64630 |
| 2024-07-26 | 19.55 | $19.21 | 35205 |
| 2024-07-25 | 19.54 | $19.19 | 47019 |
| 2024-07-24 | 19.52 | $19.21 | 34400 |
| 2024-07-23 | 19.52 | $19.59 | 41012 |
| 2024-07-22 | 19.50 | $19.63 | 28600 |
| 2024-07-19 | 19.48 | $19.71 | 32100 |
| 2024-07-18 | 19.47 | $19.91 | 55200 |
| 2024-07-17 | 19.45 | $20.14 | 23500 |
| 2024-07-16 | 19.40 | $20.15 | 22800 |
| 2024-07-15 | 19.35 | $20.13 | 23700 |
| 2024-07-12 | 19.30 | $20.12 | 35331 |
| 2024-07-11 | 19.26 | $19.88 | 70200 |
| 2024-07-10 | 19.22 | $20.07 | 74318 |
| 2024-07-09 | 19.18 | $19.60 | 25235 |
| 2024-07-08 | 19.16 | $19.45 | 21808 |
| 2024-07-05 | 19.15 | $19.37 | 41132 |
| 2024-07-03 | 19.15 | $19.11 | 31033 |
| 2024-07-02 | 19.15 | $18.89 | 50406 |
| 2024-07-01 | 19.16 | $18.86 | 49926 |
| 2024-06-28 | 19.16 | $18.82 | 74700 |
| 2024-06-27 | 19.15 | $18.96 | 34600 |
| 2024-06-26 | 19.12 | $18.85 | 26045 |
| 2024-06-25 | 19.12 | $19.17 | 59424 |
| 2024-06-24 | 19.10 | $19.26 | 42300 |
| 2024-06-21 | 19.06 | $19.22 | 42325 |
| 2024-06-20 | 19.04 | $19.51 | 33500 |
| 2024-06-18 | 19.01 | $19.46 | 75435 |
| 2024-06-17 | 18.98 | $19.21 | 55517 |
| 2024-06-14 | 18.96 | $19.03 | 47526 |
| 2024-06-13 | 18.98 | $19.11 | 39900 |
| 2024-06-12 | 18.98 | $19.35 | 40712 |
| 2024-06-11 | 18.96 | $19.08 | 46800 |
| 2024-06-10 | 18.96 | $19.23 | 24243 |
| 2024-06-07 | 18.96 | $19.16 | 20007 |
| 2024-06-06 | 18.96 | $19.44 | 27800 |
| 2024-06-05 | 18.94 | $19.31 | 28900 |
| 2024-06-04 | 18.93 | $19.05 | 33300 |
| 2024-06-03 | 18.94 | $19.07 | 89026 |
| 2024-05-31 | 18.94 | $18.86 | 27147 |
| 2024-05-30 | 18.93 | $18.64 | 24410 |
| 2024-05-29 | 18.91 | $18.34 | 35507 |
| 2024-05-28 | 18.90 | $18.82 | 21800 |
| 2024-05-24 | 18.87 | $18.76 | 39900 |
| 2024-05-23 | 18.85 | $18.53 | 36500 |
| 2024-05-22 | 18.85 | $18.75 | 25331 |
| 2024-05-21 | 18.84 | $18.93 | 19231 |
| 2024-05-20 | 18.82 | $18.86 | 34833 |
| 2024-05-17 | 18.79 | $18.96 | 24700 |
| 2024-05-16 | 18.74 | $19.26 | 23500 |
| 2024-05-15 | 18.70 | $19.10 | 13800 |
| 2024-05-14 | 18.66 | $19.11 | 22842 |
| 2024-05-13 | 18.62 | $19.09 | 32133 |
| 2024-05-10 | 18.59 | $19.21 | 26643 |
| 2024-05-09 | 18.56 | $19.09 | 33700 |
| 2024-05-08 | 18.55 | $19.15 | 30707 |
| 2024-05-07 | 18.55 | $19.08 | 45532 |
| 2024-05-06 | 18.57 | $19.17 | 44716 |
| 2024-05-03 | 18.58 | $19.09 | 30500 |
| 2024-05-02 | 18.59 | $18.61 | 24700 |
| 2024-05-01 | 18.62 | $18.26 | 34619 |
| 2024-04-30 | 18.65 | $18.10 | 21800 |
| 2024-04-29 | 18.70 | $18.31 | 46436 |
| 2024-04-26 | 18.74 | $18.40 | 37800 |
| 2024-04-25 | 18.78 | $18.41 | 25534 |
| 2024-04-24 | 18.83 | $18.53 | 29011 |
| 2024-04-23 | 18.85 | $18.55 | 71949 |
| 2024-04-22 | 18.88 | $18.25 | 61300 |
| 2024-04-19 | 18.91 | $18.10 | 49032 |
| 2024-04-18 | 18.96 | $18.35 | 56645 |
| 2024-04-17 | 18.99 | $18.36 | 58222 |
| 2024-04-16 | 19.02 | $18.19 | 71336 |
| 2024-04-15 | 19.05 | $18.58 | 32500 |
| 2024-04-12 | 19.07 | $18.61 | 20026 |
| 2024-04-11 | 19.08 | $18.97 | 33300 |
| 2024-04-10 | 19.11 | $19.05 | 43000 |
| 2024-04-09 | 19.13 | $19.54 | 33700 |
| 2024-04-08 | 19.12 | $19.41 | 33700 |
| 2024-04-05 | 19.14 | $19.29 | 23705 |
| 2024-04-04 | 19.15 | $19.10 | 32800 |
| 2024-04-03 | 19.15 | $18.93 | 31400 |
| 2024-04-02 | 19.14 | $19.03 | 35300 |
| 2024-04-01 | 19.13 | $19.14 | 32400 |
| 2024-03-28 | 19.11 | $19.29 | 31904 |
| 2024-03-27 | 19.08 | $19.29 | 25536 |
| 2024-03-26 | 19.05 | $18.96 | 82000 |
| 2024-03-25 | 19.03 | $19.06 | 72300 |
| 2024-03-22 | 19.01 | $19.03 | 25736 |
| 2024-03-21 | 18.98 | $19.05 | 30910 |
| 2024-03-20 | 18.96 | $18.99 | 28826 |
| 2024-03-19 | 18.92 | $18.83 | 32200 |
| 2024-03-18 | 18.89 | $18.86 | 23200 |
| 2024-03-15 | 18.88 | $18.88 | 29610 |
| 2024-03-14 | 18.87 | $18.80 | 26900 |
| 2024-03-13 | 18.84 | $19.67 | 26300 |
| 2024-03-12 | 18.76 | $19.48 | 19245 |
| 2024-03-11 | 18.71 | $19.36 | 31700 |
| 2024-03-08 | 18.65 | $19.67 | 25100 |
| 2024-03-07 | 18.57 | $19.48 | 23508 |
| 2024-03-06 | 18.49 | $19.23 | 30300 |
| 2024-03-05 | 18.43 | $18.70 | 33904 |
| 2024-03-04 | 18.38 | $18.84 | 24600 |
| 2024-03-01 | 18.32 | $18.79 | 32600 |
| 2024-02-29 | 18.27 | $18.66 | 32519 |
| 2024-02-28 | 18.22 | $18.56 | 26200 |
| 2024-02-27 | 18.18 | $18.74 | 31722 |
| 2024-02-26 | 18.13 | $18.52 | 16517 |
| 2024-02-23 | 18.08 | $18.57 | 17229 |
| 2024-02-22 | 18.03 | $18.47 | 27700 |
| 2024-02-21 | 17.98 | $18.37 | 25839 |
| 2024-02-20 | 17.93 | $18.24 | 33519 |
| 2024-02-16 | 17.89 | $18.55 | 20614 |
| 2024-02-15 | 17.83 | $18.64 | 23800 |
| 2024-02-14 | 17.75 | $18.26 | 25644 |
| 2024-02-13 | 17.68 | $18.10 | 33600 |
| 2024-02-12 | 17.62 | $18.39 | 18800 |
| 2024-02-09 | 17.57 | $18.25 | 22200 |
| 2024-02-08 | 17.53 | $18.00 | 24809 |
| 2024-02-07 | 17.50 | $17.96 | 23041 |
| 2024-02-06 | 17.47 | $17.96 | 31100 |
| 2024-02-05 | 17.44 | $17.63 | 57333 |
| 2024-02-02 | 17.42 | $17.70 | 22700 |
| 2024-02-01 | 17.39 | $17.76 | 19532 |
| 2024-01-31 | 17.37 | $17.69 | 25735 |
| 2024-01-30 | 17.35 | $17.71 | 28936 |
| 2024-01-29 | 17.35 | $17.78 | 20723 |
| 2024-01-26 | 17.34 | $17.60 | 15600 |
| 2024-01-25 | 17.35 | $17.57 | 50828 |
| 2024-01-24 | 17.36 | $17.47 | 53600 |
| 2024-01-23 | 17.36 | $17.41 | 27300 |
| 2024-01-22 | 17.37 | $17.41 | 30900 |
| 2024-01-19 | 17.37 | $17.28 | 37200 |
| 2024-01-18 | 17.38 | $17.12 | 35942 |
| 2024-01-17 | 17.38 | $16.79 | 55231 |
| 2024-01-16 | 17.39 | $16.99 | 25011 |
| 2024-01-12 | 17.39 | $17.40 | 23816 |
| 2024-01-11 | 17.36 | $17.36 | 30900 |
| 2024-01-10 | 17.30 | $17.41 | 27000 |
| 2024-01-09 | 17.24 | $17.31 | 37121 |
| 2024-01-08 | 17.19 | $17.42 | 50000 |
| 2024-01-05 | 17.13 | $17.20 | 34239 |
| 2024-01-04 | 17.08 | $17.15 | 54540 |
| 2024-01-03 | 17.03 | $17.25 | 39200 |
| 2024-01-02 | 16.97 | $17.40 | 66400 |
| 2023-12-29 | 16.93 | $17.63 | 29407 |
| 2023-12-28 | 16.85 | $17.68 | 34416 |
| 2023-12-27 | 16.77 | $17.74 | 53436 |
| 2023-12-26 | 16.70 | $17.68 | 35021 |
| 2023-12-22 | 16.61 | $17.53 | 72238 |
| 2023-12-21 | 16.54 | $17.64 | 112828 |
| 2023-12-20 | 16.46 | $17.41 | 46100 |
| 2023-12-19 | 16.42 | $17.39 | 30213 |
| 2023-12-18 | 16.38 | $17.12 | 28639 |
| 2023-12-15 | 16.34 | $17.03 | 51531 |
| 2023-12-14 | 16.31 | $17.08 | 58900 |
| 2023-12-13 | 16.27 | $16.80 | 71634 |
| 2023-12-12 | 16.25 | $16.20 | 66800 |
| 2023-12-11 | 16.23 | $16.20 | 90300 |
| 2023-12-08 | 16.24 | $16.21 | 33600 |
| 2023-12-07 | 16.25 | $16.24 | 70341 |
| 2023-12-06 | 16.27 | $16.18 | 75403 |
| 2023-12-05 | 16.28 | $16.11 | 70900 |
| 2023-12-04 | 16.32 | $16.18 | 54308 |
| 2023-12-01 | 16.35 | $16.50 | 32920 |
| 2023-11-30 | 16.35 | $16.16 | 58749 |
| 2023-11-29 | 16.35 | $16.02 | 36300 |
| 2023-11-28 | 16.34 | $16.28 | 76500 |
| 2023-11-27 | 16.31 | $15.95 | 53203 |
| 2023-11-24 | 16.30 | $16.19 | 26900 |
| 2023-11-22 | 16.28 | $15.91 | 78700 |
| 2023-11-21 | 16.27 | $16.65 | 48600 |
| 2023-11-20 | 16.25 | $16.61 | 56500 |
| 2023-11-17 | 16.22 | $16.36 | 55900 |
| 2023-11-16 | 16.20 | $16.34 | 36000 |
| 2023-11-15 | 16.19 | $16.31 | 44723 |
| 2023-11-14 | 16.19 | $16.41 | 90400 |
| 2023-11-13 | 16.19 | $15.84 | 201300 |
| 2023-11-10 | 16.21 | $16.31 | 30400 |
| 2023-11-09 | 16.20 | $16.48 | 33200 |
| 2023-11-08 | 16.19 | $16.52 | 115149 |
| 2023-11-07 | 16.19 | $16.51 | 144041 |
| 2023-11-06 | 16.19 | $16.83 | 65600 |
| 2023-11-03 | 16.16 | $16.80 | 124114 |
| 2023-11-02 | 16.14 | $16.53 | 113400 |
| 2023-11-01 | 16.11 | $16.08 | 86049 |
| 2023-10-31 | 16.10 | $15.82 | 321100 |
| 2023-10-30 | 16.11 | $15.79 | 223200 |
| 2023-10-27 | 16.12 | $15.78 | 261400 |
| 2023-10-26 | 16.14 | $15.73 | 115200 |
| 2023-10-25 | 16.18 | $15.73 | 259500 |
| 2023-10-24 | 16.20 | $16.19 | 291400 |
| 2023-10-23 | 16.18 | $16.07 | 84400 |
| 2023-10-20 | 16.18 | $15.83 | 71236 |
| 2023-10-19 | 16.18 | $16.25 | 52933 |
| 2023-10-18 | 16.17 | $16.24 | 53832 |
| 2023-10-17 | 16.18 | $16.45 | 89416 |
| 2023-10-16 | 16.19 | $16.30 | 64423 |
| 2023-10-13 | 16.20 | $16.10 | 53300 |
| 2023-10-12 | 16.22 | $16.29 | 53302 |
| 2023-10-11 | 16.25 | $16.39 | 38900 |
| 2023-10-10 | 16.23 | $16.54 | 65400 |
| 2023-10-09 | 16.22 | $16.32 | 50225 |
| 2023-10-06 | 16.22 | $16.36 | 123000 |
| 2023-10-05 | 16.19 | $16.00 | 133200 |
| 2023-10-04 | 16.19 | $15.86 | 94317 |
| 2023-10-03 | 16.18 | $15.91 | 73240 |
| 2023-10-02 | 16.19 | $15.98 | 107900 |
| 2023-09-29 | 16.21 | $16.35 | 49733 |
| 2023-09-28 | 16.20 | $16.36 | 133643 |
| 2023-09-27 | 16.19 | $16.15 | 140921 |
| 2023-09-26 | 16.19 | $15.87 | 61508 |
| 2023-09-25 | 16.19 | $15.95 | 57049 |
| 2023-09-22 | 16.18 | $16.02 | 71028 |
| 2023-09-21 | 16.15 | $15.87 | 24000 |
| 2023-09-20 | 16.15 | $16.45 | 26239 |
| 2023-09-19 | 16.10 | $16.68 | 39500 |
| 2023-09-18 | 16.04 | $16.62 | 35500 |
| 2023-09-15 | 15.98 | $16.52 | 40529 |
| 2023-09-14 | 15.94 | $16.70 | 41800 |
| 2023-09-13 | 15.90 | $16.08 | 19121 |
| 2023-09-12 | 15.89 | $16.31 | 67800 |
| 2023-09-11 | 15.89 | $16.27 | 129500 |
| 2023-09-08 | 15.89 | $15.90 | 66500 |
| 2023-09-07 | 15.92 | $15.86 | 74000 |
| 2023-09-06 | 15.96 | $15.82 | 54800 |
| 2023-09-05 | 15.99 | $16.07 | 49114 |
| 2023-09-01 | 16.02 | $16.26 | 28100 |
| 2023-08-31 | 16.05 | $16.29 | 30300 |
| 2023-08-30 | 16.06 | $16.19 | 34300 |
| 2023-08-29 | 16.07 | $16.13 | 70003 |
| 2023-08-28 | 16.12 | $15.84 | 196949 |
| 2023-08-25 | 16.20 | $15.65 | 78510 |
| 2023-08-24 | 16.28 | $15.52 | 45800 |
| 2023-08-23 | 16.36 | $15.76 | 46438 |
| 2023-08-22 | 16.43 | $15.46 | 118228 |
| 2023-08-21 | 16.52 | $15.50 | 133900 |
| 2023-08-18 | 16.59 | $15.55 | 97700 |
| 2023-08-17 | 16.67 | $15.62 | 74528 |
| 2023-08-16 | 16.74 | $15.82 | 40600 |
| 2023-08-15 | 16.82 | $16.02 | 43531 |
| 2023-08-14 | 16.87 | $16.22 | 60800 |
| 2023-08-11 | 16.89 | $16.38 | 28400 |
| 2023-08-10 | 16.91 | $16.53 | 23222 |
| 2023-08-09 | 16.93 | $16.59 | 43425 |
| 2023-08-08 | 16.92 | $16.40 | 205621 |
| 2023-08-07 | 16.89 | $16.75 | 35521 |
| 2023-08-04 | 16.83 | $16.78 | 30000 |
| 2023-08-03 | 16.77 | $16.50 | 48300 |
| 2023-08-02 | 16.71 | $16.44 | 31013 |
| 2023-08-01 | 16.68 | $17.08 | 35602 |
| 2023-07-31 | 16.62 | $17.48 | 29300 |
| 2023-07-28 | 16.54 | $17.19 | 52400 |
| 2023-07-27 | 16.46 | $17.19 | 40300 |
| 2023-07-26 | 16.38 | $17.19 | 17316 |
| 2023-07-25 | 16.30 | $17.12 | 40300 |
| 2023-07-24 | 16.20 | $17.02 | 43000 |
| 2023-07-21 | 16.10 | $17.00 | 30400 |
| 2023-07-20 | 16.03 | $17.17 | 26800 |
| 2023-07-19 | 15.97 | $17.25 | 24200 |
| 2023-07-18 | 15.91 | $17.11 | 31912 |
| 2023-07-17 | 15.85 | $16.72 | 29900 |
| 2023-07-14 | 15.81 | $16.74 | 100100 |
| 2023-07-13 | 15.75 | $16.80 | 78200 |
| 2023-07-12 | 15.68 | $16.37 | 46200 |
| 2023-07-11 | 15.63 | $15.88 | 119200 |
| 2023-07-10 | 15.60 | $15.55 | 109745 |
| 2023-07-07 | 15.58 | $15.55 | 108000 |
| 2023-07-06 | 15.55 | $15.37 | 77348 |
| 2023-07-05 | 15.54 | $15.86 | 119500 |
| 2023-07-03 | 15.52 | $15.90 | 83700 |
| 2023-06-30 | 15.48 | $15.81 | 49043 |
| 2023-06-29 | 15.44 | $15.69 | 53122 |
| 2023-06-28 | 15.39 | $15.59 | 147227 |
| 2023-06-27 | 15.37 | $15.40 | 258343 |
| 2023-06-26 | 15.37 | $15.13 | 152339 |
| 2023-06-23 | 15.37 | $15.17 | 61200 |
| 2023-06-22 | 15.39 | $15.62 | 48743 |
| 2023-06-21 | 15.40 | $15.89 | 39414 |
| 2023-06-20 | 15.39 | $16.01 | 48300 |
| 2023-06-16 | 15.38 | $15.90 | 100400 |
| 2023-06-15 | 15.37 | $15.91 | 105921 |
| 2023-06-14 | 15.37 | $15.50 | 73908 |
| 2023-06-13 | 15.41 | $15.48 | 163702 |
| 2023-06-12 | 15.46 | $15.38 | 137400 |
| 2023-06-09 | 15.50 | $15.26 | 122200 |
| 2023-06-08 | 15.55 | $15.20 | 161500 |
| 2023-06-07 | 15.61 | $14.99 | 143118 |
| 2023-06-06 | 15.67 | $15.20 | 181902 |
| 2023-06-05 | 15.72 | $15.27 | 262400 |
| 2023-06-02 | 15.77 | $15.15 | 162500 |
| 2023-06-01 | 15.79 | $14.96 | 418037 |
| 2023-05-31 | 15.85 | $14.81 | 195338 |
| 2023-05-30 | 15.92 | $15.13 | 174008 |
| 2023-05-26 | 15.98 | $15.45 | 197911 |
| 2023-05-25 | 16.01 | $15.16 | 132906 |
| 2023-05-24 | 16.06 | $15.53 | 59300 |
| 2023-05-23 | 16.07 | $15.73 | 81700 |
| 2023-05-22 | 16.08 | $15.76 | 91900 |
| 2023-05-19 | 16.11 | $15.89 | 53500 |
| 2023-05-18 | 16.13 | $15.70 | 88900 |
| 2023-05-17 | 16.17 | $15.93 | 56397 |
| 2023-05-16 | 16.18 | $16.30 | 90443 |
| 2023-05-15 | 16.18 | $16.31 | 127300 |
| 2023-05-12 | 16.17 | $16.30 | 62915 |
| 2023-05-11 | 16.16 | $16.27 | 79000 |
| 2023-05-10 | 16.15 | $16.32 | 64939 |
| 2023-05-09 | 16.12 | $16.22 | 66900 |
| 2023-05-08 | 16.10 | $16.19 | 128600 |
| 2023-05-05 | 16.06 | $16.19 | 104100 |
| 2023-05-04 | 16.02 | $15.74 | 92000 |
| 2023-05-03 | 16.02 | $16.02 | 97200 |
| 2023-05-02 | 15.99 | $16.23 | 74300 |
| 2023-05-01 | 15.97 | $16.26 | 116847 |
| 2023-04-28 | 15.92 | $16.16 | 47800 |
| 2023-04-27 | 15.88 | $16.05 | 99520 |
| 2023-04-26 | 15.84 | $15.88 | 54300 |
| 2023-04-25 | 15.80 | $15.93 | 81542 |
| 2023-04-24 | 15.75 | $16.21 | 71100 |
| 2023-04-21 | 15.68 | $16.35 | 67600 |
| 2023-04-20 | 15.62 | $16.51 | 47645 |
| 2023-04-19 | 15.55 | $16.22 | 39921 |
| 2023-04-18 | 15.50 | $16.25 | 56949 |
| 2023-04-17 | 15.44 | $16.09 | 48441 |
| 2023-04-14 | 15.40 | $16.08 | 86813 |
| 2023-04-13 | 15.35 | $16.09 | 51300 |
| 2023-04-12 | 15.31 | $15.81 | 70500 |
| 2023-04-11 | 15.30 | $15.69 | 207300 |
| 2023-04-10 | 15.29 | $15.40 | 184800 |
| 2023-04-06 | 15.30 | $15.52 | 75400 |
| 2023-04-05 | 15.32 | $15.58 | 82400 |
| 2023-04-04 | 15.35 | $15.56 | 137720 |
| 2023-04-03 | 15.37 | $15.69 | 169400 |
| 2023-03-31 | 15.40 | $15.29 | 166800 |
| 2023-03-30 | 15.44 | $15.35 | 175700 |
| 2023-03-29 | 15.48 | $15.29 | 262949 |
| 2023-03-28 | 15.53 | $15.03 | 469200 |
| 2023-03-27 | 15.61 | $14.93 | 214700 |
| 2023-03-24 | 15.70 | $14.93 | 147201 |
| 2023-03-23 | 15.78 | $15.12 | 88745 |
| 2023-03-22 | 15.86 | $15.10 | 209000 |
| 2023-03-21 | 15.95 | $15.22 | 107600 |
| 2023-03-20 | 16.03 | $15.12 | 178400 |
| 2023-03-17 | 16.12 | $15.16 | 215904 |
| 2023-03-16 | 16.22 | $15.13 | 201300 |
| 2023-03-15 | 16.32 | $15.30 | 141425 |
| 2023-03-14 | 16.46 | $15.59 | 180200 |
| 2023-03-13 | 16.58 | $15.40 | 126400 |
| 2023-03-10 | 16.70 | $15.63 | 75806 |
| 2023-03-09 | 16.81 | $16.02 | 60700 |
| 2023-03-08 | 16.89 | $16.07 | 50200 |
| 2023-03-07 | 16.97 | $16.05 | 53936 |
| 2023-03-06 | 17.04 | $16.26 | 67704 |
| 2023-03-03 | 17.11 | $16.15 | 50710 |
| 2023-03-02 | 17.20 | $16.08 | 46100 |
| 2023-03-01 | 17.28 | $16.40 | 154143 |
| 2023-02-28 | 17.35 | $16.53 | 79404 |
| 2023-02-27 | 17.40 | $16.72 | 64003 |
| 2023-02-24 | 17.45 | $16.52 | 35600 |
| 2023-02-23 | 17.49 | $16.80 | 39002 |
| 2023-02-22 | 17.52 | $16.89 | 53000 |
| 2023-02-21 | 17.54 | $16.79 | 103113 |
| 2023-02-17 | 17.57 | $16.97 | 76918 |
| 2023-02-16 | 17.58 | $17.14 | 31228 |
| 2023-02-15 | 17.58 | $17.15 | 30700 |
| 2023-02-14 | 17.58 | $18.03 | 59300 |
| 2023-02-13 | 17.54 | $17.94 | 104600 |
| 2023-02-10 | 17.50 | $17.76 | 31400 |
| 2023-02-09 | 17.45 | $17.88 | 89149 |
| 2023-02-08 | 17.38 | $17.62 | 31911 |
| 2023-02-07 | 17.34 | $17.63 | 37419 |
| 2023-02-06 | 17.29 | $17.55 | 49200 |
| 2023-02-03 | 17.23 | $17.73 | 19200 |
| 2023-02-02 | 17.15 | $17.81 | 104913 |
| 2023-02-01 | 17.11 | $17.79 | 36300 |
| 2023-01-31 | 17.02 | $17.68 | 34300 |
| 2023-01-30 | 16.94 | $17.65 | 34905 |
| 2023-01-27 | 16.86 | $17.65 | 30200 |
| 2023-01-26 | 16.76 | $17.37 | 24343 |
| 2023-01-25 | 16.70 | $17.43 | 100700 |
| 2023-01-24 | 16.63 | $17.21 | 29313 |
| 2023-01-23 | 16.55 | $17.45 | 35700 |
| 2023-01-20 | 16.48 | $17.17 | 36100 |
| 2023-01-19 | 16.41 | $17.12 | 47100 |
| 2023-01-18 | 16.35 | $17.14 | 25000 |
| 2023-01-17 | 16.28 | $17.27 | 25819 |
| 2023-01-13 | 16.21 | $17.07 | 23300 |
| 2023-01-12 | 16.18 | $16.76 | 15812 |
| 2023-01-11 | 16.17 | $16.52 | 21400 |
| 2023-01-10 | 16.13 | $16.79 | 35300 |
| 2023-01-09 | 16.09 | $16.60 | 70500 |
| 2023-01-06 | 16.06 | $16.33 | 117025 |
| 2023-01-05 | 16.05 | $16.22 | 82300 |
| 2023-01-04 | 16.06 | $16.95 | 71800 |
| 2023-01-03 | 16.03 | $16.00 | 2300 |
| 2022-12-30 | 16.07 | $16.05 | 47700 |
| 2022-12-29 | 16.12 | $16.00 | 145300 |
| 2022-12-28 | 16.16 | $15.82 | 96800 |
| 2022-12-27 | 16.20 | $16.02 | 101700 |
| 2022-12-23 | 16.22 | $16.02 | 160838 |
| 2022-12-22 | 16.26 | $15.69 | 350900 |
| 2022-12-21 | 16.31 | $16.01 | 121100 |
| 2022-12-20 | 16.33 | $15.91 | 150608 |
| 2022-12-19 | 16.35 | $15.87 | 171022 |
| 2022-12-16 | 16.38 | $15.76 | 67700 |
| 2022-12-15 | 16.40 | $15.87 | 59638 |
| 2022-12-14 | 16.42 | $16.35 | 64436 |
| 2022-12-13 | 16.43 | $16.53 | 102000 |
| 2022-12-12 | 16.41 | $15.84 | 71905 |
| 2022-12-09 | 16.45 | $16.03 | 83439 |
| 2022-12-08 | 16.47 | $16.02 | 62500 |
| 2022-12-07 | 16.45 | $16.13 | 42000 |
| 2022-12-06 | 16.45 | $16.27 | 71500 |
| 2022-12-05 | 16.43 | $16.41 | 176700 |
| 2022-12-02 | 16.43 | $16.86 | 26300 |
| 2022-12-01 | 16.40 | $16.92 | 64824 |
| 2022-11-30 | 16.38 | $16.92 | 41242 |
| 2022-11-29 | 16.36 | $16.59 | 65141 |
| 2022-11-28 | 16.35 | $16.46 | 68301 |
| 2022-11-25 | 16.35 | $16.72 | 15900 |
| 2022-11-23 | 16.32 | $16.66 | 26819 |
| 2022-11-22 | 16.33 | $16.44 | 76535 |
| 2022-11-21 | 16.34 | $16.39 | 168710 |
| 2022-11-18 | 16.33 | $16.38 | 57100 |
| 2022-11-17 | 16.34 | $16.28 | 68133 |
| 2022-11-16 | 16.34 | $16.26 | 90613 |
| 2022-11-15 | 16.34 | $16.39 | 62420 |
| 2022-11-14 | 16.33 | $16.26 | 46832 |
| 2022-11-11 | 16.32 | $16.60 | 42700 |
| 2022-11-10 | 16.28 | $16.41 | 132300 |
| 2022-11-09 | 16.27 | $15.66 | 53800 |
| 2022-11-08 | 16.27 | $16.03 | 103834 |
| 2022-11-07 | 16.22 | $16.02 | 73936 |
| 2022-11-04 | 16.17 | $16.29 | 520048 |
| 2022-11-03 | 16.13 | $16.32 | 117300 |
| 2022-11-02 | 16.09 | $16.51 | 158900 |
| 2022-11-01 | 16.07 | $16.60 | 124318 |
| 2022-10-31 | 16.03 | $16.41 | 101723 |
| 2022-10-28 | 15.97 | $16.40 | 48200 |
| 2022-10-27 | 15.89 | $16.14 | 127644 |
| 2022-10-26 | 15.84 | $16.84 | 39800 |
| 2022-10-25 | 15.76 | $16.60 | 195900 |
| 2022-10-24 | 15.68 | $16.28 | 113031 |
| 2022-10-21 | 15.62 | $16.58 | 83200 |
| 2022-10-20 | 15.55 | $16.24 | 114600 |
| 2022-10-19 | 15.52 | $16.14 | 84845 |
| 2022-10-18 | 15.49 | $16.20 | 189800 |
| 2022-10-17 | 15.47 | $16.19 | 128620 |
| 2022-10-14 | 15.46 | $15.70 | 187011 |
| 2022-10-13 | 15.47 | $16.24 | 207100 |
| 2022-10-12 | 15.45 | $15.60 | 125700 |
| 2022-10-11 | 15.44 | $15.03 | 260542 |
| 2022-10-10 | 15.48 | $15.16 | 155800 |
| 2022-10-07 | 15.53 | $15.38 | 137805 |
| 2022-10-06 | 15.55 | $15.60 | 116300 |
| 2022-10-05 | 15.55 | $15.99 | 140500 |
| 2022-10-04 | 15.51 | $15.88 | 521104 |
| 2022-10-03 | 15.49 | $15.17 | 265408 |
| 2022-09-30 | 15.50 | $14.80 | 415126 |
| 2022-09-29 | 15.54 | $15.15 | 634627 |
| 2022-09-28 | 15.56 | $15.35 | 196000 |
| 2022-09-27 | 15.57 | $14.94 | 834810 |
| 2022-09-26 | 15.60 | $15.05 | 292900 |
| 2022-09-23 | 15.64 | $15.20 | 118106 |
| 2022-09-22 | 15.68 | $15.55 | 114742 |
| 2022-09-21 | 15.71 | $15.54 | 71348 |
| 2022-09-20 | 15.72 | $15.93 | 168146 |
| 2022-09-19 | 15.70 | $16.01 | 151321 |
| 2022-09-16 | 15.70 | $15.77 | 126147 |
| 2022-09-15 | 15.75 | $15.91 | 119101 |
| 2022-09-14 | 15.80 | $15.47 | 55307 |
| 2022-09-13 | 15.88 | $15.70 | 166613 |
| 2022-09-12 | 15.96 | $16.17 | 176302 |
| 2022-09-09 | 16.02 | $15.89 | 119100 |
| 2022-09-08 | 16.09 | $15.43 | 356800 |
| 2022-09-07 | 16.16 | $15.24 | 255100 |
| 2022-09-06 | 16.20 | $15.48 | 230225 |
| 2022-09-02 | 16.23 | $15.50 | 100100 |
| 2022-09-01 | 16.26 | $15.56 | 182100 |
| 2022-08-31 | 16.29 | $15.57 | 232127 |
| 2022-08-30 | 16.33 | $15.50 | 203000 |
| 2022-08-29 | 16.37 | $15.58 | 153302 |
| 2022-08-26 | 16.40 | $15.78 | 101200 |
| 2022-08-25 | 16.42 | $16.07 | 85937 |
| 2022-08-24 | 16.43 | $16.09 | 85034 |
| 2022-08-23 | 16.45 | $15.73 | 196000 |
| 2022-08-22 | 16.48 | $15.62 | 267000 |
| 2022-08-19 | 16.55 | $16.00 | 77000 |
| 2022-08-18 | 16.55 | $16.72 | 97300 |
| 2022-08-17 | 16.48 | $16.94 | 57423 |
| 2022-08-16 | 16.38 | $17.08 | 144620 |
| 2022-08-15 | 16.27 | $17.18 | 87418 |
| 2022-08-12 | 16.15 | $17.49 | 52934 |
| 2022-08-11 | 16.02 | $17.18 | 63905 |
| 2022-08-10 | 15.90 | $16.95 | 120329 |
| 2022-08-09 | 15.81 | $15.90 | 347700 |
| 2022-08-08 | 15.79 | $16.17 | 152003 |
| 2022-08-05 | 15.75 | $15.99 | 119528 |
| 2022-08-04 | 15.73 | $16.22 | 42400 |
| 2022-08-03 | 15.71 | $16.33 | 147934 |
| 2022-08-02 | 15.66 | $16.29 | 333041 |
| 2022-08-01 | 15.60 | $16.24 | 211600 |
| 2022-07-29 | 15.54 | $16.25 | 98426 |
| 2022-07-28 | 15.49 | $16.25 | 182700 |
| 2022-07-27 | 15.45 | $16.50 | 192800 |
| 2022-07-26 | 15.39 | $16.25 | 405738 |
| 2022-07-25 | 15.36 | $17.00 | 243139 |
| 2022-07-22 | 15.27 | $15.97 | 97200 |
| 2022-07-21 | 15.23 | $15.50 | 801800 |
| 2022-07-20 | 15.22 | $14.86 | 41750 |
| 2022-07-19 | 15.24 | $14.86 | 62375 |
| 2022-07-18 | 15.23 | $14.86 | 72687 |
| 2022-07-15 | 15.23 | $14.80 | 131000 |
| 2022-07-14 | 15.25 | $14.77 | 213508 |
| 2022-07-13 | 15.26 | $15.24 | 140028 |
| 2022-07-12 | 15.26 | $15.41 | 311425 |
| 2022-07-11 | 15.30 | $15.33 | 444000 |
| 2022-07-08 | 15.35 | $15.76 | 246800 |
| 2022-07-07 | 15.42 | $15.75 | 235543 |
| 2022-07-06 | 15.52 | $15.31 | 618500 |
| 2022-07-05 | 15.64 | $15.04 | 261700 |
| 2022-07-01 | 15.78 | $15.12 | 160800 |
| 2022-06-30 | 15.94 | $15.17 | 108100 |
| 2022-06-29 | 16.08 | $15.50 | 180400 |
| 2022-06-28 | 16.20 | $15.33 | 564700 |
| 2022-06-27 | 16.37 | $15.55 | 269845 |
| 2022-06-24 | 16.51 | $15.33 | 199500 |
| 2022-06-23 | 16.65 | $15.20 | 203535 |
| 2022-06-22 | 16.79 | $15.17 | 306313 |
| 2022-06-21 | 16.93 | $15.37 | 248404 |
| 2022-06-17 | 17.06 | $14.59 | 291819 |
| 2022-06-16 | 17.22 | $14.82 | 269733 |
| 2022-06-15 | 17.36 | $15.14 | 301300 |
| 2022-06-14 | 17.53 | $15.00 | 320400 |
| 2022-06-13 | 17.70 | $15.33 | 248345 |
| 2022-06-10 | 17.84 | $16.09 | 561601 |
| 2022-06-09 | 17.93 | $16.50 | 105700 |
| 2022-06-08 | 18.01 | $17.02 | 178837 |
| 2022-06-07 | 18.09 | $17.78 | 221940 |
| 2022-06-06 | 18.13 | $17.79 | 109427 |
| 2022-06-03 | 18.18 | $17.86 | 112000 |
| 2022-06-02 | 18.23 | $18.32 | 162300 |
| 2022-06-01 | 18.32 | $17.99 | 163106 |
| 2022-05-31 | 18.38 | $17.91 | 163300 |
| 2022-05-27 | 18.45 | $18.61 | 81100 |
| 2022-05-26 | 18.47 | $18.33 | 231321 |
| 2022-05-25 | 18.53 | $18.18 | 148033 |
| 2022-05-24 | 18.58 | $17.99 | 135600 |
| 2022-05-23 | 18.66 | $17.99 | 137900 |
| 2022-05-20 | 18.75 | $17.93 | 98521 |
| 2022-05-19 | 18.84 | $17.78 | 98932 |
| 2022-05-18 | 18.98 | $17.65 | 68442 |
| 2022-05-17 | 19.14 | $18.54 | 110033 |
| 2022-05-16 | 19.25 | $18.32 | 129024 |
| 2022-05-13 | 19.34 | $18.28 | 128846 |
| 2022-05-12 | 19.45 | $17.87 | 118700 |
| 2022-05-11 | 19.58 | $18.10 | 149110 |
| 2022-05-10 | 19.70 | $18.57 | 162610 |
| 2022-05-09 | 19.80 | $18.59 | 86600 |
| 2022-05-06 | 19.90 | $18.81 | 203809 |
| 2022-05-05 | 19.98 | $18.91 | 85715 |
| 2022-05-04 | 20.06 | $19.95 | 81600 |
| 2022-05-03 | 20.09 | $19.38 | 137849 |
| 2022-05-02 | 20.15 | $19.25 | 107700 |
| 2022-04-29 | 20.21 | $19.00 | 90639 |
| 2022-04-28 | 20.28 | $19.46 | 149507 |
| 2022-04-27 | 20.36 | $19.28 | 121900 |
| 2022-04-26 | 20.45 | $19.49 | 98000 |
| 2022-04-25 | 20.52 | $19.75 | 69500 |
| 2022-04-22 | 20.58 | $19.89 | 56709 |
| 2022-04-21 | 20.63 | $20.47 | 40535 |
| 2022-04-20 | 20.64 | $20.88 | 67600 |
| 2022-04-19 | 20.64 | $20.76 | 74500 |
| 2022-04-18 | 20.64 | $20.15 | 61400 |
| 2022-04-14 | 20.67 | $20.39 | 144900 |
| 2022-04-13 | 20.67 | $20.59 | 74943 |
| 2022-04-12 | 20.65 | $20.42 | 72344 |
| 2022-04-11 | 20.60 | $20.50 | 40733 |
| 2022-04-08 | 20.54 | $20.57 | 83800 |
| 2022-04-07 | 20.46 | $20.56 | 61300 |
| 2022-04-06 | 20.37 | $20.54 | 53042 |
| 2022-04-05 | 20.27 | $20.43 | 46220 |
| 2022-04-04 | 20.16 | $20.61 | 43400 |
| 2022-04-01 | 20.05 | $20.42 | 68125 |
| 2022-03-31 | 19.96 | $20.53 | 45100 |
| 2022-03-30 | 19.87 | $20.99 | 20000 |
| 2022-03-29 | 19.77 | $21.09 | 62900 |
| 2022-03-28 | 19.65 | $20.89 | 36000 |
| 2022-03-25 | 19.56 | $20.88 | 48032 |
| 2022-03-24 | 19.48 | $20.88 | 18400 |
| 2022-03-23 | 19.41 | $20.78 | 44516 |
| 2022-03-22 | 19.35 | $20.82 | 43901 |
| 2022-03-21 | 19.32 | $20.67 | 63900 |
| 2022-03-18 | 19.30 | $20.76 | 46543 |
| 2022-03-17 | 19.27 | $20.44 | 56725 |
| 2022-03-16 | 19.26 | $20.29 | 46226 |
| 2022-03-15 | 19.26 | $19.44 | 118800 |
| 2022-03-14 | 19.28 | $19.17 | 88845 |
| 2022-03-11 | 19.31 | $18.94 | 121300 |
| 2022-03-10 | 19.34 | $18.91 | 180900 |
| 2022-03-09 | 19.39 | $18.55 | 191000 |
| 2022-03-08 | 19.43 | $18.15 | 274734 |
| 2022-03-07 | 19.48 | $18.31 | 239900 |
| 2022-03-04 | 19.52 | $18.70 | 209500 |
| 2022-03-03 | 19.55 | $18.70 | 199400 |
| 2022-03-02 | 19.57 | $18.96 | 169643 |
| 2022-03-01 | 19.59 | $18.80 | 394620 |
| 2022-02-28 | 19.59 | $19.05 | 183024 |
| 2022-02-25 | 19.60 | $19.33 | 219000 |
| 2022-02-24 | 19.60 | $19.35 | 129004 |
| 2022-02-23 | 19.59 | $19.70 | 85728 |
| 2022-02-22 | 19.57 | $20.17 | 51200 |
| 2022-02-18 | 19.55 | $20.19 | 55100 |
| 2022-02-17 | 19.54 | $20.18 | 86200 |
| 2022-02-16 | 19.56 | $20.34 | 54933 |
| 2022-02-15 | 19.58 | $20.16 | 131840 |
| 2022-02-14 | 19.59 | $19.89 | 100700 |
| 2022-02-11 | 19.63 | $19.73 | 72416 |
| 2022-02-10 | 19.67 | $19.72 | 65213 |
| 2022-02-09 | 19.71 | $19.78 | 59400 |
| 2022-02-08 | 19.73 | $19.39 | 105200 |
| 2022-02-07 | 19.78 | $19.07 | 82900 |
| 2022-02-04 | 19.84 | $19.21 | 104700 |
| 2022-02-03 | 19.88 | $19.21 | 104200 |
| 2022-02-02 | 19.92 | $19.23 | 69900 |
| 2022-02-01 | 19.98 | $19.21 | 211800 |
| 2022-01-31 | 20.02 | $18.91 | 162000 |
| 2022-01-28 | 20.08 | $19.23 | 120400 |
| 2022-01-27 | 20.13 | $19.29 | 195800 |
| 2022-01-26 | 20.17 | $19.18 | 180339 |
| 2022-01-25 | 20.22 | $19.32 | 127619 |
| 2022-01-24 | 20.25 | $19.74 | 114900 |
| 2022-01-21 | 20.26 | $20.08 | 53703 |
| 2022-01-20 | 20.24 | $20.60 | 150718 |
| 2022-01-19 | 20.19 | $20.58 | 141814 |
| 2022-01-18 | 20.13 | $20.52 | 35224 |
| 2022-01-14 | 20.10 | $20.56 | 21600 |
| 2022-01-13 | 20.06 | $20.60 | 33015 |
| 2022-01-12 | 20.02 | $20.43 | 28700 |
| 2022-01-11 | 19.97 | $20.33 | 35100 |
| 2022-01-10 | 19.92 | $20.23 | 126900 |
| 2022-01-07 | 19.89 | $20.29 | 35835 |
| 2022-01-06 | 19.86 | $20.04 | 50800 |
| 2022-01-05 | 19.84 | $20.10 | 36714 |
| 2022-01-04 | 19.82 | $20.35 | 60601 |
| 2022-01-03 | 19.76 | $20.01 | 42734 |
| 2021-12-31 | 19.71 | $20.11 | 24533 |
| 2021-12-30 | 19.66 | $20.21 | 46900 |
| 2021-12-29 | 19.59 | $20.19 | 59101 |
| 2021-12-28 | 19.53 | $20.06 | 33538 |
| 2021-12-27 | 19.48 | $20.01 | 79800 |
| 2021-12-23 | 19.44 | $19.88 | 90519 |
| 2021-12-22 | 19.44 | $19.70 | 84322 |
| 2021-12-21 | 19.44 | $19.67 | 167900 |
| 2021-12-20 | 19.42 | $19.38 | 123600 |
| 2021-12-17 | 19.44 | $19.76 | 61300 |
| 2021-12-16 | 19.46 | $19.77 | 49300 |
| 2021-12-15 | 19.49 | $19.88 | 66400 |
| 2021-12-14 | 19.54 | $19.41 | 179100 |
| 2021-12-13 | 19.62 | $19.33 | 66809 |
| 2021-12-10 | 19.69 | $19.70 | 107800 |
| 2021-12-09 | 19.74 | $19.62 | 40122 |
| 2021-12-08 | 19.80 | $19.75 | 60300 |
| 2021-12-07 | 19.88 | $19.64 | 192625 |
| 2021-12-06 | 19.98 | $19.17 | 158035 |
| 2021-12-03 | 20.09 | $18.90 | 98900 |
| 2021-12-02 | 20.21 | $19.10 | 134234 |
| 2021-12-01 | 20.32 | $18.86 | 82700 |
| 2021-11-30 | 20.43 | $18.94 | 245700 |
| 2021-11-29 | 20.55 | $19.14 | 141808 |
| 2021-11-26 | 20.66 | $19.15 | 17400 |
| 2021-11-24 | 20.79 | $19.83 | 34200 |
| 2021-11-23 | 20.86 | $19.76 | 61443 |
| 2021-11-22 | 20.93 | $19.40 | 55900 |
| 2021-11-19 | 21.03 | $19.77 | 52900 |
| 2021-11-18 | 21.10 | $20.09 | 37500 |
| 2021-11-17 | 21.14 | $20.32 | 40600 |
| 2021-11-16 | 21.20 | $20.88 | 48847 |
| 2021-11-15 | 21.21 | $21.00 | 37700 |
| 2021-11-12 | 21.20 | $20.83 | 16812 |
| 2021-11-11 | 21.20 | $20.71 | 43348 |
| 2021-11-10 | 21.19 | $20.81 | 62800 |
| 2021-11-09 | 21.17 | $21.30 | 62243 |
| 2021-11-08 | 21.14 | $21.63 | 25100 |
| 2021-11-05 | 21.08 | $21.41 | 19529 |
| 2021-11-04 | 21.03 | $21.31 | 19900 |
| 2021-11-03 | 20.98 | $21.35 | 25500 |
| 2021-11-02 | 20.92 | $20.91 | 31700 |
| 2021-11-01 | 20.89 | $21.35 | 21500 |
| 2021-10-29 | 20.84 | $21.35 | 46528 |
| 2021-10-28 | 20.77 | $21.75 | 26000 |
| 2021-10-27 | 20.69 | $21.18 | 46000 |
| 2021-10-26 | 20.62 | $21.33 | 29111 |
| 2021-10-25 | 20.54 | $21.29 | 77627 |
| 2021-10-22 | 20.48 | $21.11 | 35800 |
| 2021-10-21 | 20.42 | $21.05 | 34429 |
| 2021-10-20 | 20.37 | $21.35 | 22941 |
| 2021-10-19 | 20.28 | $21.11 | 26900 |
| 2021-10-18 | 20.21 | $20.88 | 31200 |
| 2021-10-15 | 20.14 | $20.74 | 41515 |
| 2021-10-14 | 20.10 | $20.56 | 27748 |
| 2021-10-13 | 20.08 | $20.53 | 29444 |
| 2021-10-12 | 20.08 | $20.51 | 22915 |
| 2021-10-11 | 20.06 | $20.53 | 36625 |
| 2021-10-08 | 20.05 | $20.36 | 26800 |
| 2021-10-07 | 20.04 | $20.43 | 32000 |
| 2021-10-06 | 20.03 | $20.05 | 42000 |
| 2021-10-05 | 20.06 | $20.43 | 75341 |
| 2021-10-04 | 20.07 | $20.23 | 55400 |
| 2021-10-01 | 20.10 | $20.03 | 65217 |
| 2021-09-30 | 20.13 | $20.12 | 108000 |
| 2021-09-29 | 20.15 | $19.80 | 40100 |
| 2021-09-28 | 20.17 | $19.70 | 67115 |
| 2021-09-27 | 20.21 | $20.12 | 73900 |
| 2021-09-24 | 20.24 | $19.84 | 66100 |
| 2021-09-23 | 20.28 | $20.05 | 51400 |
| 2021-09-22 | 20.31 | $19.64 | 105600 |
| 2021-09-21 | 20.36 | $19.61 | 121117 |
| 2021-09-20 | 20.40 | $19.43 | 106033 |
| 2021-09-17 | 20.45 | $20.00 | 48622 |
| 2021-09-16 | 20.46 | $20.28 | 33400 |
| 2021-09-15 | 20.47 | $20.36 | 52800 |
| 2021-09-14 | 20.47 | $20.12 | 111700 |
| 2021-09-13 | 20.52 | $20.31 | 57526 |
| 2021-09-10 | 20.58 | $20.19 | 33347 |
| 2021-09-09 | 20.65 | $20.37 | 49700 |
| 2021-09-08 | 20.72 | $20.56 | 74303 |
| 2021-09-07 | 20.75 | $20.64 | 27800 |
| 2021-09-03 | 20.78 | $20.74 | 23830 |
| 2021-09-02 | 20.80 | $20.68 | 41428 |
| 2021-09-01 | 20.81 | $20.57 | 53000 |
| 2021-08-31 | 20.81 | $20.26 | 85900 |
| 2021-08-30 | 20.84 | $20.45 | 38829 |
| 2021-08-27 | 20.85 | $20.76 | 45844 |
| 2021-08-26 | 20.83 | $20.48 | 42414 |
| 2021-08-25 | 20.84 | $20.70 | 20600 |
| 2021-08-24 | 20.83 | $20.66 | 138045 |
| 2021-08-23 | 20.82 | $20.48 | 62700 |
| 2021-08-20 | 20.82 | $20.29 | 50416 |
| 2021-08-19 | 20.83 | $20.32 | 40100 |
| 2021-08-18 | 20.83 | $20.41 | 56400 |
| 2021-08-17 | 20.84 | $20.42 | 37518 |
| 2021-08-16 | 20.83 | $21.16 | 72805 |
| 2021-08-13 | 20.77 | $21.53 | 129700 |
| 2021-08-12 | 20.70 | $21.56 | 29528 |
| 2021-08-11 | 20.64 | $21.63 | 24317 |
| 2021-08-10 | 20.60 | $21.27 | 72000 |
| 2021-08-09 | 20.57 | $21.24 | 22900 |
| 2021-08-06 | 20.56 | $21.03 | 36501 |
| 2021-08-05 | 20.57 | $20.93 | 19400 |
| 2021-08-04 | 20.55 | $20.71 | 32300 |
| 2021-08-03 | 20.57 | $20.79 | 112240 |
| 2021-08-02 | 20.57 | $20.61 | 43635 |
| 2021-07-30 | 20.61 | $20.42 | 43401 |
| 2021-07-29 | 20.64 | $20.62 | 37400 |
| 2021-07-28 | 20.66 | $20.53 | 42020 |
| 2021-07-27 | 20.70 | $20.44 | 139400 |
| 2021-07-26 | 20.74 | $20.47 | 66447 |
| 2021-07-23 | 20.79 | $20.43 | 67310 |
| 2021-07-22 | 20.84 | $20.48 | 221000 |
| 2021-07-21 | 20.88 | $20.56 | 42112 |
| 2021-07-20 | 20.94 | $20.24 | 120900 |
| 2021-07-19 | 21.00 | $19.89 | 100800 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
24.74
2026-07-16
Close Price
$25.21
Vol: 1200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.32
Average
19.33
Maximum
27.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.74 | $25.21 | 1200 |
| 2026-07-15 | 24.70 | $25.16 | 65800 |
| 2026-07-14 | 24.65 | $25.22 | 125826 |
| 2026-07-13 | 24.59 | $25.15 | 150641 |
| 2026-07-10 | 24.53 | $25.15 | 79025 |
| 2026-07-09 | 24.46 | $24.76 | 97400 |
| 2026-07-08 | 24.43 | $24.70 | 141503 |
| 2026-07-07 | 24.40 | $24.43 | 272100 |
| 2026-07-06 | 24.40 | $24.30 | 179109 |
| 2026-07-02 | 24.41 | $24.13 | 140013 |
| 2026-07-01 | 24.44 | $23.72 | 98400 |
| 2026-06-30 | 24.51 | $24.37 | 207343 |
| 2026-06-29 | 24.53 | $24.24 | 244515 |
| 2026-06-26 | 24.56 | $24.27 | 149100 |
| 2026-06-25 | 24.59 | $24.12 | 92348 |
| 2026-06-24 | 24.64 | $24.49 | 90400 |
| 2026-06-23 | 24.65 | $24.66 | 194341 |
| 2026-06-22 | 24.65 | $24.66 | 247034 |
| 2026-06-18 | 24.65 | $24.57 | 128600 |
| 2026-06-17 | 24.66 | $24.41 | 151821 |
| 2026-06-16 | 24.69 | $24.64 | 154100 |
| 2026-06-15 | 24.69 | $24.08 | 160228 |
| 2026-06-12 | 24.76 | $24.31 | 145200 |
| 2026-06-11 | 24.80 | $24.27 | 203528 |
| 2026-06-10 | 24.86 | $24.05 | 120744 |
| 2026-06-09 | 24.95 | $23.98 | 207000 |
| 2026-06-08 | 25.05 | $23.69 | 234019 |
| 2026-06-05 | 25.19 | $23.72 | 130604 |
| 2026-06-04 | 25.35 | $24.65 | 124600 |
| 2026-06-03 | 25.42 | $24.60 | 105400 |
| 2026-06-02 | 25.50 | $24.58 | 139000 |
| 2026-06-01 | 25.60 | $25.17 | 197500 |
| 2026-05-29 | 25.65 | $25.44 | 155512 |
| 2026-05-28 | 25.67 | $25.23 | 100400 |
| 2026-05-27 | 25.72 | $25.33 | 116800 |
| 2026-05-26 | 25.76 | $25.69 | 88842 |
| 2026-05-22 | 25.76 | $25.31 | 78800 |
| 2026-05-21 | 25.81 | $25.47 | 95234 |
| 2026-05-20 | 25.85 | $25.20 | 103700 |
| 2026-05-19 | 25.91 | $25.43 | 132700 |
| 2026-05-18 | 25.97 | $25.40 | 194600 |
| 2026-05-15 | 26.02 | $25.10 | 115500 |
| 2026-05-14 | 26.12 | $25.26 | 157019 |
| 2026-05-13 | 26.21 | $24.87 | 107500 |
| 2026-05-12 | 26.35 | $25.47 | 105810 |
| 2026-05-11 | 26.45 | $26.79 | 83405 |
| 2026-05-08 | 26.41 | $26.73 | 60100 |
| 2026-05-07 | 26.38 | $26.72 | 77400 |
| 2026-05-06 | 26.34 | $27.14 | 51021 |
| 2026-05-05 | 26.26 | $25.98 | 83600 |
| 2026-05-04 | 26.29 | $25.90 | 85900 |
| 2026-05-01 | 26.33 | $25.71 | 73705 |
| 2026-04-30 | 26.39 | $26.66 | 97914 |
| 2026-04-29 | 26.36 | $25.70 | 51900 |
| 2026-04-28 | 26.43 | $25.92 | 127832 |
| 2026-04-27 | 26.49 | $25.76 | 102618 |
| 2026-04-24 | 26.57 | $25.91 | 58500 |
| 2026-04-23 | 26.63 | $25.86 | 82015 |
| 2026-04-22 | 26.72 | $26.14 | 54627 |
| 2026-04-21 | 26.78 | $26.40 | 59300 |
| 2026-04-20 | 26.82 | $27.31 | 127900 |
| 2026-04-17 | 26.76 | $27.45 | 51815 |
| 2026-04-16 | 26.69 | $27.02 | 70600 |
| 2026-04-15 | 26.66 | $27.53 | 59240 |
| 2026-04-14 | 26.57 | $27.64 | 118421 |
| 2026-04-13 | 26.45 | $27.90 | 65400 |
| 2026-04-10 | 26.30 | $27.71 | 63503 |
| 2026-04-09 | 26.15 | $27.51 | 55600 |
| 2026-04-08 | 26.01 | $27.05 | 110900 |
| 2026-04-07 | 25.90 | $26.07 | 179800 |
| 2026-04-06 | 25.88 | $25.84 | 126000 |
| 2026-04-02 | 25.89 | $25.62 | 147700 |
| 2026-04-01 | 25.91 | $25.37 | 103500 |
| 2026-03-31 | 25.97 | $25.28 | 106200 |
| 2026-03-30 | 26.04 | $24.67 | 149100 |
| 2026-03-27 | 26.19 | $25.10 | 125700 |
| 2026-03-26 | 26.30 | $25.10 | 141200 |
| 2026-03-25 | 26.43 | $25.84 | 69821 |
| 2026-03-24 | 26.49 | $25.64 | 112321 |
| 2026-03-23 | 26.58 | $26.04 | 109403 |
| 2026-03-20 | 26.64 | $25.41 | 103613 |
| 2026-03-19 | 26.77 | $26.46 | 67832 |
| 2026-03-18 | 26.80 | $25.98 | 88100 |
| 2026-03-17 | 26.89 | $26.65 | 80620 |
| 2026-03-16 | 26.91 | $26.60 | 140800 |
| 2026-03-13 | 26.94 | $25.90 | 78000 |
| 2026-03-12 | 27.05 | $26.21 | 140100 |
| 2026-03-11 | 27.14 | $27.11 | 60620 |
| 2026-03-10 | 27.14 | $26.69 | 120700 |
| 2026-03-09 | 27.19 | $26.54 | 108000 |
| 2026-03-06 | 27.26 | $26.13 | 83343 |
| 2026-03-05 | 27.38 | $26.05 | 280000 |
| 2026-03-04 | 27.52 | $27.21 | 94600 |
| 2026-03-03 | 27.55 | $27.65 | 145414 |
| 2026-03-02 | 27.54 | $27.83 | 91201 |
| 2026-02-27 | 27.51 | $28.51 | 63400 |
| 2026-02-26 | 27.41 | $28.49 | 60000 |
| 2026-02-25 | 27.29 | $28.48 | 66730 |
| 2026-02-24 | 27.17 | $28.22 | 94700 |
| 2026-02-23 | 27.06 | $28.22 | 50100 |
| 2026-02-20 | 26.94 | $28.84 | 57938 |
| 2026-02-19 | 26.74 | $28.28 | 56802 |
| 2026-02-18 | 26.57 | $28.00 | 69700 |
| 2026-02-17 | 26.42 | $28.11 | 59700 |
| 2026-02-13 | 26.25 | $29.04 | 48839 |
| 2026-02-12 | 25.95 | $28.45 | 86017 |
| 2026-02-11 | 25.69 | $27.10 | 41329 |
| 2026-02-10 | 25.54 | $26.21 | 87800 |
| 2026-02-09 | 25.47 | $26.81 | 55400 |
| 2026-02-06 | 25.33 | $26.18 | 43900 |
| 2026-02-05 | 25.24 | $25.88 | 96403 |
| 2026-02-04 | 25.17 | $25.77 | 144200 |
| 2026-02-03 | 25.11 | $25.84 | 67700 |
| 2026-02-02 | 25.03 | $25.78 | 67200 |
| 2026-01-30 | 24.95 | $25.56 | 53001 |
| 2026-01-29 | 24.89 | $25.85 | 60900 |
| 2026-01-28 | 24.79 | $25.65 | 81631 |
| 2026-01-27 | 24.69 | $25.74 | 52700 |
| 2026-01-26 | 24.58 | $25.26 | 72100 |
| 2026-01-23 | 24.51 | $25.00 | 52000 |
| 2026-01-22 | 24.46 | $24.86 | 118700 |
| 2026-01-21 | 24.42 | $24.63 | 58220 |
| 2026-01-20 | 24.40 | $24.82 | 126941 |
| 2026-01-16 | 24.35 | $25.13 | 52300 |
| 2026-01-15 | 24.27 | $25.04 | 76100 |
| 2026-01-14 | 24.19 | $24.61 | 113300 |
| 2026-01-13 | 24.15 | $24.40 | 75124 |
| 2026-01-12 | 24.12 | $24.21 | 116704 |
| 2026-01-09 | 24.11 | $23.85 | 131814 |
| 2026-01-08 | 24.14 | $24.14 | 155935 |
| 2026-01-07 | 24.14 | $23.85 | 71841 |
| 2026-01-06 | 24.17 | $24.32 | 105513 |
| 2026-01-05 | 24.15 | $24.81 | 60426 |
| 2026-01-02 | 24.08 | $24.52 | 62500 |
| 2025-12-31 | 24.04 | $24.22 | 54800 |
| 2025-12-30 | 24.02 | $24.43 | 142800 |
| 2025-12-29 | 23.97 | $24.44 | 365320 |
| 2025-12-26 | 23.93 | $24.58 | 58224 |
| 2025-12-24 | 23.86 | $24.47 | 86600 |
| 2025-12-23 | 23.79 | $24.54 | 207436 |
| 2025-12-22 | 23.71 | $24.17 | 68048 |
| 2025-12-19 | 23.67 | $23.94 | 43000 |
| 2025-12-18 | 23.64 | $23.99 | 50800 |
| 2025-12-17 | 23.60 | $23.89 | 47745 |
| 2025-12-16 | 23.57 | $24.03 | 52315 |
| 2025-12-15 | 23.52 | $24.10 | 86531 |
| 2025-12-12 | 23.46 | $23.73 | 54200 |
| 2025-12-11 | 23.43 | $23.80 | 71233 |
| 2025-12-10 | 23.39 | $23.78 | 46100 |
| 2025-12-09 | 23.35 | $23.47 | 46400 |
| 2025-12-08 | 23.34 | $23.18 | 57500 |
| 2025-12-05 | 23.35 | $23.47 | 60600 |
| 2025-12-04 | 23.34 | $23.42 | 46401 |
| 2025-12-03 | 23.33 | $23.16 | 79000 |
| 2025-12-02 | 23.35 | $22.68 | 117106 |
| 2025-12-01 | 23.42 | $22.49 | 97547 |
| 2025-11-28 | 23.52 | $22.88 | 47341 |
| 2025-11-26 | 23.59 | $23.02 | 47723 |
| 2025-11-25 | 23.65 | $22.89 | 89400 |
| 2025-11-24 | 23.73 | $22.77 | 135900 |
| 2025-11-21 | 23.83 | $22.90 | 94741 |
| 2025-11-20 | 23.93 | $22.65 | 233400 |
| 2025-11-19 | 24.06 | $23.52 | 82100 |
| 2025-11-18 | 24.12 | $23.83 | 84100 |
| 2025-11-17 | 24.15 | $23.96 | 68700 |
| 2025-11-14 | 24.17 | $24.01 | 40800 |
| 2025-11-13 | 24.19 | $24.45 | 86000 |
| 2025-11-12 | 24.16 | $25.47 | 79744 |
| 2025-11-11 | 24.02 | $24.93 | 51015 |
| 2025-11-10 | 23.93 | $24.80 | 64500 |
| 2025-11-07 | 23.83 | $24.00 | 47826 |
| 2025-11-06 | 23.82 | $24.05 | 45900 |
| 2025-11-05 | 23.79 | $24.15 | 48229 |
| 2025-11-04 | 23.75 | $24.01 | 65200 |
| 2025-11-03 | 23.73 | $24.23 | 40000 |
| 2025-10-31 | 23.67 | $24.04 | 87600 |
| 2025-10-30 | 23.63 | $24.24 | 92702 |
| 2025-10-29 | 23.57 | $24.28 | 50400 |
| 2025-10-28 | 23.50 | $24.54 | 46200 |
| 2025-10-27 | 23.39 | $24.19 | 43300 |
| 2025-10-24 | 23.30 | $24.02 | 67910 |
| 2025-10-23 | 23.23 | $24.21 | 45500 |
| 2025-10-22 | 23.12 | $24.14 | 47043 |
| 2025-10-21 | 23.01 | $24.09 | 72620 |
| 2025-10-20 | 22.90 | $24.06 | 42700 |
| 2025-10-17 | 22.78 | $23.73 | 60700 |
| 2025-10-16 | 22.68 | $23.81 | 68640 |
| 2025-10-15 | 22.56 | $23.58 | 45215 |
| 2025-10-14 | 22.45 | $23.58 | 86808 |
| 2025-10-13 | 22.33 | $23.58 | 64900 |
| 2025-10-10 | 22.20 | $22.51 | 41927 |
| 2025-10-09 | 22.17 | $22.72 | 51140 |
| 2025-10-08 | 22.11 | $22.80 | 57045 |
| 2025-10-07 | 22.04 | $22.54 | 44724 |
| 2025-10-06 | 21.99 | $22.60 | 61200 |
| 2025-10-03 | 21.92 | $22.67 | 50615 |
| 2025-10-02 | 21.85 | $22.41 | 78600 |
| 2025-10-01 | 21.79 | $22.15 | 88447 |
| 2025-09-30 | 21.75 | $22.01 | 97000 |
| 2025-09-29 | 21.72 | $22.04 | 55000 |
| 2025-09-26 | 21.69 | $21.64 | 67213 |
| 2025-09-25 | 21.69 | $21.51 | 96300 |
| 2025-09-24 | 21.71 | $21.36 | 146541 |
| 2025-09-23 | 21.75 | $21.92 | 41900 |
| 2025-09-22 | 21.73 | $21.89 | 75800 |
| 2025-09-19 | 21.71 | $21.88 | 86748 |
| 2025-09-18 | 21.70 | $21.87 | 85541 |
| 2025-09-17 | 21.68 | $21.88 | 61600 |
| 2025-09-16 | 21.66 | $21.88 | 73938 |
| 2025-09-15 | 21.63 | $22.14 | 62900 |
| 2025-09-12 | 21.58 | $21.94 | 34200 |
| 2025-09-11 | 21.54 | $21.99 | 80800 |
| 2025-09-10 | 21.50 | $22.15 | 52621 |
| 2025-09-09 | 21.43 | $21.68 | 35243 |
| 2025-09-08 | 21.40 | $21.68 | 76034 |
| 2025-09-05 | 21.37 | $21.75 | 49924 |
| 2025-09-04 | 21.33 | $21.76 | 161117 |
| 2025-09-03 | 21.29 | $21.54 | 166000 |
| 2025-09-02 | 21.26 | $21.80 | 57028 |
| 2025-08-29 | 21.20 | $22.07 | 59500 |
| 2025-08-28 | 21.11 | $21.96 | 65122 |
| 2025-08-27 | 21.02 | $21.69 | 38034 |
| 2025-08-26 | 20.95 | $21.60 | 60613 |
| 2025-08-25 | 20.88 | $21.58 | 38421 |
| 2025-08-22 | 20.81 | $22.06 | 35000 |
| 2025-08-21 | 20.68 | $21.70 | 147200 |
| 2025-08-20 | 20.57 | $21.54 | 56800 |
| 2025-08-19 | 20.47 | $21.18 | 64900 |
| 2025-08-18 | 20.39 | $21.10 | 78100 |
| 2025-08-15 | 20.32 | $21.41 | 56516 |
| 2025-08-14 | 20.20 | $21.04 | 43523 |
| 2025-08-13 | 20.11 | $20.95 | 64400 |
| 2025-08-12 | 20.03 | $20.85 | 175735 |
| 2025-08-11 | 19.94 | $20.41 | 39500 |
| 2025-08-08 | 19.89 | $20.23 | 65128 |
| 2025-08-07 | 19.85 | $20.21 | 41500 |
| 2025-08-06 | 19.82 | $20.11 | 35944 |
| 2025-08-05 | 19.78 | $20.05 | 89905 |
| 2025-08-04 | 19.76 | $19.88 | 66604 |
| 2025-08-01 | 19.74 | $19.89 | 93000 |
| 2025-07-31 | 19.73 | $19.69 | 113238 |
| 2025-07-30 | 19.73 | $19.74 | 66100 |
| 2025-07-29 | 19.73 | $19.74 | 106608 |
| 2025-07-28 | 19.73 | $19.68 | 68600 |
| 2025-07-25 | 19.74 | $19.91 | 49425 |
| 2025-07-24 | 19.72 | $20.07 | 68829 |
| 2025-07-23 | 19.68 | $20.13 | 58725 |
| 2025-07-22 | 19.63 | $19.64 | 78200 |
| 2025-07-21 | 19.63 | $19.67 | 46600 |
| 2025-07-18 | 19.63 | $20.00 | 69001 |
| 2025-07-17 | 19.59 | $19.88 | 241911 |
| 2025-07-16 | 19.56 | $19.77 | 80941 |
| 2025-07-15 | 19.54 | $19.71 | 89000 |
| 2025-07-14 | 19.52 | $19.89 | 40000 |
| 2025-07-11 | 19.48 | $20.05 | 38744 |
| 2025-07-10 | 19.42 | $20.02 | 111935 |
| 2025-07-09 | 19.35 | $19.87 | 104700 |
| 2025-07-08 | 19.30 | $19.69 | 60519 |
| 2025-07-07 | 19.26 | $19.52 | 84849 |
| 2025-07-03 | 19.23 | $19.81 | 78609 |
| 2025-07-02 | 19.17 | $19.81 | 87147 |
| 2025-07-01 | 19.10 | $19.78 | 81922 |
| 2025-06-30 | 19.03 | $19.14 | 62600 |
| 2025-06-27 | 19.02 | $19.08 | 114505 |
| 2025-06-26 | 19.01 | $19.60 | 61849 |
| 2025-06-25 | 18.95 | $18.89 | 53800 |
| 2025-06-24 | 18.96 | $18.67 | 277600 |
| 2025-06-23 | 18.99 | $18.30 | 115421 |
| 2025-06-20 | 19.06 | $18.20 | 61500 |
| 2025-06-18 | 19.15 | $18.99 | 131225 |
| 2025-06-17 | 19.17 | $19.06 | 89300 |
| 2025-06-16 | 19.18 | $19.42 | 69600 |
| 2025-06-13 | 19.15 | $19.25 | 80000 |
| 2025-06-12 | 19.14 | $19.58 | 99127 |
| 2025-06-11 | 19.10 | $19.42 | 149000 |
| 2025-06-10 | 19.06 | $19.65 | 37800 |
| 2025-06-09 | 19.00 | $19.43 | 61320 |
| 2025-06-06 | 18.96 | $19.33 | 68417 |
| 2025-06-05 | 18.92 | $19.30 | 61947 |
| 2025-06-04 | 18.88 | $19.29 | 67300 |
| 2025-06-03 | 18.83 | $19.12 | 301335 |
| 2025-06-02 | 18.80 | $19.08 | 117900 |
| 2025-05-30 | 18.77 | $18.82 | 321960 |
| 2025-05-29 | 18.77 | $18.59 | 89400 |
| 2025-05-28 | 18.79 | $18.55 | 73809 |
| 2025-05-27 | 18.81 | $18.92 | 142100 |
| 2025-05-23 | 18.80 | $18.95 | 2.2M |
| 2025-05-22 | 18.79 | $18.60 | 6.1M |
| 2025-05-21 | 18.81 | $18.47 | 1.5M |
| 2025-05-20 | 18.84 | $18.65 | 3.2M |
| 2025-05-19 | 18.86 | $18.54 | 93100 |
| 2025-05-16 | 18.90 | $19.24 | 85633 |
| 2025-05-15 | 18.86 | $19.57 | 74100 |
| 2025-05-14 | 18.79 | $18.99 | 65343 |
| 2025-05-13 | 18.77 | $19.26 | 194006 |
| 2025-05-12 | 18.71 | $18.83 | 123613 |
| 2025-05-09 | 18.70 | $18.65 | 73509 |
| 2025-05-08 | 18.71 | $18.94 | 66900 |
| 2025-05-07 | 18.68 | $19.44 | 67101 |
| 2025-05-06 | 18.60 | $19.30 | 97500 |
| 2025-05-05 | 18.53 | $19.56 | 71800 |
| 2025-05-02 | 18.42 | $19.72 | 56000 |
| 2025-05-01 | 18.28 | $19.07 | 100100 |
| 2025-04-30 | 18.20 | $19.16 | 81300 |
| 2025-04-29 | 18.10 | $18.98 | 37700 |
| 2025-04-28 | 18.01 | $18.88 | 56700 |
| 2025-04-25 | 17.91 | $18.87 | 60806 |
| 2025-04-24 | 17.81 | $18.71 | 89340 |
| 2025-04-23 | 17.72 | $18.14 | 111700 |
| 2025-04-22 | 17.68 | $18.05 | 131400 |
| 2025-04-21 | 17.64 | $17.58 | 124100 |
| 2025-04-17 | 17.64 | $17.91 | 95343 |
| 2025-04-16 | 17.61 | $17.76 | 71800 |
| 2025-04-15 | 17.60 | $17.54 | 207000 |
| 2025-04-14 | 17.60 | $17.34 | 331500 |
| 2025-04-11 | 17.63 | $17.03 | 395710 |
| 2025-04-10 | 17.70 | $16.81 | 455802 |
| 2025-04-09 | 17.79 | $17.40 | 1.0M |
| 2025-04-08 | 17.83 | $15.79 | 501438 |
| 2025-04-07 | 18.04 | $15.93 | 400500 |
| 2025-04-04 | 18.27 | $16.41 | 141700 |
| 2025-04-03 | 18.46 | $18.40 | 84004 |
| 2025-04-02 | 18.47 | $18.81 | 54131 |
| 2025-04-01 | 18.43 | $18.61 | 144344 |
| 2025-03-31 | 18.41 | $18.25 | 171200 |
| 2025-03-28 | 18.43 | $18.40 | 168600 |
| 2025-03-27 | 18.43 | $18.49 | 113300 |
| 2025-03-26 | 18.43 | $18.47 | 75649 |
| 2025-03-25 | 18.42 | $18.23 | 190317 |
| 2025-03-24 | 18.44 | $18.66 | 161634 |
| 2025-03-21 | 18.42 | $18.34 | 96900 |
| 2025-03-20 | 18.43 | $18.38 | 57100 |
| 2025-03-19 | 18.44 | $18.45 | 77015 |
| 2025-03-18 | 18.43 | $18.31 | 120000 |
| 2025-03-17 | 18.45 | $18.49 | 139526 |
| 2025-03-14 | 18.44 | $18.02 | 91800 |
| 2025-03-13 | 18.49 | $17.79 | 70600 |
| 2025-03-12 | 18.56 | $18.07 | 103021 |
| 2025-03-11 | 18.61 | $18.14 | 165202 |
| 2025-03-10 | 18.66 | $17.99 | 153602 |
| 2025-03-07 | 18.73 | $18.26 | 76700 |
| 2025-03-06 | 18.78 | $18.49 | 90024 |
| 2025-03-05 | 18.81 | $18.64 | 89500 |
| 2025-03-04 | 18.83 | $18.34 | 120113 |
| 2025-03-03 | 18.88 | $18.38 | 135912 |
| 2025-02-28 | 18.93 | $18.65 | 107738 |
| 2025-02-27 | 18.96 | $18.54 | 64000 |
| 2025-02-26 | 19.01 | $18.76 | 33725 |
| 2025-02-25 | 19.04 | $18.63 | 157247 |
| 2025-02-24 | 19.08 | $18.71 | 160623 |
| 2025-02-21 | 19.12 | $18.31 | 65400 |
| 2025-02-20 | 19.20 | $18.92 | 81200 |
| 2025-02-19 | 19.23 | $19.07 | 65321 |
| 2025-02-18 | 19.25 | $19.55 | 37548 |
| 2025-02-14 | 19.22 | $19.90 | 51400 |
| 2025-02-13 | 19.15 | $19.90 | 40600 |
| 2025-02-12 | 19.07 | $19.75 | 49800 |
| 2025-02-11 | 18.99 | $19.59 | 59300 |
| 2025-02-10 | 18.93 | $19.50 | 79600 |
| 2025-02-07 | 18.87 | $19.37 | 56331 |
| 2025-02-06 | 18.82 | $19.44 | 122125 |
| 2025-02-05 | 18.75 | $19.15 | 204946 |
| 2025-02-04 | 18.71 | $18.94 | 163700 |
| 2025-02-03 | 18.69 | $18.74 | 92400 |
| 2025-01-31 | 18.68 | $18.83 | 74500 |
| 2025-01-30 | 18.67 | $19.17 | 89500 |
| 2025-01-29 | 18.61 | $18.97 | 48611 |
| 2025-01-28 | 18.58 | $19.07 | 88300 |
| 2025-01-27 | 18.52 | $18.94 | 95113 |
| 2025-01-24 | 18.48 | $19.01 | 92000 |
| 2025-01-23 | 18.42 | $18.95 | 77042 |
| 2025-01-22 | 18.37 | $18.91 | 87806 |
| 2025-01-21 | 18.31 | $18.90 | 162400 |
| 2025-01-17 | 18.25 | $18.31 | 70700 |
| 2025-01-16 | 18.24 | $18.60 | 78400 |
| 2025-01-15 | 18.21 | $18.35 | 90200 |
| 2025-01-14 | 18.19 | $17.89 | 174800 |
| 2025-01-13 | 18.22 | $17.78 | 140409 |
| 2025-01-10 | 18.27 | $17.81 | 131000 |
| 2025-01-08 | 18.32 | $18.21 | 70701 |
| 2025-01-07 | 18.33 | $18.00 | 173044 |
| 2025-01-06 | 18.36 | $17.97 | 162029 |
| 2025-01-03 | 18.41 | $17.98 | 112428 |
| 2025-01-02 | 18.45 | $17.66 | 89928 |
| 2024-12-31 | 18.53 | $17.54 | 105610 |
| 2024-12-30 | 18.64 | $17.77 | 121600 |
| 2024-12-27 | 18.73 | $17.85 | 114800 |
| 2024-12-26 | 18.82 | $17.96 | 173038 |
| 2024-12-24 | 18.91 | $17.99 | 149505 |
| 2024-12-23 | 19.01 | $17.84 | 255000 |
| 2024-12-20 | 19.13 | $17.50 | 191800 |
| 2024-12-19 | 19.30 | $17.67 | 146146 |
| 2024-12-18 | 19.48 | $18.07 | 116400 |
| 2024-12-17 | 19.62 | $18.66 | 207435 |
| 2024-12-16 | 19.73 | $18.57 | 151520 |
| 2024-12-13 | 19.85 | $18.49 | 136243 |
| 2024-12-12 | 19.99 | $18.42 | 110100 |
| 2024-12-11 | 20.16 | $18.68 | 70145 |
| 2024-12-10 | 20.31 | $18.84 | 87214 |
| 2024-12-09 | 20.47 | $19.44 | 107405 |
| 2024-12-06 | 20.57 | $19.83 | 103645 |
| 2024-12-05 | 20.65 | $20.09 | 74649 |
| 2024-12-04 | 20.71 | $20.14 | 79914 |
| 2024-12-03 | 20.77 | $20.54 | 59435 |
| 2024-12-02 | 20.79 | $20.48 | 81117 |
| 2024-11-29 | 20.83 | $20.51 | 27300 |
| 2024-11-27 | 20.86 | $20.54 | 52434 |
| 2024-11-26 | 20.89 | $20.43 | 61924 |
| 2024-11-25 | 20.94 | $20.83 | 81401 |
| 2024-11-22 | 20.96 | $21.08 | 65606 |
| 2024-11-21 | 20.94 | $21.11 | 35900 |
| 2024-11-20 | 20.92 | $21.08 | 27013 |
| 2024-11-19 | 20.91 | $20.97 | 90600 |
| 2024-11-18 | 20.90 | $21.09 | 76100 |
| 2024-11-15 | 20.88 | $21.35 | 60800 |
| 2024-11-14 | 20.83 | $21.17 | 31900 |
| 2024-11-13 | 20.80 | $20.90 | 31020 |
| 2024-11-12 | 20.79 | $21.04 | 46223 |
| 2024-11-11 | 20.76 | $21.18 | 38500 |
| 2024-11-08 | 20.72 | $20.91 | 55700 |
| 2024-11-07 | 20.70 | $21.11 | 45620 |
| 2024-11-06 | 20.65 | $20.61 | 13830 |
| 2024-11-05 | 20.66 | $20.67 | 23419 |
| 2024-11-04 | 20.65 | $20.44 | 32500 |
| 2024-11-01 | 20.68 | $20.40 | 17600 |
| 2024-10-31 | 20.71 | $20.34 | 20700 |
| 2024-10-30 | 20.74 | $20.51 | 49100 |
| 2024-10-29 | 20.77 | $20.60 | 28700 |
| 2024-10-28 | 20.79 | $20.73 | 32800 |
| 2024-10-25 | 20.79 | $20.86 | 11630 |
| 2024-10-24 | 20.79 | $20.94 | 42914 |
| 2024-10-23 | 20.77 | $20.68 | 14321 |
| 2024-10-22 | 20.78 | $20.85 | 30648 |
| 2024-10-21 | 20.77 | $20.81 | 19201 |
| 2024-10-18 | 20.77 | $21.24 | 12100 |
| 2024-10-17 | 20.72 | $21.13 | 49400 |
| 2024-10-16 | 20.68 | $21.00 | 15503 |
| 2024-10-15 | 20.64 | $20.67 | 17500 |
| 2024-10-14 | 20.64 | $20.74 | 43929 |
| 2024-10-11 | 20.63 | $20.58 | 27114 |
| 2024-10-10 | 20.63 | $20.36 | 30018 |
| 2024-10-09 | 20.66 | $20.36 | 22912 |
| 2024-10-08 | 20.69 | $20.26 | 33903 |
| 2024-10-07 | 20.74 | $20.23 | 38348 |
| 2024-10-04 | 20.79 | $20.25 | 19111 |
| 2024-10-03 | 20.85 | $20.47 | 18100 |
| 2024-10-02 | 20.89 | $20.63 | 18920 |
| 2024-10-01 | 20.92 | $20.77 | 25216 |
| 2024-09-30 | 20.93 | $21.01 | 30500 |
| 2024-09-27 | 20.92 | $21.01 | 31134 |
| 2024-09-26 | 20.92 | $21.21 | 17200 |
| 2024-09-25 | 20.88 | $21.01 | 24800 |
| 2024-09-24 | 20.87 | $21.51 | 29700 |
| 2024-09-23 | 20.80 | $21.65 | 19300 |
| 2024-09-20 | 20.71 | $21.55 | 28800 |
| 2024-09-19 | 20.63 | $21.56 | 19642 |
| 2024-09-18 | 20.53 | $20.89 | 36832 |
| 2024-09-17 | 20.49 | $21.01 | 32017 |
| 2024-09-16 | 20.44 | $21.17 | 25200 |
| 2024-09-13 | 20.36 | $20.92 | 26200 |
| 2024-09-12 | 20.30 | $21.01 | 25916 |
| 2024-09-11 | 20.22 | $20.72 | 66000 |
| 2024-09-10 | 20.17 | $20.80 | 492300 |
| 2024-09-09 | 20.11 | $21.09 | 44101 |
| 2024-09-06 | 20.00 | $20.88 | 35132 |
| 2024-09-05 | 19.91 | $20.95 | 28431 |
| 2024-09-04 | 19.80 | $20.30 | 12624 |
| 2024-09-03 | 19.75 | $20.42 | 16400 |
| 2024-08-30 | 19.68 | $20.41 | 12642 |
| 2024-08-29 | 19.60 | $20.41 | 21149 |
| 2024-08-28 | 19.51 | $20.05 | 13700 |
| 2024-08-27 | 19.46 | $19.94 | 8935 |
| 2024-08-26 | 19.41 | $20.02 | 18835 |
| 2024-08-23 | 19.34 | $19.95 | 17226 |
| 2024-08-22 | 19.28 | $19.98 | 18700 |
| 2024-08-21 | 19.20 | $20.25 | 13800 |
| 2024-08-20 | 19.09 | $20.09 | 49333 |
| 2024-08-19 | 18.99 | $20.05 | 27416 |
| 2024-08-16 | 18.88 | $19.61 | 19300 |
| 2024-08-15 | 18.80 | $19.37 | 22400 |
| 2024-08-14 | 18.74 | $18.91 | 25200 |
| 2024-08-13 | 18.72 | $18.92 | 44100 |
| 2024-08-12 | 18.70 | $18.61 | 53200 |
| 2024-08-09 | 18.71 | $18.35 | 93700 |
| 2024-08-08 | 18.75 | $18.32 | 121000 |
| 2024-08-07 | 18.79 | $17.73 | 284142 |
| 2024-08-06 | 18.91 | $17.70 | 148200 |
| 2024-08-05 | 19.03 | $17.56 | 73900 |
| 2024-08-02 | 19.19 | $18.43 | 88548 |
| 2024-08-01 | 19.27 | $18.64 | 27500 |
| 2024-07-31 | 19.33 | $19.03 | 33500 |
| 2024-07-30 | 19.37 | $18.70 | 39036 |
| 2024-07-29 | 19.44 | $18.73 | 64630 |
| 2024-07-26 | 19.51 | $19.21 | 35205 |
| 2024-07-25 | 19.54 | $19.19 | 47019 |
| 2024-07-24 | 19.58 | $19.21 | 34400 |
| 2024-07-23 | 19.62 | $19.59 | 41012 |
| 2024-07-22 | 19.62 | $19.63 | 28600 |
| 2024-07-19 | 19.62 | $19.71 | 32100 |
| 2024-07-18 | 19.61 | $19.91 | 55200 |
| 2024-07-17 | 19.58 | $20.14 | 23500 |
| 2024-07-16 | 19.52 | $20.15 | 22800 |
| 2024-07-15 | 19.46 | $20.13 | 23700 |
| 2024-07-12 | 19.39 | $20.12 | 35331 |
| 2024-07-11 | 19.31 | $19.88 | 70200 |
| 2024-07-10 | 19.25 | $20.07 | 74318 |
| 2024-07-09 | 19.16 | $19.60 | 25235 |
| 2024-07-08 | 19.12 | $19.45 | 21808 |
| 2024-07-05 | 19.08 | $19.37 | 41132 |
| 2024-07-03 | 19.05 | $19.11 | 31033 |
| 2024-07-02 | 19.04 | $18.89 | 50406 |
| 2024-07-01 | 19.06 | $18.86 | 49926 |
| 2024-06-28 | 19.08 | $18.82 | 74700 |
| 2024-06-27 | 19.11 | $18.96 | 34600 |
| 2024-06-26 | 19.12 | $18.85 | 26045 |
| 2024-06-25 | 19.15 | $19.17 | 59424 |
| 2024-06-24 | 19.15 | $19.26 | 42300 |
| 2024-06-21 | 19.14 | $19.22 | 42325 |
| 2024-06-20 | 19.13 | $19.51 | 33500 |
| 2024-06-18 | 19.09 | $19.46 | 75435 |
| 2024-06-17 | 19.05 | $19.21 | 55517 |
| 2024-06-14 | 19.04 | $19.03 | 47526 |
| 2024-06-13 | 19.04 | $19.11 | 39900 |
| 2024-06-12 | 19.03 | $19.35 | 40712 |
| 2024-06-11 | 19.00 | $19.08 | 46800 |
| 2024-06-10 | 18.99 | $19.23 | 24243 |
| 2024-06-07 | 18.96 | $19.16 | 20007 |
| 2024-06-06 | 18.94 | $19.44 | 27800 |
| 2024-06-05 | 18.89 | $19.31 | 28900 |
| 2024-06-04 | 18.84 | $19.05 | 33300 |
| 2024-06-03 | 18.82 | $19.07 | 89026 |
| 2024-05-31 | 18.79 | $18.86 | 27147 |
| 2024-05-30 | 18.79 | $18.64 | 24410 |
| 2024-05-29 | 18.80 | $18.34 | 35507 |
| 2024-05-28 | 18.85 | $18.82 | 21800 |
| 2024-05-24 | 18.86 | $18.76 | 39900 |
| 2024-05-23 | 18.87 | $18.53 | 36500 |
| 2024-05-22 | 18.90 | $18.75 | 25331 |
| 2024-05-21 | 18.92 | $18.93 | 19231 |
| 2024-05-20 | 18.92 | $18.86 | 34833 |
| 2024-05-17 | 18.92 | $18.96 | 24700 |
| 2024-05-16 | 18.92 | $19.26 | 23500 |
| 2024-05-15 | 18.88 | $19.10 | 13800 |
| 2024-05-14 | 18.86 | $19.11 | 22842 |
| 2024-05-13 | 18.83 | $19.09 | 32133 |
| 2024-05-10 | 18.80 | $19.21 | 26643 |
| 2024-05-09 | 18.76 | $19.09 | 33700 |
| 2024-05-08 | 18.73 | $19.15 | 30707 |
| 2024-05-07 | 18.68 | $19.08 | 45532 |
| 2024-05-06 | 18.64 | $19.17 | 44716 |
| 2024-05-03 | 18.58 | $19.09 | 30500 |
| 2024-05-02 | 18.53 | $18.61 | 24700 |
| 2024-05-01 | 18.52 | $18.26 | 34619 |
| 2024-04-30 | 18.55 | $18.10 | 21800 |
| 2024-04-29 | 18.60 | $18.31 | 46436 |
| 2024-04-26 | 18.63 | $18.40 | 37800 |
| 2024-04-25 | 18.65 | $18.41 | 25534 |
| 2024-04-24 | 18.68 | $18.53 | 29011 |
| 2024-04-23 | 18.69 | $18.55 | 71949 |
| 2024-04-22 | 18.71 | $18.25 | 61300 |
| 2024-04-19 | 18.76 | $18.10 | 49032 |
| 2024-04-18 | 18.83 | $18.35 | 56645 |
| 2024-04-17 | 18.88 | $18.36 | 58222 |
| 2024-04-16 | 18.93 | $18.19 | 71336 |
| 2024-04-15 | 19.01 | $18.58 | 32500 |
| 2024-04-12 | 19.05 | $18.61 | 20026 |
| 2024-04-11 | 19.10 | $18.97 | 33300 |
| 2024-04-10 | 19.11 | $19.05 | 43000 |
| 2024-04-09 | 19.12 | $19.54 | 33700 |
| 2024-04-08 | 19.08 | $19.41 | 33700 |
| 2024-04-05 | 19.04 | $19.29 | 23705 |
| 2024-04-04 | 19.02 | $19.10 | 32800 |
| 2024-04-03 | 19.01 | $18.93 | 31400 |
| 2024-04-02 | 19.01 | $19.03 | 35300 |
| 2024-04-01 | 19.01 | $19.14 | 32400 |
| 2024-03-28 | 19.00 | $19.29 | 31904 |
| 2024-03-27 | 18.97 | $19.29 | 25536 |
| 2024-03-26 | 18.93 | $18.96 | 82000 |
| 2024-03-25 | 18.93 | $19.06 | 72300 |
| 2024-03-22 | 18.92 | $19.03 | 25736 |
| 2024-03-21 | 18.91 | $19.05 | 30910 |
| 2024-03-20 | 18.89 | $18.99 | 28826 |
| 2024-03-19 | 18.88 | $18.83 | 32200 |
| 2024-03-18 | 18.89 | $18.86 | 23200 |
| 2024-03-15 | 18.89 | $18.88 | 29610 |
| 2024-03-14 | 18.89 | $18.80 | 26900 |
| 2024-03-13 | 18.90 | $19.67 | 26300 |
| 2024-03-12 | 18.82 | $19.48 | 19245 |
| 2024-03-11 | 18.75 | $19.36 | 31700 |
| 2024-03-08 | 18.69 | $19.67 | 25100 |
| 2024-03-07 | 18.58 | $19.48 | 23508 |
| 2024-03-06 | 18.49 | $19.23 | 30300 |
| 2024-03-05 | 18.41 | $18.70 | 33904 |
| 2024-03-04 | 18.38 | $18.84 | 24600 |
| 2024-03-01 | 18.33 | $18.79 | 32600 |
| 2024-02-29 | 18.28 | $18.66 | 32519 |
| 2024-02-28 | 18.24 | $18.56 | 26200 |
| 2024-02-27 | 18.21 | $18.74 | 31722 |
| 2024-02-26 | 18.15 | $18.52 | 16517 |
| 2024-02-23 | 18.12 | $18.57 | 17229 |
| 2024-02-22 | 18.07 | $18.47 | 27700 |
| 2024-02-21 | 18.03 | $18.37 | 25839 |
| 2024-02-20 | 17.99 | $18.24 | 33519 |
| 2024-02-16 | 17.96 | $18.55 | 20614 |
| 2024-02-15 | 17.90 | $18.64 | 23800 |
| 2024-02-14 | 17.82 | $18.26 | 25644 |
| 2024-02-13 | 17.78 | $18.10 | 33600 |
| 2024-02-12 | 17.74 | $18.39 | 18800 |
| 2024-02-09 | 17.67 | $18.25 | 22200 |
| 2024-02-08 | 17.61 | $18.00 | 24809 |
| 2024-02-07 | 17.57 | $17.96 | 23041 |
| 2024-02-06 | 17.53 | $17.96 | 31100 |
| 2024-02-05 | 17.49 | $17.63 | 57333 |
| 2024-02-02 | 17.47 | $17.70 | 22700 |
| 2024-02-01 | 17.45 | $17.76 | 19532 |
| 2024-01-31 | 17.42 | $17.69 | 25735 |
| 2024-01-30 | 17.39 | $17.71 | 28936 |
| 2024-01-29 | 17.35 | $17.78 | 20723 |
| 2024-01-26 | 17.31 | $17.60 | 15600 |
| 2024-01-25 | 17.28 | $17.57 | 50828 |
| 2024-01-24 | 17.25 | $17.47 | 53600 |
| 2024-01-23 | 17.22 | $17.41 | 27300 |
| 2024-01-22 | 17.20 | $17.41 | 30900 |
| 2024-01-19 | 17.18 | $17.28 | 37200 |
| 2024-01-18 | 17.17 | $17.12 | 35942 |
| 2024-01-17 | 17.18 | $16.79 | 55231 |
| 2024-01-16 | 17.22 | $16.99 | 25011 |
| 2024-01-12 | 17.24 | $17.40 | 23816 |
| 2024-01-11 | 17.22 | $17.36 | 30900 |
| 2024-01-10 | 17.21 | $17.41 | 27000 |
| 2024-01-09 | 17.19 | $17.31 | 37121 |
| 2024-01-08 | 17.18 | $17.42 | 50000 |
| 2024-01-05 | 17.15 | $17.20 | 34239 |
| 2024-01-04 | 17.14 | $17.15 | 54540 |
| 2024-01-03 | 17.14 | $17.25 | 39200 |
| 2024-01-02 | 17.13 | $17.40 | 66400 |
| 2023-12-29 | 17.10 | $17.63 | 29407 |
| 2023-12-28 | 17.05 | $17.68 | 34416 |
| 2023-12-27 | 16.98 | $17.74 | 53436 |
| 2023-12-26 | 16.90 | $17.68 | 35021 |
| 2023-12-22 | 16.82 | $17.53 | 72238 |
| 2023-12-21 | 16.75 | $17.64 | 112828 |
| 2023-12-20 | 16.65 | $17.41 | 46100 |
| 2023-12-19 | 16.57 | $17.39 | 30213 |
| 2023-12-18 | 16.49 | $17.12 | 28639 |
| 2023-12-15 | 16.42 | $17.03 | 51531 |
| 2023-12-14 | 16.36 | $17.08 | 58900 |
| 2023-12-13 | 16.28 | $16.80 | 71634 |
| 2023-12-12 | 16.22 | $16.20 | 66800 |
| 2023-12-11 | 16.23 | $16.20 | 90300 |
| 2023-12-08 | 16.23 | $16.21 | 33600 |
| 2023-12-07 | 16.23 | $16.24 | 70341 |
| 2023-12-06 | 16.23 | $16.18 | 75403 |
| 2023-12-05 | 16.24 | $16.11 | 70900 |
| 2023-12-04 | 16.25 | $16.18 | 54308 |
| 2023-12-01 | 16.26 | $16.50 | 32920 |
| 2023-11-30 | 16.23 | $16.16 | 58749 |
| 2023-11-29 | 16.24 | $16.02 | 36300 |
| 2023-11-28 | 16.26 | $16.28 | 76500 |
| 2023-11-27 | 16.26 | $15.95 | 53203 |
| 2023-11-24 | 16.29 | $16.19 | 26900 |
| 2023-11-22 | 16.30 | $15.91 | 78700 |
| 2023-11-21 | 16.35 | $16.65 | 48600 |
| 2023-11-20 | 16.31 | $16.61 | 56500 |
| 2023-11-17 | 16.28 | $16.36 | 55900 |
| 2023-11-16 | 16.27 | $16.34 | 36000 |
| 2023-11-15 | 16.27 | $16.31 | 44723 |
| 2023-11-14 | 16.26 | $16.41 | 90400 |
| 2023-11-13 | 16.25 | $15.84 | 201300 |
| 2023-11-10 | 16.29 | $16.31 | 30400 |
| 2023-11-09 | 16.29 | $16.48 | 33200 |
| 2023-11-08 | 16.27 | $16.52 | 115149 |
| 2023-11-07 | 16.24 | $16.51 | 144041 |
| 2023-11-06 | 16.21 | $16.83 | 65600 |
| 2023-11-03 | 16.15 | $16.80 | 124114 |
| 2023-11-02 | 16.08 | $16.53 | 113400 |
| 2023-11-01 | 16.03 | $16.08 | 86049 |
| 2023-10-31 | 16.02 | $15.82 | 321100 |
| 2023-10-30 | 16.05 | $15.79 | 223200 |
| 2023-10-27 | 16.07 | $15.78 | 261400 |
| 2023-10-26 | 16.10 | $15.73 | 115200 |
| 2023-10-25 | 16.14 | $15.73 | 259500 |
| 2023-10-24 | 16.19 | $16.19 | 291400 |
| 2023-10-23 | 16.19 | $16.07 | 84400 |
| 2023-10-20 | 16.20 | $15.83 | 71236 |
| 2023-10-19 | 16.24 | $16.25 | 52933 |
| 2023-10-18 | 16.24 | $16.24 | 53832 |
| 2023-10-17 | 16.24 | $16.45 | 89416 |
| 2023-10-16 | 16.21 | $16.30 | 64423 |
| 2023-10-13 | 16.20 | $16.10 | 53300 |
| 2023-10-12 | 16.22 | $16.29 | 53302 |
| 2023-10-11 | 16.21 | $16.39 | 38900 |
| 2023-10-10 | 16.19 | $16.54 | 65400 |
| 2023-10-09 | 16.15 | $16.32 | 50225 |
| 2023-10-06 | 16.13 | $16.36 | 123000 |
| 2023-10-05 | 16.11 | $16.00 | 133200 |
| 2023-10-04 | 16.12 | $15.86 | 94317 |
| 2023-10-03 | 16.15 | $15.91 | 73240 |
| 2023-10-02 | 16.17 | $15.98 | 107900 |
| 2023-09-29 | 16.19 | $16.35 | 49733 |
| 2023-09-28 | 16.18 | $16.36 | 133643 |
| 2023-09-27 | 16.16 | $16.15 | 140921 |
| 2023-09-26 | 16.16 | $15.87 | 61508 |
| 2023-09-25 | 16.19 | $15.95 | 57049 |
| 2023-09-22 | 16.22 | $16.02 | 71028 |
| 2023-09-21 | 16.24 | $15.87 | 24000 |
| 2023-09-20 | 16.28 | $16.45 | 26239 |
| 2023-09-19 | 16.26 | $16.68 | 39500 |
| 2023-09-18 | 16.21 | $16.62 | 35500 |
| 2023-09-15 | 16.17 | $16.52 | 40529 |
| 2023-09-14 | 16.13 | $16.70 | 41800 |
| 2023-09-13 | 16.07 | $16.08 | 19121 |
| 2023-09-12 | 16.07 | $16.31 | 67800 |
| 2023-09-11 | 16.05 | $16.27 | 129500 |
| 2023-09-08 | 16.02 | $15.90 | 66500 |
| 2023-09-07 | 16.04 | $15.86 | 74000 |
| 2023-09-06 | 16.05 | $15.82 | 54800 |
| 2023-09-05 | 16.08 | $16.07 | 49114 |
| 2023-09-01 | 16.08 | $16.26 | 28100 |
| 2023-08-31 | 16.06 | $16.29 | 30300 |
| 2023-08-30 | 16.04 | $16.19 | 34300 |
| 2023-08-29 | 16.02 | $16.13 | 70003 |
| 2023-08-28 | 16.01 | $15.84 | 196949 |
| 2023-08-25 | 16.03 | $15.65 | 78510 |
| 2023-08-24 | 16.07 | $15.52 | 45800 |
| 2023-08-23 | 16.13 | $15.76 | 46438 |
| 2023-08-22 | 16.16 | $15.46 | 118228 |
| 2023-08-21 | 16.24 | $15.50 | 133900 |
| 2023-08-18 | 16.32 | $15.55 | 97700 |
| 2023-08-17 | 16.40 | $15.62 | 74528 |
| 2023-08-16 | 16.48 | $15.82 | 40600 |
| 2023-08-15 | 16.55 | $16.02 | 43531 |
| 2023-08-14 | 16.60 | $16.22 | 60800 |
| 2023-08-11 | 16.64 | $16.38 | 28400 |
| 2023-08-10 | 16.67 | $16.53 | 23222 |
| 2023-08-09 | 16.69 | $16.59 | 43425 |
| 2023-08-08 | 16.70 | $16.40 | 205621 |
| 2023-08-07 | 16.73 | $16.75 | 35521 |
| 2023-08-04 | 16.72 | $16.78 | 30000 |
| 2023-08-03 | 16.72 | $16.50 | 48300 |
| 2023-08-02 | 16.74 | $16.44 | 31013 |
| 2023-08-01 | 16.77 | $17.08 | 35602 |
| 2023-07-31 | 16.74 | $17.48 | 29300 |
| 2023-07-28 | 16.66 | $17.19 | 52400 |
| 2023-07-27 | 16.61 | $17.19 | 40300 |
| 2023-07-26 | 16.55 | $17.19 | 17316 |
| 2023-07-25 | 16.48 | $17.12 | 40300 |
| 2023-07-24 | 16.41 | $17.02 | 43000 |
| 2023-07-21 | 16.35 | $17.00 | 30400 |
| 2023-07-20 | 16.28 | $17.17 | 26800 |
| 2023-07-19 | 16.18 | $17.25 | 24200 |
| 2023-07-18 | 16.07 | $17.11 | 31912 |
| 2023-07-17 | 15.96 | $16.72 | 29900 |
| 2023-07-14 | 15.88 | $16.74 | 100100 |
| 2023-07-13 | 15.79 | $16.80 | 78200 |
| 2023-07-12 | 15.68 | $16.37 | 46200 |
| 2023-07-11 | 15.61 | $15.88 | 119200 |
| 2023-07-10 | 15.58 | $15.55 | 109745 |
| 2023-07-07 | 15.59 | $15.55 | 108000 |
| 2023-07-06 | 15.59 | $15.37 | 77348 |
| 2023-07-05 | 15.61 | $15.86 | 119500 |
| 2023-07-03 | 15.59 | $15.90 | 83700 |
| 2023-06-30 | 15.56 | $15.81 | 49043 |
| 2023-06-29 | 15.53 | $15.69 | 53122 |
| 2023-06-28 | 15.51 | $15.59 | 147227 |
| 2023-06-27 | 15.50 | $15.40 | 258343 |
| 2023-06-26 | 15.51 | $15.13 | 152339 |
| 2023-06-23 | 15.56 | $15.17 | 61200 |
| 2023-06-22 | 15.60 | $15.62 | 48743 |
| 2023-06-21 | 15.59 | $15.89 | 39414 |
| 2023-06-20 | 15.56 | $16.01 | 48300 |
| 2023-06-16 | 15.51 | $15.90 | 100400 |
| 2023-06-15 | 15.47 | $15.91 | 105921 |
| 2023-06-14 | 15.43 | $15.50 | 73908 |
| 2023-06-13 | 15.42 | $15.48 | 163702 |
| 2023-06-12 | 15.41 | $15.38 | 137400 |
| 2023-06-09 | 15.42 | $15.26 | 122200 |
| 2023-06-08 | 15.44 | $15.20 | 161500 |
| 2023-06-07 | 15.46 | $14.99 | 143118 |
| 2023-06-06 | 15.51 | $15.20 | 181902 |
| 2023-06-05 | 15.54 | $15.27 | 262400 |
| 2023-06-02 | 15.57 | $15.15 | 162500 |
| 2023-06-01 | 15.61 | $14.96 | 418037 |
| 2023-05-31 | 15.68 | $14.81 | 195338 |
| 2023-05-30 | 15.78 | $15.13 | 174008 |
| 2023-05-26 | 15.84 | $15.45 | 197911 |
| 2023-05-25 | 15.88 | $15.16 | 132906 |
| 2023-05-24 | 15.96 | $15.53 | 59300 |
| 2023-05-23 | 16.01 | $15.73 | 81700 |
| 2023-05-22 | 16.04 | $15.76 | 91900 |
| 2023-05-19 | 16.06 | $15.89 | 53500 |
| 2023-05-18 | 16.08 | $15.70 | 88900 |
| 2023-05-17 | 16.12 | $15.93 | 56397 |
| 2023-05-16 | 16.14 | $16.30 | 90443 |
| 2023-05-15 | 16.13 | $16.31 | 127300 |
| 2023-05-12 | 16.11 | $16.30 | 62915 |
| 2023-05-11 | 16.09 | $16.27 | 79000 |
| 2023-05-10 | 16.07 | $16.32 | 64939 |
| 2023-05-09 | 16.04 | $16.22 | 66900 |
| 2023-05-08 | 16.02 | $16.19 | 128600 |
| 2023-05-05 | 16.01 | $16.19 | 104100 |
| 2023-05-04 | 15.99 | $15.74 | 92000 |
| 2023-05-03 | 16.01 | $16.02 | 97200 |
| 2023-05-02 | 16.01 | $16.23 | 74300 |
| 2023-05-01 | 15.99 | $16.26 | 116847 |
| 2023-04-28 | 15.96 | $16.16 | 47800 |
| 2023-04-27 | 15.94 | $16.05 | 99520 |
| 2023-04-26 | 15.93 | $15.88 | 54300 |
| 2023-04-25 | 15.93 | $15.93 | 81542 |
| 2023-04-24 | 15.93 | $16.21 | 71100 |
| 2023-04-21 | 15.90 | $16.35 | 67600 |
| 2023-04-20 | 15.86 | $16.51 | 47645 |
| 2023-04-19 | 15.79 | $16.22 | 39921 |
| 2023-04-18 | 15.74 | $16.25 | 56949 |
| 2023-04-17 | 15.69 | $16.09 | 48441 |
| 2023-04-14 | 15.65 | $16.08 | 86813 |
| 2023-04-13 | 15.60 | $16.09 | 51300 |
| 2023-04-12 | 15.55 | $15.81 | 70500 |
| 2023-04-11 | 15.52 | $15.69 | 207300 |
| 2023-04-10 | 15.50 | $15.40 | 184800 |
| 2023-04-06 | 15.51 | $15.52 | 75400 |
| 2023-04-05 | 15.51 | $15.58 | 82400 |
| 2023-04-04 | 15.51 | $15.56 | 137720 |
| 2023-04-03 | 15.50 | $15.69 | 169400 |
| 2023-03-31 | 15.48 | $15.29 | 166800 |
| 2023-03-30 | 15.50 | $15.35 | 175700 |
| 2023-03-29 | 15.52 | $15.29 | 262949 |
| 2023-03-28 | 15.54 | $15.03 | 469200 |
| 2023-03-27 | 15.59 | $14.93 | 214700 |
| 2023-03-24 | 15.66 | $14.93 | 147201 |
| 2023-03-23 | 15.74 | $15.12 | 88745 |
| 2023-03-22 | 15.80 | $15.10 | 209000 |
| 2023-03-21 | 15.88 | $15.22 | 107600 |
| 2023-03-20 | 15.95 | $15.12 | 178400 |
| 2023-03-17 | 16.03 | $15.16 | 215904 |
| 2023-03-16 | 16.13 | $15.13 | 201300 |
| 2023-03-15 | 16.23 | $15.30 | 141425 |
| 2023-03-14 | 16.33 | $15.59 | 180200 |
| 2023-03-13 | 16.41 | $15.40 | 126400 |
| 2023-03-10 | 16.51 | $15.63 | 75806 |
| 2023-03-09 | 16.61 | $16.02 | 60700 |
| 2023-03-08 | 16.67 | $16.07 | 50200 |
| 2023-03-07 | 16.73 | $16.05 | 53936 |
| 2023-03-06 | 16.80 | $16.26 | 67704 |
| 2023-03-03 | 16.86 | $16.15 | 50710 |
| 2023-03-02 | 16.93 | $16.08 | 46100 |
| 2023-03-01 | 17.02 | $16.40 | 154143 |
| 2023-02-28 | 17.09 | $16.53 | 79404 |
| 2023-02-27 | 17.15 | $16.72 | 64003 |
| 2023-02-24 | 17.19 | $16.52 | 35600 |
| 2023-02-23 | 17.27 | $16.80 | 39002 |
| 2023-02-22 | 17.31 | $16.89 | 53000 |
| 2023-02-21 | 17.36 | $16.79 | 103113 |
| 2023-02-17 | 17.42 | $16.97 | 76918 |
| 2023-02-16 | 17.47 | $17.14 | 31228 |
| 2023-02-15 | 17.50 | $17.15 | 30700 |
| 2023-02-14 | 17.54 | $18.03 | 59300 |
| 2023-02-13 | 17.49 | $17.94 | 104600 |
| 2023-02-10 | 17.44 | $17.76 | 31400 |
| 2023-02-09 | 17.40 | $17.88 | 89149 |
| 2023-02-08 | 17.35 | $17.62 | 31911 |
| 2023-02-07 | 17.33 | $17.63 | 37419 |
| 2023-02-06 | 17.29 | $17.55 | 49200 |
| 2023-02-03 | 17.27 | $17.73 | 19200 |
| 2023-02-02 | 17.22 | $17.81 | 104913 |
| 2023-02-01 | 17.16 | $17.79 | 36300 |
| 2023-01-31 | 17.09 | $17.68 | 34300 |
| 2023-01-30 | 17.03 | $17.65 | 34905 |
| 2023-01-27 | 16.96 | $17.65 | 30200 |
| 2023-01-26 | 16.89 | $17.37 | 24343 |
| 2023-01-25 | 16.84 | $17.43 | 100700 |
| 2023-01-24 | 16.78 | $17.21 | 29313 |
| 2023-01-23 | 16.73 | $17.45 | 35700 |
| 2023-01-20 | 16.66 | $17.17 | 36100 |
| 2023-01-19 | 16.60 | $17.12 | 47100 |
| 2023-01-18 | 16.55 | $17.14 | 25000 |
| 2023-01-17 | 16.49 | $17.27 | 25819 |
| 2023-01-13 | 16.40 | $17.07 | 23300 |
| 2023-01-12 | 16.33 | $16.76 | 15812 |
| 2023-01-11 | 16.29 | $16.52 | 21400 |
| 2023-01-10 | 16.27 | $16.79 | 35300 |
| 2023-01-09 | 16.21 | $16.60 | 70500 |
| 2023-01-06 | 16.17 | $16.33 | 117025 |
| 2023-01-05 | 16.15 | $16.22 | 82300 |
| 2023-01-04 | 16.14 | $16.95 | 71800 |
| 2023-01-03 | 16.06 | $16.00 | 2300 |
| 2022-12-30 | 16.07 | $16.05 | 47700 |
| 2022-12-29 | 16.07 | $16.00 | 145300 |
| 2022-12-28 | 16.08 | $15.82 | 96800 |
| 2022-12-27 | 16.10 | $16.02 | 101700 |
| 2022-12-23 | 16.11 | $16.02 | 160838 |
| 2022-12-22 | 16.12 | $15.69 | 350900 |
| 2022-12-21 | 16.17 | $16.01 | 121100 |
| 2022-12-20 | 16.18 | $15.91 | 150608 |
| 2022-12-19 | 16.21 | $15.87 | 171022 |
| 2022-12-16 | 16.25 | $15.76 | 67700 |
| 2022-12-15 | 16.30 | $15.87 | 59638 |
| 2022-12-14 | 16.34 | $16.35 | 64436 |
| 2022-12-13 | 16.34 | $16.53 | 102000 |
| 2022-12-12 | 16.32 | $15.84 | 71905 |
| 2022-12-09 | 16.37 | $16.03 | 83439 |
| 2022-12-08 | 16.41 | $16.02 | 62500 |
| 2022-12-07 | 16.45 | $16.13 | 42000 |
| 2022-12-06 | 16.48 | $16.27 | 71500 |
| 2022-12-05 | 16.51 | $16.41 | 176700 |
| 2022-12-02 | 16.52 | $16.86 | 26300 |
| 2022-12-01 | 16.48 | $16.92 | 64824 |
| 2022-11-30 | 16.43 | $16.92 | 41242 |
| 2022-11-29 | 16.38 | $16.59 | 65141 |
| 2022-11-28 | 16.36 | $16.46 | 68301 |
| 2022-11-25 | 16.35 | $16.72 | 15900 |
| 2022-11-23 | 16.31 | $16.66 | 26819 |
| 2022-11-22 | 16.28 | $16.44 | 76535 |
| 2022-11-21 | 16.26 | $16.39 | 168710 |
| 2022-11-18 | 16.24 | $16.38 | 57100 |
| 2022-11-17 | 16.23 | $16.28 | 68133 |
| 2022-11-16 | 16.22 | $16.26 | 90613 |
| 2022-11-15 | 16.22 | $16.39 | 62420 |
| 2022-11-14 | 16.20 | $16.26 | 46832 |
| 2022-11-11 | 16.20 | $16.60 | 42700 |
| 2022-11-10 | 16.15 | $16.41 | 132300 |
| 2022-11-09 | 16.13 | $15.66 | 53800 |
| 2022-11-08 | 16.18 | $16.03 | 103834 |
| 2022-11-07 | 16.19 | $16.02 | 73936 |
| 2022-11-04 | 16.21 | $16.29 | 520048 |
| 2022-11-03 | 16.20 | $16.32 | 117300 |
| 2022-11-02 | 16.19 | $16.51 | 158900 |
| 2022-11-01 | 16.16 | $16.60 | 124318 |
| 2022-10-31 | 16.11 | $16.41 | 101723 |
| 2022-10-28 | 16.08 | $16.40 | 48200 |
| 2022-10-27 | 16.04 | $16.14 | 127644 |
| 2022-10-26 | 16.03 | $16.84 | 39800 |
| 2022-10-25 | 15.95 | $16.60 | 195900 |
| 2022-10-24 | 15.88 | $16.28 | 113031 |
| 2022-10-21 | 15.84 | $16.58 | 83200 |
| 2022-10-20 | 15.76 | $16.24 | 114600 |
| 2022-10-19 | 15.71 | $16.14 | 84845 |
| 2022-10-18 | 15.66 | $16.20 | 189800 |
| 2022-10-17 | 15.61 | $16.19 | 128620 |
| 2022-10-14 | 15.55 | $15.70 | 187011 |
| 2022-10-13 | 15.53 | $16.24 | 207100 |
| 2022-10-12 | 15.46 | $15.60 | 125700 |
| 2022-10-11 | 15.44 | $15.03 | 260542 |
| 2022-10-10 | 15.48 | $15.16 | 155800 |
| 2022-10-07 | 15.52 | $15.38 | 137805 |
| 2022-10-06 | 15.53 | $15.60 | 116300 |
| 2022-10-05 | 15.53 | $15.99 | 140500 |
| 2022-10-04 | 15.48 | $15.88 | 521104 |
| 2022-10-03 | 15.43 | $15.17 | 265408 |
| 2022-09-30 | 15.46 | $14.80 | 415126 |
| 2022-09-29 | 15.53 | $15.15 | 634627 |
| 2022-09-28 | 15.57 | $15.35 | 196000 |
| 2022-09-27 | 15.59 | $14.94 | 834810 |
| 2022-09-26 | 15.66 | $15.05 | 292900 |
| 2022-09-23 | 15.73 | $15.20 | 118106 |
| 2022-09-22 | 15.78 | $15.55 | 114742 |
| 2022-09-21 | 15.81 | $15.54 | 71348 |
| 2022-09-20 | 15.84 | $15.93 | 168146 |
| 2022-09-19 | 15.83 | $16.01 | 151321 |
| 2022-09-16 | 15.81 | $15.77 | 126147 |
| 2022-09-15 | 15.81 | $15.91 | 119101 |
| 2022-09-14 | 15.80 | $15.47 | 55307 |
| 2022-09-13 | 15.84 | $15.70 | 166613 |
| 2022-09-12 | 15.85 | $16.17 | 176302 |
| 2022-09-09 | 15.82 | $15.89 | 119100 |
| 2022-09-08 | 15.81 | $15.43 | 356800 |
| 2022-09-07 | 15.85 | $15.24 | 255100 |
| 2022-09-06 | 15.91 | $15.48 | 230225 |
| 2022-09-02 | 15.96 | $15.50 | 100100 |
| 2022-09-01 | 16.01 | $15.56 | 182100 |
| 2022-08-31 | 16.05 | $15.57 | 232127 |
| 2022-08-30 | 16.11 | $15.50 | 203000 |
| 2022-08-29 | 16.17 | $15.58 | 153302 |
| 2022-08-26 | 16.23 | $15.78 | 101200 |
| 2022-08-25 | 16.28 | $16.07 | 85937 |
| 2022-08-24 | 16.30 | $16.09 | 85034 |
| 2022-08-23 | 16.32 | $15.73 | 196000 |
| 2022-08-22 | 16.39 | $15.62 | 267000 |
| 2022-08-19 | 16.47 | $16.00 | 77000 |
| 2022-08-18 | 16.52 | $16.72 | 97300 |
| 2022-08-17 | 16.49 | $16.94 | 57423 |
| 2022-08-16 | 16.45 | $17.08 | 144620 |
| 2022-08-15 | 16.38 | $17.18 | 87418 |
| 2022-08-12 | 16.30 | $17.49 | 52934 |
| 2022-08-11 | 16.17 | $17.18 | 63905 |
| 2022-08-10 | 16.06 | $16.95 | 120329 |
| 2022-08-09 | 15.97 | $15.90 | 347700 |
| 2022-08-08 | 15.98 | $16.17 | 152003 |
| 2022-08-05 | 15.96 | $15.99 | 119528 |
| 2022-08-04 | 15.95 | $16.22 | 42400 |
| 2022-08-03 | 15.93 | $16.33 | 147934 |
| 2022-08-02 | 15.88 | $16.29 | 333041 |
| 2022-08-01 | 15.84 | $16.24 | 211600 |
| 2022-07-29 | 15.80 | $16.25 | 98426 |
| 2022-07-28 | 15.75 | $16.25 | 182700 |
| 2022-07-27 | 15.70 | $16.50 | 192800 |
| 2022-07-26 | 15.61 | $16.25 | 405738 |
| 2022-07-25 | 15.55 | $17.00 | 243139 |
| 2022-07-22 | 15.40 | $15.97 | 97200 |
| 2022-07-21 | 15.33 | $15.50 | 801800 |
| 2022-07-20 | 15.32 | $14.86 | 41750 |
| 2022-07-19 | 15.37 | $14.86 | 62375 |
| 2022-07-18 | 15.42 | $14.86 | 72687 |
| 2022-07-15 | 15.48 | $14.80 | 131000 |
| 2022-07-14 | 15.55 | $14.77 | 213508 |
| 2022-07-13 | 15.63 | $15.24 | 140028 |
| 2022-07-12 | 15.67 | $15.41 | 311425 |
| 2022-07-11 | 15.70 | $15.33 | 444000 |
| 2022-07-08 | 15.74 | $15.76 | 246800 |
| 2022-07-07 | 15.74 | $15.75 | 235543 |
| 2022-07-06 | 15.73 | $15.31 | 618500 |
| 2022-07-05 | 15.78 | $15.04 | 261700 |
| 2022-07-01 | 15.86 | $15.12 | 160800 |
| 2022-06-30 | 15.93 | $15.17 | 108100 |
| 2022-06-29 | 16.01 | $15.50 | 180400 |
| 2022-06-28 | 16.07 | $15.33 | 564700 |
| 2022-06-27 | 16.15 | $15.55 | 269845 |
| 2022-06-24 | 16.21 | $15.33 | 199500 |
| 2022-06-23 | 16.30 | $15.20 | 203535 |
| 2022-06-22 | 16.42 | $15.17 | 306313 |
| 2022-06-21 | 16.55 | $15.37 | 248404 |
| 2022-06-17 | 16.67 | $14.59 | 291819 |
| 2022-06-16 | 16.89 | $14.82 | 269733 |
| 2022-06-15 | 17.11 | $15.14 | 301300 |
| 2022-06-14 | 17.32 | $15.00 | 320400 |
| 2022-06-13 | 17.56 | $15.33 | 248345 |
| 2022-06-10 | 17.80 | $16.09 | 561601 |
| 2022-06-09 | 17.98 | $16.50 | 105700 |
| 2022-06-08 | 18.13 | $17.02 | 178837 |
| 2022-06-07 | 18.25 | $17.78 | 221940 |
| 2022-06-06 | 18.30 | $17.79 | 109427 |
| 2022-06-03 | 18.35 | $17.86 | 112000 |
| 2022-06-02 | 18.41 | $18.32 | 162300 |
| 2022-06-01 | 18.42 | $17.99 | 163106 |
| 2022-05-31 | 18.46 | $17.91 | 163300 |
| 2022-05-27 | 18.52 | $18.61 | 81100 |
| 2022-05-26 | 18.51 | $18.33 | 231321 |
| 2022-05-25 | 18.53 | $18.18 | 148033 |
| 2022-05-24 | 18.56 | $17.99 | 135600 |
| 2022-05-23 | 18.62 | $17.99 | 137900 |
| 2022-05-20 | 18.69 | $17.93 | 98521 |
| 2022-05-19 | 18.77 | $17.78 | 98932 |
| 2022-05-18 | 18.88 | $17.65 | 68442 |
| 2022-05-17 | 19.01 | $18.54 | 110033 |
| 2022-05-16 | 19.05 | $18.32 | 129024 |
| 2022-05-13 | 19.13 | $18.28 | 128846 |
| 2022-05-12 | 19.22 | $17.87 | 118700 |
| 2022-05-11 | 19.36 | $18.10 | 149110 |
| 2022-05-10 | 19.50 | $18.57 | 162610 |
| 2022-05-09 | 19.59 | $18.59 | 86600 |
| 2022-05-06 | 19.70 | $18.81 | 203809 |
| 2022-05-05 | 19.79 | $18.91 | 85715 |
| 2022-05-04 | 19.89 | $19.95 | 81600 |
| 2022-05-03 | 19.88 | $19.38 | 137849 |
| 2022-05-02 | 19.93 | $19.25 | 107700 |
| 2022-04-29 | 20.00 | $19.00 | 90639 |
| 2022-04-28 | 20.11 | $19.46 | 149507 |
| 2022-04-27 | 20.18 | $19.28 | 121900 |
| 2022-04-26 | 20.27 | $19.49 | 98000 |
| 2022-04-25 | 20.35 | $19.75 | 69500 |
| 2022-04-22 | 20.42 | $19.89 | 56709 |
| 2022-04-21 | 20.47 | $20.47 | 40535 |
| 2022-04-20 | 20.47 | $20.88 | 67600 |
| 2022-04-19 | 20.43 | $20.76 | 74500 |
| 2022-04-18 | 20.40 | $20.15 | 61400 |
| 2022-04-14 | 20.42 | $20.39 | 144900 |
| 2022-04-13 | 20.43 | $20.59 | 74943 |
| 2022-04-12 | 20.41 | $20.42 | 72344 |
| 2022-04-11 | 20.41 | $20.50 | 40733 |
| 2022-04-08 | 20.40 | $20.57 | 83800 |
| 2022-04-07 | 20.38 | $20.56 | 61300 |
| 2022-04-06 | 20.36 | $20.54 | 53042 |
| 2022-04-05 | 20.34 | $20.43 | 46220 |
| 2022-04-04 | 20.33 | $20.61 | 43400 |
| 2022-04-01 | 20.30 | $20.42 | 68125 |
| 2022-03-31 | 20.29 | $20.53 | 45100 |
| 2022-03-30 | 20.26 | $20.99 | 20000 |
| 2022-03-29 | 20.19 | $21.09 | 62900 |
| 2022-03-28 | 20.09 | $20.89 | 36000 |
| 2022-03-25 | 20.01 | $20.88 | 48032 |
| 2022-03-24 | 19.92 | $20.88 | 18400 |
| 2022-03-23 | 19.81 | $20.78 | 44516 |
| 2022-03-22 | 19.71 | $20.82 | 43901 |
| 2022-03-21 | 19.60 | $20.67 | 63900 |
| 2022-03-18 | 19.48 | $20.76 | 46543 |
| 2022-03-17 | 19.35 | $20.44 | 56725 |
| 2022-03-16 | 19.23 | $20.29 | 46226 |
| 2022-03-15 | 19.12 | $19.44 | 118800 |
| 2022-03-14 | 19.09 | $19.17 | 88845 |
| 2022-03-11 | 19.08 | $18.94 | 121300 |
| 2022-03-10 | 19.09 | $18.91 | 180900 |
| 2022-03-09 | 19.11 | $18.55 | 191000 |
| 2022-03-08 | 19.17 | $18.15 | 274734 |
| 2022-03-07 | 19.28 | $18.31 | 239900 |
| 2022-03-04 | 19.38 | $18.70 | 209500 |
| 2022-03-03 | 19.46 | $18.70 | 199400 |
| 2022-03-02 | 19.54 | $18.96 | 169643 |
| 2022-03-01 | 19.60 | $18.80 | 394620 |
| 2022-02-28 | 19.68 | $19.05 | 183024 |
| 2022-02-25 | 19.75 | $19.33 | 219000 |
| 2022-02-24 | 19.79 | $19.35 | 129004 |
| 2022-02-23 | 19.84 | $19.70 | 85728 |
| 2022-02-22 | 19.85 | $20.17 | 51200 |
| 2022-02-18 | 19.82 | $20.19 | 55100 |
| 2022-02-17 | 19.78 | $20.18 | 86200 |
| 2022-02-16 | 19.73 | $20.34 | 54933 |
| 2022-02-15 | 19.67 | $20.16 | 131840 |
| 2022-02-14 | 19.62 | $19.89 | 100700 |
| 2022-02-11 | 19.59 | $19.73 | 72416 |
| 2022-02-10 | 19.58 | $19.72 | 65213 |
| 2022-02-09 | 19.56 | $19.78 | 59400 |
| 2022-02-08 | 19.54 | $19.39 | 105200 |
| 2022-02-07 | 19.55 | $19.07 | 82900 |
| 2022-02-04 | 19.60 | $19.21 | 104700 |
| 2022-02-03 | 19.65 | $19.21 | 104200 |
| 2022-02-02 | 19.69 | $19.23 | 69900 |
| 2022-02-01 | 19.74 | $19.21 | 211800 |
| 2022-01-31 | 19.80 | $18.91 | 162000 |
| 2022-01-28 | 19.89 | $19.23 | 120400 |
| 2022-01-27 | 19.96 | $19.29 | 195800 |
| 2022-01-26 | 20.03 | $19.18 | 180339 |
| 2022-01-25 | 20.12 | $19.32 | 127619 |
| 2022-01-24 | 20.20 | $19.74 | 114900 |
| 2022-01-21 | 20.25 | $20.08 | 53703 |
| 2022-01-20 | 20.27 | $20.60 | 150718 |
| 2022-01-19 | 20.23 | $20.58 | 141814 |
| 2022-01-18 | 20.20 | $20.52 | 35224 |
| 2022-01-14 | 20.16 | $20.56 | 21600 |
| 2022-01-13 | 20.12 | $20.60 | 33015 |
| 2022-01-12 | 20.07 | $20.43 | 28700 |
| 2022-01-11 | 20.04 | $20.33 | 35100 |
| 2022-01-10 | 20.00 | $20.23 | 126900 |
| 2022-01-07 | 19.98 | $20.29 | 35835 |
| 2022-01-06 | 19.95 | $20.04 | 50800 |
| 2022-01-05 | 19.94 | $20.10 | 36714 |
| 2022-01-04 | 19.92 | $20.35 | 60601 |
| 2022-01-03 | 19.88 | $20.01 | 42734 |
| 2021-12-31 | 19.86 | $20.11 | 24533 |
| 2021-12-30 | 19.84 | $20.21 | 46900 |
| 2021-12-29 | 19.80 | $20.19 | 59101 |
| 2021-12-28 | 19.75 | $20.06 | 33538 |
| 2021-12-27 | 19.72 | $20.01 | 79800 |
| 2021-12-23 | 19.69 | $19.88 | 90519 |
| 2021-12-22 | 19.67 | $19.70 | 84322 |
| 2021-12-21 | 19.67 | $19.67 | 167900 |
| 2021-12-20 | 19.67 | $19.38 | 123600 |
| 2021-12-17 | 19.70 | $19.76 | 61300 |
| 2021-12-16 | 19.69 | $19.77 | 49300 |
| 2021-12-15 | 19.69 | $19.88 | 66400 |
| 2021-12-14 | 19.67 | $19.41 | 179100 |
| 2021-12-13 | 19.69 | $19.33 | 66809 |
| 2021-12-10 | 19.73 | $19.70 | 107800 |
| 2021-12-09 | 19.73 | $19.62 | 40122 |
| 2021-12-08 | 19.75 | $19.75 | 60300 |
| 2021-12-07 | 19.74 | $19.64 | 192625 |
| 2021-12-06 | 19.76 | $19.17 | 158035 |
| 2021-12-03 | 19.82 | $18.90 | 98900 |
| 2021-12-02 | 19.91 | $19.10 | 134234 |
| 2021-12-01 | 20.00 | $18.86 | 82700 |
| 2021-11-30 | 20.12 | $18.94 | 245700 |
| 2021-11-29 | 20.24 | $19.14 | 141808 |
| 2021-11-26 | 20.36 | $19.15 | 17400 |
| 2021-11-24 | 20.49 | $19.83 | 34200 |
| 2021-11-23 | 20.56 | $19.76 | 61443 |
| 2021-11-22 | 20.64 | $19.40 | 55900 |
| 2021-11-19 | 20.77 | $19.77 | 52900 |
| 2021-11-18 | 20.88 | $20.09 | 37500 |
| 2021-11-17 | 20.96 | $20.32 | 40600 |
| 2021-11-16 | 21.03 | $20.88 | 48847 |
| 2021-11-15 | 21.04 | $21.00 | 37700 |
| 2021-11-12 | 21.05 | $20.83 | 16812 |
| 2021-11-11 | 21.07 | $20.71 | 43348 |
| 2021-11-10 | 21.11 | $20.81 | 62800 |
| 2021-11-09 | 21.14 | $21.30 | 62243 |
| 2021-11-08 | 21.12 | $21.63 | 25100 |
| 2021-11-05 | 21.07 | $21.41 | 19529 |
| 2021-11-04 | 21.03 | $21.31 | 19900 |
| 2021-11-03 | 21.00 | $21.35 | 25500 |
| 2021-11-02 | 20.97 | $20.91 | 31700 |
| 2021-11-01 | 20.97 | $21.35 | 21500 |
| 2021-10-29 | 20.93 | $21.35 | 46528 |
| 2021-10-28 | 20.89 | $21.75 | 26000 |
| 2021-10-27 | 20.80 | $21.18 | 46000 |
| 2021-10-26 | 20.76 | $21.33 | 29111 |
| 2021-10-25 | 20.70 | $21.29 | 77627 |
| 2021-10-22 | 20.64 | $21.11 | 35800 |
| 2021-10-21 | 20.59 | $21.05 | 34429 |
| 2021-10-20 | 20.54 | $21.35 | 22941 |
| 2021-10-19 | 20.45 | $21.11 | 26900 |
| 2021-10-18 | 20.38 | $20.88 | 31200 |
| 2021-10-15 | 20.33 | $20.74 | 41515 |
| 2021-10-14 | 20.29 | $20.56 | 27748 |
| 2021-10-13 | 20.26 | $20.53 | 29444 |
| 2021-10-12 | 20.23 | $20.51 | 22915 |
| 2021-10-11 | 20.20 | $20.53 | 36625 |
| 2021-10-08 | 20.17 | $20.36 | 26800 |
| 2021-10-07 | 20.15 | $20.43 | 32000 |
| 2021-10-06 | 20.12 | $20.05 | 42000 |
| 2021-10-05 | 20.13 | $20.43 | 75341 |
| 2021-10-04 | 20.10 | $20.23 | 55400 |
| 2021-10-01 | 20.08 | $20.03 | 65217 |
| 2021-09-30 | 20.09 | $20.12 | 108000 |
| 2021-09-29 | 20.08 | $19.80 | 40100 |
| 2021-09-28 | 20.11 | $19.70 | 67115 |
| 2021-09-27 | 20.16 | $20.12 | 73900 |
| 2021-09-24 | 20.16 | $19.84 | 66100 |
| 2021-09-23 | 20.20 | $20.05 | 51400 |
| 2021-09-22 | 20.21 | $19.64 | 105600 |
| 2021-09-21 | 20.27 | $19.61 | 121117 |
| 2021-09-20 | 20.34 | $19.43 | 106033 |
| 2021-09-17 | 20.44 | $20.00 | 48622 |
| 2021-09-16 | 20.48 | $20.28 | 33400 |
| 2021-09-15 | 20.50 | $20.36 | 52800 |
| 2021-09-14 | 20.52 | $20.12 | 111700 |
| 2021-09-13 | 20.56 | $20.31 | 57526 |
| 2021-09-10 | 20.59 | $20.19 | 33347 |
| 2021-09-09 | 20.63 | $20.37 | 49700 |
| 2021-09-08 | 20.65 | $20.56 | 74303 |
| 2021-09-07 | 20.66 | $20.64 | 27800 |
| 2021-09-03 | 20.67 | $20.74 | 23830 |
| 2021-09-02 | 20.66 | $20.68 | 41428 |
| 2021-09-01 | 20.66 | $20.57 | 53000 |
| 2021-08-31 | 20.67 | $20.26 | 85900 |
| 2021-08-30 | 20.71 | $20.45 | 38829 |
| 2021-08-27 | 20.74 | $20.76 | 45844 |
| 2021-08-26 | 20.73 | $20.48 | 42414 |
| 2021-08-25 | 20.76 | $20.70 | 20600 |
| 2021-08-24 | 20.77 | $20.66 | 138045 |
| 2021-08-23 | 20.78 | $20.48 | 62700 |
| 2021-08-20 | 20.81 | $20.29 | 50416 |
| 2021-08-19 | 20.86 | $20.32 | 40100 |
| 2021-08-18 | 20.92 | $20.41 | 56400 |
| 2021-08-17 | 20.98 | $20.42 | 37518 |
| 2021-08-16 | 21.03 | $21.16 | 72805 |
| 2021-08-13 | 21.02 | $21.53 | 129700 |
| 2021-08-12 | 20.97 | $21.56 | 29528 |
| 2021-08-11 | 20.91 | $21.63 | 24317 |
| 2021-08-10 | 20.83 | $21.27 | 72000 |
| 2021-08-09 | 20.78 | $21.24 | 22900 |
| 2021-08-06 | 20.74 | $21.03 | 36501 |
| 2021-08-05 | 20.70 | $20.93 | 19400 |
| 2021-08-04 | 20.68 | $20.71 | 32300 |
| 2021-08-03 | 20.68 | $20.79 | 112240 |
| 2021-08-02 | 20.67 | $20.61 | 43635 |
| 2021-07-30 | 20.67 | $20.42 | 43401 |
| 2021-07-29 | 20.70 | $20.62 | 37400 |
| 2021-07-28 | 20.71 | $20.53 | 42020 |
| 2021-07-27 | 20.72 | $20.44 | 139400 |
| 2021-07-26 | 20.75 | $20.47 | 66447 |
| 2021-07-23 | 20.78 | $20.43 | 67310 |
| 2021-07-22 | 20.82 | $20.48 | 221000 |
| 2021-07-21 | 20.86 | $20.56 | 42112 |
| 2021-07-20 | 20.89 | $20.24 | 120900 |
| 2021-07-19 | 20.96 | $19.89 | 100800 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
24.72
2026-07-16
Close Price
$25.21
Vol: 1200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.14
Average
19.34
Maximum
28.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.72 | $25.21 | 1200 |
| 2026-07-15 | 24.66 | $25.16 | 65800 |
| 2026-07-14 | 24.60 | $25.22 | 125826 |
| 2026-07-13 | 24.52 | $25.15 | 150641 |
| 2026-07-10 | 24.45 | $25.15 | 79025 |
| 2026-07-09 | 24.38 | $24.76 | 97400 |
| 2026-07-08 | 24.34 | $24.70 | 141503 |
| 2026-07-07 | 24.30 | $24.43 | 272100 |
| 2026-07-06 | 24.28 | $24.30 | 179109 |
| 2026-07-02 | 24.27 | $24.13 | 140013 |
| 2026-07-01 | 24.29 | $23.72 | 98400 |
| 2026-06-30 | 24.34 | $24.37 | 207343 |
| 2026-06-29 | 24.34 | $24.24 | 244515 |
| 2026-06-26 | 24.36 | $24.27 | 149100 |
| 2026-06-25 | 24.38 | $24.12 | 92348 |
| 2026-06-24 | 24.42 | $24.49 | 90400 |
| 2026-06-23 | 24.43 | $24.66 | 194341 |
| 2026-06-22 | 24.42 | $24.66 | 247034 |
| 2026-06-18 | 24.42 | $24.57 | 128600 |
| 2026-06-17 | 24.43 | $24.41 | 151821 |
| 2026-06-16 | 24.47 | $24.64 | 154100 |
| 2026-06-15 | 24.48 | $24.08 | 160228 |
| 2026-06-12 | 24.55 | $24.31 | 145200 |
| 2026-06-11 | 24.60 | $24.27 | 203528 |
| 2026-06-10 | 24.67 | $24.05 | 120744 |
| 2026-06-09 | 24.75 | $23.98 | 207000 |
| 2026-06-08 | 24.86 | $23.69 | 234019 |
| 2026-06-05 | 25.01 | $23.72 | 130604 |
| 2026-06-04 | 25.18 | $24.65 | 124600 |
| 2026-06-03 | 25.26 | $24.60 | 105400 |
| 2026-06-02 | 25.36 | $24.58 | 139000 |
| 2026-06-01 | 25.46 | $25.17 | 197500 |
| 2026-05-29 | 25.51 | $25.44 | 155512 |
| 2026-05-28 | 25.55 | $25.23 | 100400 |
| 2026-05-27 | 25.60 | $25.33 | 116800 |
| 2026-05-26 | 25.65 | $25.69 | 88842 |
| 2026-05-22 | 25.66 | $25.31 | 78800 |
| 2026-05-21 | 25.71 | $25.47 | 95234 |
| 2026-05-20 | 25.75 | $25.20 | 103700 |
| 2026-05-19 | 25.82 | $25.43 | 132700 |
| 2026-05-18 | 25.87 | $25.40 | 194600 |
| 2026-05-15 | 25.93 | $25.10 | 115500 |
| 2026-05-14 | 26.04 | $25.26 | 157019 |
| 2026-05-13 | 26.13 | $24.87 | 107500 |
| 2026-05-12 | 26.28 | $25.47 | 105810 |
| 2026-05-11 | 26.38 | $26.79 | 83405 |
| 2026-05-08 | 26.36 | $26.73 | 60100 |
| 2026-05-07 | 26.35 | $26.72 | 77400 |
| 2026-05-06 | 26.34 | $27.14 | 51021 |
| 2026-05-05 | 26.29 | $25.98 | 83600 |
| 2026-05-04 | 26.36 | $25.90 | 85900 |
| 2026-05-01 | 26.43 | $25.71 | 73705 |
| 2026-04-30 | 26.52 | $26.66 | 97914 |
| 2026-04-29 | 26.51 | $25.70 | 51900 |
| 2026-04-28 | 26.60 | $25.92 | 127832 |
| 2026-04-27 | 26.65 | $25.76 | 102618 |
| 2026-04-24 | 26.72 | $25.91 | 58500 |
| 2026-04-23 | 26.77 | $25.86 | 82015 |
| 2026-04-22 | 26.82 | $26.14 | 54627 |
| 2026-04-21 | 26.85 | $26.40 | 59300 |
| 2026-04-20 | 26.85 | $27.31 | 127900 |
| 2026-04-17 | 26.75 | $27.45 | 51815 |
| 2026-04-16 | 26.63 | $27.02 | 70600 |
| 2026-04-15 | 26.55 | $27.53 | 59240 |
| 2026-04-14 | 26.42 | $27.64 | 118421 |
| 2026-04-13 | 26.27 | $27.90 | 65400 |
| 2026-04-10 | 26.09 | $27.71 | 63503 |
| 2026-04-09 | 25.92 | $27.51 | 55600 |
| 2026-04-08 | 25.77 | $27.05 | 110900 |
| 2026-04-07 | 25.66 | $26.07 | 179800 |
| 2026-04-06 | 25.64 | $25.84 | 126000 |
| 2026-04-02 | 25.65 | $25.62 | 147700 |
| 2026-04-01 | 25.68 | $25.37 | 103500 |
| 2026-03-31 | 25.74 | $25.28 | 106200 |
| 2026-03-30 | 25.82 | $24.67 | 149100 |
| 2026-03-27 | 25.98 | $25.10 | 125700 |
| 2026-03-26 | 26.11 | $25.10 | 141200 |
| 2026-03-25 | 26.26 | $25.84 | 69821 |
| 2026-03-24 | 26.35 | $25.64 | 112321 |
| 2026-03-23 | 26.47 | $26.04 | 109403 |
| 2026-03-20 | 26.56 | $25.41 | 103613 |
| 2026-03-19 | 26.73 | $26.46 | 67832 |
| 2026-03-18 | 26.81 | $25.98 | 88100 |
| 2026-03-17 | 26.94 | $26.65 | 80620 |
| 2026-03-16 | 27.02 | $26.60 | 140800 |
| 2026-03-13 | 27.11 | $25.90 | 78000 |
| 2026-03-12 | 27.28 | $26.21 | 140100 |
| 2026-03-11 | 27.43 | $27.11 | 60620 |
| 2026-03-10 | 27.49 | $26.69 | 120700 |
| 2026-03-09 | 27.58 | $26.54 | 108000 |
| 2026-03-06 | 27.69 | $26.13 | 83343 |
| 2026-03-05 | 27.84 | $26.05 | 280000 |
| 2026-03-04 | 27.99 | $27.21 | 94600 |
| 2026-03-03 | 28.03 | $27.65 | 145414 |
| 2026-03-02 | 28.02 | $27.83 | 91201 |
| 2026-02-27 | 27.97 | $28.51 | 63400 |
| 2026-02-26 | 27.86 | $28.49 | 60000 |
| 2026-02-25 | 27.72 | $28.48 | 66730 |
| 2026-02-24 | 27.58 | $28.22 | 94700 |
| 2026-02-23 | 27.45 | $28.22 | 50100 |
| 2026-02-20 | 27.30 | $28.84 | 57938 |
| 2026-02-19 | 27.07 | $28.28 | 56802 |
| 2026-02-18 | 26.88 | $28.00 | 69700 |
| 2026-02-17 | 26.71 | $28.11 | 59700 |
| 2026-02-13 | 26.50 | $29.04 | 48839 |
| 2026-02-12 | 26.19 | $28.45 | 86017 |
| 2026-02-11 | 25.92 | $27.10 | 41329 |
| 2026-02-10 | 25.76 | $26.21 | 87800 |
| 2026-02-09 | 25.68 | $26.81 | 55400 |
| 2026-02-06 | 25.53 | $26.18 | 43900 |
| 2026-02-05 | 25.43 | $25.88 | 96403 |
| 2026-02-04 | 25.34 | $25.77 | 144200 |
| 2026-02-03 | 25.26 | $25.84 | 67700 |
| 2026-02-02 | 25.17 | $25.78 | 67200 |
| 2026-01-30 | 25.08 | $25.56 | 53001 |
| 2026-01-29 | 25.00 | $25.85 | 60900 |
| 2026-01-28 | 24.89 | $25.65 | 81631 |
| 2026-01-27 | 24.79 | $25.74 | 52700 |
| 2026-01-26 | 24.68 | $25.26 | 72100 |
| 2026-01-23 | 24.61 | $25.00 | 52000 |
| 2026-01-22 | 24.56 | $24.86 | 118700 |
| 2026-01-21 | 24.52 | $24.63 | 58220 |
| 2026-01-20 | 24.50 | $24.82 | 126941 |
| 2026-01-16 | 24.46 | $25.13 | 52300 |
| 2026-01-15 | 24.38 | $25.04 | 76100 |
| 2026-01-14 | 24.31 | $24.61 | 113300 |
| 2026-01-13 | 24.27 | $24.40 | 75124 |
| 2026-01-12 | 24.25 | $24.21 | 116704 |
| 2026-01-09 | 24.25 | $23.85 | 131814 |
| 2026-01-08 | 24.28 | $24.14 | 155935 |
| 2026-01-07 | 24.29 | $23.85 | 71841 |
| 2026-01-06 | 24.31 | $24.32 | 105513 |
| 2026-01-05 | 24.29 | $24.81 | 60426 |
| 2026-01-02 | 24.21 | $24.52 | 62500 |
| 2025-12-31 | 24.16 | $24.22 | 54800 |
| 2025-12-30 | 24.12 | $24.43 | 142800 |
| 2025-12-29 | 24.06 | $24.44 | 365320 |
| 2025-12-26 | 23.99 | $24.58 | 58224 |
| 2025-12-24 | 23.90 | $24.47 | 86600 |
| 2025-12-23 | 23.81 | $24.54 | 207436 |
| 2025-12-22 | 23.70 | $24.17 | 68048 |
| 2025-12-19 | 23.63 | $23.94 | 43000 |
| 2025-12-18 | 23.57 | $23.99 | 50800 |
| 2025-12-17 | 23.50 | $23.89 | 47745 |
| 2025-12-16 | 23.44 | $24.03 | 52315 |
| 2025-12-15 | 23.37 | $24.10 | 86531 |
| 2025-12-12 | 23.29 | $23.73 | 54200 |
| 2025-12-11 | 23.26 | $23.80 | 71233 |
| 2025-12-10 | 23.22 | $23.78 | 46100 |
| 2025-12-09 | 23.19 | $23.47 | 46400 |
| 2025-12-08 | 23.19 | $23.18 | 57500 |
| 2025-12-05 | 23.23 | $23.47 | 60600 |
| 2025-12-04 | 23.24 | $23.42 | 46401 |
| 2025-12-03 | 23.26 | $23.16 | 79000 |
| 2025-12-02 | 23.31 | $22.68 | 117106 |
| 2025-12-01 | 23.41 | $22.49 | 97547 |
| 2025-11-28 | 23.54 | $22.88 | 47341 |
| 2025-11-26 | 23.64 | $23.02 | 47723 |
| 2025-11-25 | 23.72 | $22.89 | 89400 |
| 2025-11-24 | 23.83 | $22.77 | 135900 |
| 2025-11-21 | 23.96 | $22.90 | 94741 |
| 2025-11-20 | 24.08 | $22.65 | 233400 |
| 2025-11-19 | 24.24 | $23.52 | 82100 |
| 2025-11-18 | 24.31 | $23.83 | 84100 |
| 2025-11-17 | 24.35 | $23.96 | 68700 |
| 2025-11-14 | 24.38 | $24.01 | 40800 |
| 2025-11-13 | 24.41 | $24.45 | 86000 |
| 2025-11-12 | 24.39 | $25.47 | 79744 |
| 2025-11-11 | 24.26 | $24.93 | 51015 |
| 2025-11-10 | 24.18 | $24.80 | 64500 |
| 2025-11-07 | 24.11 | $24.00 | 47826 |
| 2025-11-06 | 24.11 | $24.05 | 45900 |
| 2025-11-05 | 24.09 | $24.15 | 48229 |
| 2025-11-04 | 24.06 | $24.01 | 65200 |
| 2025-11-03 | 24.03 | $24.23 | 40000 |
| 2025-10-31 | 23.98 | $24.04 | 87600 |
| 2025-10-30 | 23.94 | $24.24 | 92702 |
| 2025-10-29 | 23.87 | $24.28 | 50400 |
| 2025-10-28 | 23.78 | $24.54 | 46200 |
| 2025-10-27 | 23.66 | $24.19 | 43300 |
| 2025-10-24 | 23.56 | $24.02 | 67910 |
| 2025-10-23 | 23.47 | $24.21 | 45500 |
| 2025-10-22 | 23.35 | $24.14 | 47043 |
| 2025-10-21 | 23.22 | $24.09 | 72620 |
| 2025-10-20 | 23.08 | $24.06 | 42700 |
| 2025-10-17 | 22.94 | $23.73 | 60700 |
| 2025-10-16 | 22.82 | $23.81 | 68640 |
| 2025-10-15 | 22.68 | $23.58 | 45215 |
| 2025-10-14 | 22.55 | $23.58 | 86808 |
| 2025-10-13 | 22.42 | $23.58 | 64900 |
| 2025-10-10 | 22.28 | $22.51 | 41927 |
| 2025-10-09 | 22.24 | $22.72 | 51140 |
| 2025-10-08 | 22.18 | $22.80 | 57045 |
| 2025-10-07 | 22.11 | $22.54 | 44724 |
| 2025-10-06 | 22.05 | $22.60 | 61200 |
| 2025-10-03 | 21.99 | $22.67 | 50615 |
| 2025-10-02 | 21.92 | $22.41 | 78600 |
| 2025-10-01 | 21.86 | $22.15 | 88447 |
| 2025-09-30 | 21.83 | $22.01 | 97000 |
| 2025-09-29 | 21.81 | $22.04 | 55000 |
| 2025-09-26 | 21.79 | $21.64 | 67213 |
| 2025-09-25 | 21.81 | $21.51 | 96300 |
| 2025-09-24 | 21.84 | $21.36 | 146541 |
| 2025-09-23 | 21.89 | $21.92 | 41900 |
| 2025-09-22 | 21.88 | $21.89 | 75800 |
| 2025-09-19 | 21.88 | $21.88 | 86748 |
| 2025-09-18 | 21.87 | $21.87 | 85541 |
| 2025-09-17 | 21.87 | $21.88 | 61600 |
| 2025-09-16 | 21.86 | $21.88 | 73938 |
| 2025-09-15 | 21.85 | $22.14 | 62900 |
| 2025-09-12 | 21.80 | $21.94 | 34200 |
| 2025-09-11 | 21.78 | $21.99 | 80800 |
| 2025-09-10 | 21.74 | $22.15 | 52621 |
| 2025-09-09 | 21.68 | $21.68 | 35243 |
| 2025-09-08 | 21.67 | $21.68 | 76034 |
| 2025-09-05 | 21.64 | $21.75 | 49924 |
| 2025-09-04 | 21.60 | $21.76 | 161117 |
| 2025-09-03 | 21.55 | $21.54 | 166000 |
| 2025-09-02 | 21.52 | $21.80 | 57028 |
| 2025-08-29 | 21.45 | $22.07 | 59500 |
| 2025-08-28 | 21.34 | $21.96 | 65122 |
| 2025-08-27 | 21.24 | $21.69 | 38034 |
| 2025-08-26 | 21.15 | $21.60 | 60613 |
| 2025-08-25 | 21.06 | $21.58 | 38421 |
| 2025-08-22 | 20.97 | $22.06 | 35000 |
| 2025-08-21 | 20.81 | $21.70 | 147200 |
| 2025-08-20 | 20.69 | $21.54 | 56800 |
| 2025-08-19 | 20.57 | $21.18 | 64900 |
| 2025-08-18 | 20.48 | $21.10 | 78100 |
| 2025-08-15 | 20.39 | $21.41 | 56516 |
| 2025-08-14 | 20.27 | $21.04 | 43523 |
| 2025-08-13 | 20.17 | $20.95 | 64400 |
| 2025-08-12 | 20.08 | $20.85 | 175735 |
| 2025-08-11 | 19.99 | $20.41 | 39500 |
| 2025-08-08 | 19.94 | $20.23 | 65128 |
| 2025-08-07 | 19.91 | $20.21 | 41500 |
| 2025-08-06 | 19.88 | $20.11 | 35944 |
| 2025-08-05 | 19.85 | $20.05 | 89905 |
| 2025-08-04 | 19.83 | $19.88 | 66604 |
| 2025-08-01 | 19.83 | $19.89 | 93000 |
| 2025-07-31 | 19.82 | $19.69 | 113238 |
| 2025-07-30 | 19.84 | $19.74 | 66100 |
| 2025-07-29 | 19.85 | $19.74 | 106608 |
| 2025-07-28 | 19.85 | $19.68 | 68600 |
| 2025-07-25 | 19.86 | $19.91 | 49425 |
| 2025-07-24 | 19.85 | $20.07 | 68829 |
| 2025-07-23 | 19.81 | $20.13 | 58725 |
| 2025-07-22 | 19.76 | $19.64 | 78200 |
| 2025-07-21 | 19.75 | $19.67 | 46600 |
| 2025-07-18 | 19.74 | $20.00 | 69001 |
| 2025-07-17 | 19.68 | $19.88 | 241911 |
| 2025-07-16 | 19.64 | $19.77 | 80941 |
| 2025-07-15 | 19.60 | $19.71 | 89000 |
| 2025-07-14 | 19.56 | $19.89 | 40000 |
| 2025-07-11 | 19.51 | $20.05 | 38744 |
| 2025-07-10 | 19.44 | $20.02 | 111935 |
| 2025-07-09 | 19.37 | $19.87 | 104700 |
| 2025-07-08 | 19.31 | $19.69 | 60519 |
| 2025-07-07 | 19.27 | $19.52 | 84849 |
| 2025-07-03 | 19.24 | $19.81 | 78609 |
| 2025-07-02 | 19.19 | $19.81 | 87147 |
| 2025-07-01 | 19.13 | $19.78 | 81922 |
| 2025-06-30 | 19.07 | $19.14 | 62600 |
| 2025-06-27 | 19.06 | $19.08 | 114505 |
| 2025-06-26 | 19.07 | $19.60 | 61849 |
| 2025-06-25 | 19.01 | $18.89 | 53800 |
| 2025-06-24 | 19.03 | $18.67 | 277600 |
| 2025-06-23 | 19.07 | $18.30 | 115421 |
| 2025-06-20 | 19.14 | $18.20 | 61500 |
| 2025-06-18 | 19.22 | $18.99 | 131225 |
| 2025-06-17 | 19.23 | $19.06 | 89300 |
| 2025-06-16 | 19.23 | $19.42 | 69600 |
| 2025-06-13 | 19.20 | $19.25 | 80000 |
| 2025-06-12 | 19.18 | $19.58 | 99127 |
| 2025-06-11 | 19.12 | $19.42 | 149000 |
| 2025-06-10 | 19.09 | $19.65 | 37800 |
| 2025-06-09 | 19.02 | $19.43 | 61320 |
| 2025-06-06 | 18.97 | $19.33 | 68417 |
| 2025-06-05 | 18.94 | $19.30 | 61947 |
| 2025-06-04 | 18.90 | $19.29 | 67300 |
| 2025-06-03 | 18.86 | $19.12 | 301335 |
| 2025-06-02 | 18.85 | $19.08 | 117900 |
| 2025-05-30 | 18.84 | $18.82 | 321960 |
| 2025-05-29 | 18.86 | $18.59 | 89400 |
| 2025-05-28 | 18.90 | $18.55 | 73809 |
| 2025-05-27 | 18.94 | $18.92 | 142100 |
| 2025-05-23 | 18.95 | $18.95 | 2.2M |
| 2025-05-22 | 18.96 | $18.60 | 6.1M |
| 2025-05-21 | 19.00 | $18.47 | 1.5M |
| 2025-05-20 | 19.06 | $18.65 | 3.2M |
| 2025-05-19 | 19.09 | $18.54 | 93100 |
| 2025-05-16 | 19.13 | $19.24 | 85633 |
| 2025-05-15 | 19.09 | $19.57 | 74100 |
| 2025-05-14 | 19.02 | $18.99 | 65343 |
| 2025-05-13 | 18.99 | $19.26 | 194006 |
| 2025-05-12 | 18.93 | $18.83 | 123613 |
| 2025-05-09 | 18.91 | $18.65 | 73509 |
| 2025-05-08 | 18.89 | $18.94 | 66900 |
| 2025-05-07 | 18.83 | $19.44 | 67101 |
| 2025-05-06 | 18.71 | $19.30 | 97500 |
| 2025-05-05 | 18.59 | $19.56 | 71800 |
| 2025-05-02 | 18.43 | $19.72 | 56000 |
| 2025-05-01 | 18.24 | $19.07 | 100100 |
| 2025-04-30 | 18.12 | $19.16 | 81300 |
| 2025-04-29 | 17.98 | $18.98 | 37700 |
| 2025-04-28 | 17.86 | $18.88 | 56700 |
| 2025-04-25 | 17.75 | $18.87 | 60806 |
| 2025-04-24 | 17.63 | $18.71 | 89340 |
| 2025-04-23 | 17.53 | $18.14 | 111700 |
| 2025-04-22 | 17.49 | $18.05 | 131400 |
| 2025-04-21 | 17.45 | $17.58 | 124100 |
| 2025-04-17 | 17.47 | $17.91 | 95343 |
| 2025-04-16 | 17.45 | $17.76 | 71800 |
| 2025-04-15 | 17.46 | $17.54 | 207000 |
| 2025-04-14 | 17.48 | $17.34 | 331500 |
| 2025-04-11 | 17.53 | $17.03 | 395710 |
| 2025-04-10 | 17.62 | $16.81 | 455802 |
| 2025-04-09 | 17.73 | $17.40 | 1.0M |
| 2025-04-08 | 17.79 | $15.79 | 501438 |
| 2025-04-07 | 18.01 | $15.93 | 400500 |
| 2025-04-04 | 18.23 | $16.41 | 141700 |
| 2025-04-03 | 18.42 | $18.40 | 84004 |
| 2025-04-02 | 18.41 | $18.81 | 54131 |
| 2025-04-01 | 18.36 | $18.61 | 144344 |
| 2025-03-31 | 18.33 | $18.25 | 171200 |
| 2025-03-28 | 18.34 | $18.40 | 168600 |
| 2025-03-27 | 18.33 | $18.49 | 113300 |
| 2025-03-26 | 18.32 | $18.47 | 75649 |
| 2025-03-25 | 18.31 | $18.23 | 190317 |
| 2025-03-24 | 18.32 | $18.66 | 161634 |
| 2025-03-21 | 18.29 | $18.34 | 96900 |
| 2025-03-20 | 18.30 | $18.38 | 57100 |
| 2025-03-19 | 18.30 | $18.45 | 77015 |
| 2025-03-18 | 18.29 | $18.31 | 120000 |
| 2025-03-17 | 18.31 | $18.49 | 139526 |
| 2025-03-14 | 18.32 | $18.02 | 91800 |
| 2025-03-13 | 18.38 | $17.79 | 70600 |
| 2025-03-12 | 18.47 | $18.07 | 103021 |
| 2025-03-11 | 18.54 | $18.14 | 165202 |
| 2025-03-10 | 18.61 | $17.99 | 153602 |
| 2025-03-07 | 18.71 | $18.26 | 76700 |
| 2025-03-06 | 18.78 | $18.49 | 90024 |
| 2025-03-05 | 18.83 | $18.64 | 89500 |
| 2025-03-04 | 18.87 | $18.34 | 120113 |
| 2025-03-03 | 18.94 | $18.38 | 135912 |
| 2025-02-28 | 19.01 | $18.65 | 107738 |
| 2025-02-27 | 19.06 | $18.54 | 64000 |
| 2025-02-26 | 19.12 | $18.76 | 33725 |
| 2025-02-25 | 19.16 | $18.63 | 157247 |
| 2025-02-24 | 19.21 | $18.71 | 160623 |
| 2025-02-21 | 19.26 | $18.31 | 65400 |
| 2025-02-20 | 19.35 | $18.92 | 81200 |
| 2025-02-19 | 19.38 | $19.07 | 65321 |
| 2025-02-18 | 19.39 | $19.55 | 37548 |
| 2025-02-14 | 19.36 | $19.90 | 51400 |
| 2025-02-13 | 19.28 | $19.90 | 40600 |
| 2025-02-12 | 19.20 | $19.75 | 49800 |
| 2025-02-11 | 19.12 | $19.59 | 59300 |
| 2025-02-10 | 19.05 | $19.50 | 79600 |
| 2025-02-07 | 18.98 | $19.37 | 56331 |
| 2025-02-06 | 18.91 | $19.44 | 122125 |
| 2025-02-05 | 18.84 | $19.15 | 204946 |
| 2025-02-04 | 18.78 | $18.94 | 163700 |
| 2025-02-03 | 18.74 | $18.74 | 92400 |
| 2025-01-31 | 18.72 | $18.83 | 74500 |
| 2025-01-30 | 18.67 | $19.17 | 89500 |
| 2025-01-29 | 18.59 | $18.97 | 48611 |
| 2025-01-28 | 18.53 | $19.07 | 88300 |
| 2025-01-27 | 18.45 | $18.94 | 95113 |
| 2025-01-24 | 18.37 | $19.01 | 92000 |
| 2025-01-23 | 18.29 | $18.95 | 77042 |
| 2025-01-22 | 18.20 | $18.91 | 87806 |
| 2025-01-21 | 18.11 | $18.90 | 162400 |
| 2025-01-17 | 18.02 | $18.31 | 70700 |
| 2025-01-16 | 17.99 | $18.60 | 78400 |
| 2025-01-15 | 17.93 | $18.35 | 90200 |
| 2025-01-14 | 17.89 | $17.89 | 174800 |
| 2025-01-13 | 17.90 | $17.78 | 140409 |
| 2025-01-10 | 17.92 | $17.81 | 131000 |
| 2025-01-08 | 17.95 | $18.21 | 70701 |
| 2025-01-07 | 17.94 | $18.00 | 173044 |
| 2025-01-06 | 17.96 | $17.97 | 162029 |
| 2025-01-03 | 18.00 | $17.98 | 112428 |
| 2025-01-02 | 18.05 | $17.66 | 89928 |
| 2024-12-31 | 18.13 | $17.54 | 105610 |
| 2024-12-30 | 18.25 | $17.77 | 121600 |
| 2024-12-27 | 18.35 | $17.85 | 114800 |
| 2024-12-26 | 18.47 | $17.96 | 173038 |
| 2024-12-24 | 18.58 | $17.99 | 149505 |
| 2024-12-23 | 18.70 | $17.84 | 255000 |
| 2024-12-20 | 18.85 | $17.50 | 191800 |
| 2024-12-19 | 19.05 | $17.67 | 146146 |
| 2024-12-18 | 19.26 | $18.07 | 116400 |
| 2024-12-17 | 19.43 | $18.66 | 207435 |
| 2024-12-16 | 19.57 | $18.57 | 151520 |
| 2024-12-13 | 19.72 | $18.49 | 136243 |
| 2024-12-12 | 19.90 | $18.42 | 110100 |
| 2024-12-11 | 20.09 | $18.68 | 70145 |
| 2024-12-10 | 20.27 | $18.84 | 87214 |
| 2024-12-09 | 20.45 | $19.44 | 107405 |
| 2024-12-06 | 20.57 | $19.83 | 103645 |
| 2024-12-05 | 20.67 | $20.09 | 74649 |
| 2024-12-04 | 20.74 | $20.14 | 79914 |
| 2024-12-03 | 20.81 | $20.54 | 59435 |
| 2024-12-02 | 20.84 | $20.48 | 81117 |
| 2024-11-29 | 20.88 | $20.51 | 27300 |
| 2024-11-27 | 20.91 | $20.54 | 52434 |
| 2024-11-26 | 20.95 | $20.43 | 61924 |
| 2024-11-25 | 20.99 | $20.83 | 81401 |
| 2024-11-22 | 20.99 | $21.08 | 65606 |
| 2024-11-21 | 20.97 | $21.11 | 35900 |
| 2024-11-20 | 20.94 | $21.08 | 27013 |
| 2024-11-19 | 20.92 | $20.97 | 90600 |
| 2024-11-18 | 20.90 | $21.09 | 76100 |
| 2024-11-15 | 20.88 | $21.35 | 60800 |
| 2024-11-14 | 20.83 | $21.17 | 31900 |
| 2024-11-13 | 20.79 | $20.90 | 31020 |
| 2024-11-12 | 20.78 | $21.04 | 46223 |
| 2024-11-11 | 20.76 | $21.18 | 38500 |
| 2024-11-08 | 20.72 | $20.91 | 55700 |
| 2024-11-07 | 20.70 | $21.11 | 45620 |
| 2024-11-06 | 20.66 | $20.61 | 13830 |
| 2024-11-05 | 20.67 | $20.67 | 23419 |
| 2024-11-04 | 20.67 | $20.44 | 32500 |
| 2024-11-01 | 20.69 | $20.40 | 17600 |
| 2024-10-31 | 20.72 | $20.34 | 20700 |
| 2024-10-30 | 20.75 | $20.51 | 49100 |
| 2024-10-29 | 20.76 | $20.60 | 28700 |
| 2024-10-28 | 20.77 | $20.73 | 32800 |
| 2024-10-25 | 20.77 | $20.86 | 11630 |
| 2024-10-24 | 20.75 | $20.94 | 42914 |
| 2024-10-23 | 20.73 | $20.68 | 14321 |
| 2024-10-22 | 20.73 | $20.85 | 30648 |
| 2024-10-21 | 20.73 | $20.81 | 19201 |
| 2024-10-18 | 20.73 | $21.24 | 12100 |
| 2024-10-17 | 20.69 | $21.13 | 49400 |
| 2024-10-16 | 20.66 | $21.00 | 15503 |
| 2024-10-15 | 20.64 | $20.67 | 17500 |
| 2024-10-14 | 20.66 | $20.74 | 43929 |
| 2024-10-11 | 20.67 | $20.58 | 27114 |
| 2024-10-10 | 20.70 | $20.36 | 30018 |
| 2024-10-09 | 20.76 | $20.36 | 22912 |
| 2024-10-08 | 20.81 | $20.26 | 33903 |
| 2024-10-07 | 20.88 | $20.23 | 38348 |
| 2024-10-04 | 20.95 | $20.25 | 19111 |
| 2024-10-03 | 21.03 | $20.47 | 18100 |
| 2024-10-02 | 21.09 | $20.63 | 18920 |
| 2024-10-01 | 21.13 | $20.77 | 25216 |
| 2024-09-30 | 21.15 | $21.01 | 30500 |
| 2024-09-27 | 21.15 | $21.01 | 31134 |
| 2024-09-26 | 21.15 | $21.21 | 17200 |
| 2024-09-25 | 21.12 | $21.01 | 24800 |
| 2024-09-24 | 21.11 | $21.51 | 29700 |
| 2024-09-23 | 21.04 | $21.65 | 19300 |
| 2024-09-20 | 20.95 | $21.55 | 28800 |
| 2024-09-19 | 20.86 | $21.56 | 19642 |
| 2024-09-18 | 20.76 | $20.89 | 36832 |
| 2024-09-17 | 20.73 | $21.01 | 32017 |
| 2024-09-16 | 20.68 | $21.17 | 25200 |
| 2024-09-13 | 20.60 | $20.92 | 26200 |
| 2024-09-12 | 20.54 | $21.01 | 25916 |
| 2024-09-11 | 20.47 | $20.72 | 66000 |
| 2024-09-10 | 20.41 | $20.80 | 492300 |
| 2024-09-09 | 20.34 | $21.09 | 44101 |
| 2024-09-06 | 20.22 | $20.88 | 35132 |
| 2024-09-05 | 20.11 | $20.95 | 28431 |
| 2024-09-04 | 19.98 | $20.30 | 12624 |
| 2024-09-03 | 19.90 | $20.42 | 16400 |
| 2024-08-30 | 19.80 | $20.41 | 12642 |
| 2024-08-29 | 19.68 | $20.41 | 21149 |
| 2024-08-28 | 19.56 | $20.05 | 13700 |
| 2024-08-27 | 19.47 | $19.94 | 8935 |
| 2024-08-26 | 19.38 | $20.02 | 18835 |
| 2024-08-23 | 19.28 | $19.95 | 17226 |
| 2024-08-22 | 19.18 | $19.98 | 18700 |
| 2024-08-21 | 19.07 | $20.25 | 13800 |
| 2024-08-20 | 18.93 | $20.09 | 49333 |
| 2024-08-19 | 18.81 | $20.05 | 27416 |
| 2024-08-16 | 18.69 | $19.61 | 19300 |
| 2024-08-15 | 18.61 | $19.37 | 22400 |
| 2024-08-14 | 18.56 | $18.91 | 25200 |
| 2024-08-13 | 18.55 | $18.92 | 44100 |
| 2024-08-12 | 18.55 | $18.61 | 53200 |
| 2024-08-09 | 18.59 | $18.35 | 93700 |
| 2024-08-08 | 18.66 | $18.32 | 121000 |
| 2024-08-07 | 18.74 | $17.73 | 284142 |
| 2024-08-06 | 18.89 | $17.70 | 148200 |
| 2024-08-05 | 19.05 | $17.56 | 73900 |
| 2024-08-02 | 19.23 | $18.43 | 88548 |
| 2024-08-01 | 19.34 | $18.64 | 27500 |
| 2024-07-31 | 19.42 | $19.03 | 33500 |
| 2024-07-30 | 19.47 | $18.70 | 39036 |
| 2024-07-29 | 19.55 | $18.73 | 64630 |
| 2024-07-26 | 19.63 | $19.21 | 35205 |
| 2024-07-25 | 19.66 | $19.19 | 47019 |
| 2024-07-24 | 19.69 | $19.21 | 34400 |
| 2024-07-23 | 19.72 | $19.59 | 41012 |
| 2024-07-22 | 19.71 | $19.63 | 28600 |
| 2024-07-19 | 19.70 | $19.71 | 32100 |
| 2024-07-18 | 19.68 | $19.91 | 55200 |
| 2024-07-17 | 19.63 | $20.14 | 23500 |
| 2024-07-16 | 19.56 | $20.15 | 22800 |
| 2024-07-15 | 19.49 | $20.13 | 23700 |
| 2024-07-12 | 19.41 | $20.12 | 35331 |
| 2024-07-11 | 19.33 | $19.88 | 70200 |
| 2024-07-10 | 19.26 | $20.07 | 74318 |
| 2024-07-09 | 19.18 | $19.60 | 25235 |
| 2024-07-08 | 19.14 | $19.45 | 21808 |
| 2024-07-05 | 19.11 | $19.37 | 41132 |
| 2024-07-03 | 19.09 | $19.11 | 31033 |
| 2024-07-02 | 19.09 | $18.89 | 50406 |
| 2024-07-01 | 19.12 | $18.86 | 49926 |
| 2024-06-28 | 19.14 | $18.82 | 74700 |
| 2024-06-27 | 19.18 | $18.96 | 34600 |
| 2024-06-26 | 19.19 | $18.85 | 26045 |
| 2024-06-25 | 19.22 | $19.17 | 59424 |
| 2024-06-24 | 19.21 | $19.26 | 42300 |
| 2024-06-21 | 19.19 | $19.22 | 42325 |
| 2024-06-20 | 19.17 | $19.51 | 33500 |
| 2024-06-18 | 19.12 | $19.46 | 75435 |
| 2024-06-17 | 19.08 | $19.21 | 55517 |
| 2024-06-14 | 19.05 | $19.03 | 47526 |
| 2024-06-13 | 19.05 | $19.11 | 39900 |
| 2024-06-12 | 19.04 | $19.35 | 40712 |
| 2024-06-11 | 19.00 | $19.08 | 46800 |
| 2024-06-10 | 18.99 | $19.23 | 24243 |
| 2024-06-07 | 18.96 | $19.16 | 20007 |
| 2024-06-06 | 18.94 | $19.44 | 27800 |
| 2024-06-05 | 18.90 | $19.31 | 28900 |
| 2024-06-04 | 18.86 | $19.05 | 33300 |
| 2024-06-03 | 18.85 | $19.07 | 89026 |
| 2024-05-31 | 18.84 | $18.86 | 27147 |
| 2024-05-30 | 18.84 | $18.64 | 24410 |
| 2024-05-29 | 18.87 | $18.34 | 35507 |
| 2024-05-28 | 18.92 | $18.82 | 21800 |
| 2024-05-24 | 18.93 | $18.76 | 39900 |
| 2024-05-23 | 18.94 | $18.53 | 36500 |
| 2024-05-22 | 18.97 | $18.75 | 25331 |
| 2024-05-21 | 18.98 | $18.93 | 19231 |
| 2024-05-20 | 18.96 | $18.86 | 34833 |
| 2024-05-17 | 18.96 | $18.96 | 24700 |
| 2024-05-16 | 18.94 | $19.26 | 23500 |
| 2024-05-15 | 18.88 | $19.10 | 13800 |
| 2024-05-14 | 18.84 | $19.11 | 22842 |
| 2024-05-13 | 18.79 | $19.09 | 32133 |
| 2024-05-10 | 18.75 | $19.21 | 26643 |
| 2024-05-09 | 18.68 | $19.09 | 33700 |
| 2024-05-08 | 18.63 | $19.15 | 30707 |
| 2024-05-07 | 18.58 | $19.08 | 45532 |
| 2024-05-06 | 18.53 | $19.17 | 44716 |
| 2024-05-03 | 18.47 | $19.09 | 30500 |
| 2024-05-02 | 18.42 | $18.61 | 24700 |
| 2024-05-01 | 18.43 | $18.26 | 34619 |
| 2024-04-30 | 18.46 | $18.10 | 21800 |
| 2024-04-29 | 18.52 | $18.31 | 46436 |
| 2024-04-26 | 18.56 | $18.40 | 37800 |
| 2024-04-25 | 18.60 | $18.41 | 25534 |
| 2024-04-24 | 18.64 | $18.53 | 29011 |
| 2024-04-23 | 18.67 | $18.55 | 71949 |
| 2024-04-22 | 18.70 | $18.25 | 61300 |
| 2024-04-19 | 18.76 | $18.10 | 49032 |
| 2024-04-18 | 18.84 | $18.35 | 56645 |
| 2024-04-17 | 18.91 | $18.36 | 58222 |
| 2024-04-16 | 18.97 | $18.19 | 71336 |
| 2024-04-15 | 19.05 | $18.58 | 32500 |
| 2024-04-12 | 19.10 | $18.61 | 20026 |
| 2024-04-11 | 19.14 | $18.97 | 33300 |
| 2024-04-10 | 19.15 | $19.05 | 43000 |
| 2024-04-09 | 19.16 | $19.54 | 33700 |
| 2024-04-08 | 19.12 | $19.41 | 33700 |
| 2024-04-05 | 19.10 | $19.29 | 23705 |
| 2024-04-04 | 19.08 | $19.10 | 32800 |
| 2024-04-03 | 19.09 | $18.93 | 31400 |
| 2024-04-02 | 19.11 | $19.03 | 35300 |
| 2024-04-01 | 19.12 | $19.14 | 32400 |
| 2024-03-28 | 19.11 | $19.29 | 31904 |
| 2024-03-27 | 19.09 | $19.29 | 25536 |
| 2024-03-26 | 19.07 | $18.96 | 82000 |
| 2024-03-25 | 19.08 | $19.06 | 72300 |
| 2024-03-22 | 19.07 | $19.03 | 25736 |
| 2024-03-21 | 19.07 | $19.05 | 30910 |
| 2024-03-20 | 19.06 | $18.99 | 28826 |
| 2024-03-19 | 19.05 | $18.83 | 32200 |
| 2024-03-18 | 19.06 | $18.86 | 23200 |
| 2024-03-15 | 19.06 | $18.88 | 29610 |
| 2024-03-14 | 19.06 | $18.80 | 26900 |
| 2024-03-13 | 19.06 | $19.67 | 26300 |
| 2024-03-12 | 18.98 | $19.48 | 19245 |
| 2024-03-11 | 18.90 | $19.36 | 31700 |
| 2024-03-08 | 18.84 | $19.67 | 25100 |
| 2024-03-07 | 18.73 | $19.48 | 23508 |
| 2024-03-06 | 18.64 | $19.23 | 30300 |
| 2024-03-05 | 18.56 | $18.70 | 33904 |
| 2024-03-04 | 18.53 | $18.84 | 24600 |
| 2024-03-01 | 18.48 | $18.79 | 32600 |
| 2024-02-29 | 18.43 | $18.66 | 32519 |
| 2024-02-28 | 18.39 | $18.56 | 26200 |
| 2024-02-27 | 18.35 | $18.74 | 31722 |
| 2024-02-26 | 18.29 | $18.52 | 16517 |
| 2024-02-23 | 18.25 | $18.57 | 17229 |
| 2024-02-22 | 18.20 | $18.47 | 27700 |
| 2024-02-21 | 18.15 | $18.37 | 25839 |
| 2024-02-20 | 18.11 | $18.24 | 33519 |
| 2024-02-16 | 18.08 | $18.55 | 20614 |
| 2024-02-15 | 18.01 | $18.64 | 23800 |
| 2024-02-14 | 17.92 | $18.26 | 25644 |
| 2024-02-13 | 17.87 | $18.10 | 33600 |
| 2024-02-12 | 17.82 | $18.39 | 18800 |
| 2024-02-09 | 17.75 | $18.25 | 22200 |
| 2024-02-08 | 17.68 | $18.00 | 24809 |
| 2024-02-07 | 17.63 | $17.96 | 23041 |
| 2024-02-06 | 17.58 | $17.96 | 31100 |
| 2024-02-05 | 17.53 | $17.63 | 57333 |
| 2024-02-02 | 17.51 | $17.70 | 22700 |
| 2024-02-01 | 17.48 | $17.76 | 19532 |
| 2024-01-31 | 17.45 | $17.69 | 25735 |
| 2024-01-30 | 17.41 | $17.71 | 28936 |
| 2024-01-29 | 17.38 | $17.78 | 20723 |
| 2024-01-26 | 17.34 | $17.60 | 15600 |
| 2024-01-25 | 17.31 | $17.57 | 50828 |
| 2024-01-24 | 17.29 | $17.47 | 53600 |
| 2024-01-23 | 17.28 | $17.41 | 27300 |
| 2024-01-22 | 17.28 | $17.41 | 30900 |
| 2024-01-19 | 17.28 | $17.28 | 37200 |
| 2024-01-18 | 17.28 | $17.12 | 35942 |
| 2024-01-17 | 17.31 | $16.79 | 55231 |
| 2024-01-16 | 17.37 | $16.99 | 25011 |
| 2024-01-12 | 17.40 | $17.40 | 23816 |
| 2024-01-11 | 17.40 | $17.36 | 30900 |
| 2024-01-10 | 17.40 | $17.41 | 27000 |
| 2024-01-09 | 17.38 | $17.31 | 37121 |
| 2024-01-08 | 17.37 | $17.42 | 50000 |
| 2024-01-05 | 17.34 | $17.20 | 34239 |
| 2024-01-04 | 17.33 | $17.15 | 54540 |
| 2024-01-03 | 17.32 | $17.25 | 39200 |
| 2024-01-02 | 17.29 | $17.40 | 66400 |
| 2023-12-29 | 17.24 | $17.63 | 29407 |
| 2023-12-28 | 17.17 | $17.68 | 34416 |
| 2023-12-27 | 17.08 | $17.74 | 53436 |
| 2023-12-26 | 16.99 | $17.68 | 35021 |
| 2023-12-22 | 16.88 | $17.53 | 72238 |
| 2023-12-21 | 16.79 | $17.64 | 112828 |
| 2023-12-20 | 16.68 | $17.41 | 46100 |
| 2023-12-19 | 16.58 | $17.39 | 30213 |
| 2023-12-18 | 16.49 | $17.12 | 28639 |
| 2023-12-15 | 16.41 | $17.03 | 51531 |
| 2023-12-14 | 16.34 | $17.08 | 58900 |
| 2023-12-13 | 16.27 | $16.80 | 71634 |
| 2023-12-12 | 16.21 | $16.20 | 66800 |
| 2023-12-11 | 16.22 | $16.20 | 90300 |
| 2023-12-08 | 16.22 | $16.21 | 33600 |
| 2023-12-07 | 16.23 | $16.24 | 70341 |
| 2023-12-06 | 16.23 | $16.18 | 75403 |
| 2023-12-05 | 16.24 | $16.11 | 70900 |
| 2023-12-04 | 16.26 | $16.18 | 54308 |
| 2023-12-01 | 16.27 | $16.50 | 32920 |
| 2023-11-30 | 16.26 | $16.16 | 58749 |
| 2023-11-29 | 16.28 | $16.02 | 36300 |
| 2023-11-28 | 16.31 | $16.28 | 76500 |
| 2023-11-27 | 16.31 | $15.95 | 53203 |
| 2023-11-24 | 16.34 | $16.19 | 26900 |
| 2023-11-22 | 16.35 | $15.91 | 78700 |
| 2023-11-21 | 16.39 | $16.65 | 48600 |
| 2023-11-20 | 16.35 | $16.61 | 56500 |
| 2023-11-17 | 16.31 | $16.36 | 55900 |
| 2023-11-16 | 16.30 | $16.34 | 36000 |
| 2023-11-15 | 16.28 | $16.31 | 44723 |
| 2023-11-14 | 16.27 | $16.41 | 90400 |
| 2023-11-13 | 16.25 | $15.84 | 201300 |
| 2023-11-10 | 16.28 | $16.31 | 30400 |
| 2023-11-09 | 16.27 | $16.48 | 33200 |
| 2023-11-08 | 16.25 | $16.52 | 115149 |
| 2023-11-07 | 16.21 | $16.51 | 144041 |
| 2023-11-06 | 16.18 | $16.83 | 65600 |
| 2023-11-03 | 16.12 | $16.80 | 124114 |
| 2023-11-02 | 16.06 | $16.53 | 113400 |
| 2023-11-01 | 16.02 | $16.08 | 86049 |
| 2023-10-31 | 16.02 | $15.82 | 321100 |
| 2023-10-30 | 16.05 | $15.79 | 223200 |
| 2023-10-27 | 16.08 | $15.78 | 261400 |
| 2023-10-26 | 16.11 | $15.73 | 115200 |
| 2023-10-25 | 16.16 | $15.73 | 259500 |
| 2023-10-24 | 16.20 | $16.19 | 291400 |
| 2023-10-23 | 16.20 | $16.07 | 84400 |
| 2023-10-20 | 16.21 | $15.83 | 71236 |
| 2023-10-19 | 16.24 | $16.25 | 52933 |
| 2023-10-18 | 16.23 | $16.24 | 53832 |
| 2023-10-17 | 16.23 | $16.45 | 89416 |
| 2023-10-16 | 16.20 | $16.30 | 64423 |
| 2023-10-13 | 16.19 | $16.10 | 53300 |
| 2023-10-12 | 16.21 | $16.29 | 53302 |
| 2023-10-11 | 16.20 | $16.39 | 38900 |
| 2023-10-10 | 16.19 | $16.54 | 65400 |
| 2023-10-09 | 16.16 | $16.32 | 50225 |
| 2023-10-06 | 16.15 | $16.36 | 123000 |
| 2023-10-05 | 16.13 | $16.00 | 133200 |
| 2023-10-04 | 16.15 | $15.86 | 94317 |
| 2023-10-03 | 16.18 | $15.91 | 73240 |
| 2023-10-02 | 16.21 | $15.98 | 107900 |
| 2023-09-29 | 16.23 | $16.35 | 49733 |
| 2023-09-28 | 16.21 | $16.36 | 133643 |
| 2023-09-27 | 16.20 | $16.15 | 140921 |
| 2023-09-26 | 16.20 | $15.87 | 61508 |
| 2023-09-25 | 16.23 | $15.95 | 57049 |
| 2023-09-22 | 16.25 | $16.02 | 71028 |
| 2023-09-21 | 16.27 | $15.87 | 24000 |
| 2023-09-20 | 16.29 | $16.45 | 26239 |
| 2023-09-19 | 16.26 | $16.68 | 39500 |
| 2023-09-18 | 16.20 | $16.62 | 35500 |
| 2023-09-15 | 16.14 | $16.52 | 40529 |
| 2023-09-14 | 16.08 | $16.70 | 41800 |
| 2023-09-13 | 16.00 | $16.08 | 19121 |
| 2023-09-12 | 15.99 | $16.31 | 67800 |
| 2023-09-11 | 15.95 | $16.27 | 129500 |
| 2023-09-08 | 15.91 | $15.90 | 66500 |
| 2023-09-07 | 15.91 | $15.86 | 74000 |
| 2023-09-06 | 15.92 | $15.82 | 54800 |
| 2023-09-05 | 15.94 | $16.07 | 49114 |
| 2023-09-01 | 15.93 | $16.26 | 28100 |
| 2023-08-31 | 15.91 | $16.29 | 30300 |
| 2023-08-30 | 15.89 | $16.19 | 34300 |
| 2023-08-29 | 15.88 | $16.13 | 70003 |
| 2023-08-28 | 15.88 | $15.84 | 196949 |
| 2023-08-25 | 15.91 | $15.65 | 78510 |
| 2023-08-24 | 15.97 | $15.52 | 45800 |
| 2023-08-23 | 16.05 | $15.76 | 46438 |
| 2023-08-22 | 16.12 | $15.46 | 118228 |
| 2023-08-21 | 16.22 | $15.50 | 133900 |
| 2023-08-18 | 16.32 | $15.55 | 97700 |
| 2023-08-17 | 16.43 | $15.62 | 74528 |
| 2023-08-16 | 16.54 | $15.82 | 40600 |
| 2023-08-15 | 16.63 | $16.02 | 43531 |
| 2023-08-14 | 16.71 | $16.22 | 60800 |
| 2023-08-11 | 16.78 | $16.38 | 28400 |
| 2023-08-10 | 16.83 | $16.53 | 23222 |
| 2023-08-09 | 16.87 | $16.59 | 43425 |
| 2023-08-08 | 16.90 | $16.40 | 205621 |
| 2023-08-07 | 16.94 | $16.75 | 35521 |
| 2023-08-04 | 16.95 | $16.78 | 30000 |
| 2023-08-03 | 16.95 | $16.50 | 48300 |
| 2023-08-02 | 16.97 | $16.44 | 31013 |
| 2023-08-01 | 16.99 | $17.08 | 35602 |
| 2023-07-31 | 16.95 | $17.48 | 29300 |
| 2023-07-28 | 16.86 | $17.19 | 52400 |
| 2023-07-27 | 16.79 | $17.19 | 40300 |
| 2023-07-26 | 16.71 | $17.19 | 17316 |
| 2023-07-25 | 16.63 | $17.12 | 40300 |
| 2023-07-24 | 16.54 | $17.02 | 43000 |
| 2023-07-21 | 16.45 | $17.00 | 30400 |
| 2023-07-20 | 16.36 | $17.17 | 26800 |
| 2023-07-19 | 16.25 | $17.25 | 24200 |
| 2023-07-18 | 16.12 | $17.11 | 31912 |
| 2023-07-17 | 16.00 | $16.72 | 29900 |
| 2023-07-14 | 15.91 | $16.74 | 100100 |
| 2023-07-13 | 15.82 | $16.80 | 78200 |
| 2023-07-12 | 15.71 | $16.37 | 46200 |
| 2023-07-11 | 15.64 | $15.88 | 119200 |
| 2023-07-10 | 15.61 | $15.55 | 109745 |
| 2023-07-07 | 15.62 | $15.55 | 108000 |
| 2023-07-06 | 15.62 | $15.37 | 77348 |
| 2023-07-05 | 15.63 | $15.86 | 119500 |
| 2023-07-03 | 15.60 | $15.90 | 83700 |
| 2023-06-30 | 15.56 | $15.81 | 49043 |
| 2023-06-29 | 15.52 | $15.69 | 53122 |
| 2023-06-28 | 15.50 | $15.59 | 147227 |
| 2023-06-27 | 15.47 | $15.40 | 258343 |
| 2023-06-26 | 15.47 | $15.13 | 152339 |
| 2023-06-23 | 15.49 | $15.17 | 61200 |
| 2023-06-22 | 15.52 | $15.62 | 48743 |
| 2023-06-21 | 15.49 | $15.89 | 39414 |
| 2023-06-20 | 15.45 | $16.01 | 48300 |
| 2023-06-16 | 15.39 | $15.90 | 100400 |
| 2023-06-15 | 15.34 | $15.91 | 105921 |
| 2023-06-14 | 15.29 | $15.50 | 73908 |
| 2023-06-13 | 15.28 | $15.48 | 163702 |
| 2023-06-12 | 15.28 | $15.38 | 137400 |
| 2023-06-09 | 15.29 | $15.26 | 122200 |
| 2023-06-08 | 15.31 | $15.20 | 161500 |
| 2023-06-07 | 15.35 | $14.99 | 143118 |
| 2023-06-06 | 15.42 | $15.20 | 181902 |
| 2023-06-05 | 15.47 | $15.27 | 262400 |
| 2023-06-02 | 15.51 | $15.15 | 162500 |
| 2023-06-01 | 15.58 | $14.96 | 418037 |
| 2023-05-31 | 15.66 | $14.81 | 195338 |
| 2023-05-30 | 15.77 | $15.13 | 174008 |
| 2023-05-26 | 15.85 | $15.45 | 197911 |
| 2023-05-25 | 15.90 | $15.16 | 132906 |
| 2023-05-24 | 15.99 | $15.53 | 59300 |
| 2023-05-23 | 16.04 | $15.73 | 81700 |
| 2023-05-22 | 16.07 | $15.76 | 91900 |
| 2023-05-19 | 16.10 | $15.89 | 53500 |
| 2023-05-18 | 16.13 | $15.70 | 88900 |
| 2023-05-17 | 16.17 | $15.93 | 56397 |
| 2023-05-16 | 16.19 | $16.30 | 90443 |
| 2023-05-15 | 16.18 | $16.31 | 127300 |
| 2023-05-12 | 16.17 | $16.30 | 62915 |
| 2023-05-11 | 16.16 | $16.27 | 79000 |
| 2023-05-10 | 16.14 | $16.32 | 64939 |
| 2023-05-09 | 16.13 | $16.22 | 66900 |
| 2023-05-08 | 16.11 | $16.19 | 128600 |
| 2023-05-05 | 16.10 | $16.19 | 104100 |
| 2023-05-04 | 16.09 | $15.74 | 92000 |
| 2023-05-03 | 16.11 | $16.02 | 97200 |
| 2023-05-02 | 16.11 | $16.23 | 74300 |
| 2023-05-01 | 16.08 | $16.26 | 116847 |
| 2023-04-28 | 16.05 | $16.16 | 47800 |
| 2023-04-27 | 16.03 | $16.05 | 99520 |
| 2023-04-26 | 16.01 | $15.88 | 54300 |
| 2023-04-25 | 16.00 | $15.93 | 81542 |
| 2023-04-24 | 15.98 | $16.21 | 71100 |
| 2023-04-21 | 15.93 | $16.35 | 67600 |
| 2023-04-20 | 15.86 | $16.51 | 47645 |
| 2023-04-19 | 15.77 | $16.22 | 39921 |
| 2023-04-18 | 15.70 | $16.25 | 56949 |
| 2023-04-17 | 15.62 | $16.09 | 48441 |
| 2023-04-14 | 15.56 | $16.08 | 86813 |
| 2023-04-13 | 15.49 | $16.09 | 51300 |
| 2023-04-12 | 15.41 | $15.81 | 70500 |
| 2023-04-11 | 15.37 | $15.69 | 207300 |
| 2023-04-10 | 15.33 | $15.40 | 184800 |
| 2023-04-06 | 15.32 | $15.52 | 75400 |
| 2023-04-05 | 15.30 | $15.58 | 82400 |
| 2023-04-04 | 15.28 | $15.56 | 137720 |
| 2023-04-03 | 15.26 | $15.69 | 169400 |
| 2023-03-31 | 15.23 | $15.29 | 166800 |
| 2023-03-30 | 15.25 | $15.35 | 175700 |
| 2023-03-29 | 15.26 | $15.29 | 262949 |
| 2023-03-28 | 15.28 | $15.03 | 469200 |
| 2023-03-27 | 15.34 | $14.93 | 214700 |
| 2023-03-24 | 15.41 | $14.93 | 147201 |
| 2023-03-23 | 15.49 | $15.12 | 88745 |
| 2023-03-22 | 15.56 | $15.10 | 209000 |
| 2023-03-21 | 15.64 | $15.22 | 107600 |
| 2023-03-20 | 15.72 | $15.12 | 178400 |
| 2023-03-17 | 15.81 | $15.16 | 215904 |
| 2023-03-16 | 15.92 | $15.13 | 201300 |
| 2023-03-15 | 16.03 | $15.30 | 141425 |
| 2023-03-14 | 16.14 | $15.59 | 180200 |
| 2023-03-13 | 16.23 | $15.40 | 126400 |
| 2023-03-10 | 16.36 | $15.63 | 75806 |
| 2023-03-09 | 16.47 | $16.02 | 60700 |
| 2023-03-08 | 16.55 | $16.07 | 50200 |
| 2023-03-07 | 16.64 | $16.05 | 53936 |
| 2023-03-06 | 16.73 | $16.26 | 67704 |
| 2023-03-03 | 16.81 | $16.15 | 50710 |
| 2023-03-02 | 16.91 | $16.08 | 46100 |
| 2023-03-01 | 17.03 | $16.40 | 154143 |
| 2023-02-28 | 17.12 | $16.53 | 79404 |
| 2023-02-27 | 17.20 | $16.72 | 64003 |
| 2023-02-24 | 17.27 | $16.52 | 35600 |
| 2023-02-23 | 17.36 | $16.80 | 39002 |
| 2023-02-22 | 17.43 | $16.89 | 53000 |
| 2023-02-21 | 17.49 | $16.79 | 103113 |
| 2023-02-17 | 17.57 | $16.97 | 76918 |
| 2023-02-16 | 17.63 | $17.14 | 31228 |
| 2023-02-15 | 17.67 | $17.15 | 30700 |
| 2023-02-14 | 17.71 | $18.03 | 59300 |
| 2023-02-13 | 17.66 | $17.94 | 104600 |
| 2023-02-10 | 17.62 | $17.76 | 31400 |
| 2023-02-09 | 17.59 | $17.88 | 89149 |
| 2023-02-08 | 17.54 | $17.62 | 31911 |
| 2023-02-07 | 17.52 | $17.63 | 37419 |
| 2023-02-06 | 17.48 | $17.55 | 49200 |
| 2023-02-03 | 17.45 | $17.73 | 19200 |
| 2023-02-02 | 17.40 | $17.81 | 104913 |
| 2023-02-01 | 17.33 | $17.79 | 36300 |
| 2023-01-31 | 17.26 | $17.68 | 34300 |
| 2023-01-30 | 17.19 | $17.65 | 34905 |
| 2023-01-27 | 17.11 | $17.65 | 30200 |
| 2023-01-26 | 17.03 | $17.37 | 24343 |
| 2023-01-25 | 16.96 | $17.43 | 100700 |
| 2023-01-24 | 16.89 | $17.21 | 29313 |
| 2023-01-23 | 16.82 | $17.45 | 35700 |
| 2023-01-20 | 16.73 | $17.17 | 36100 |
| 2023-01-19 | 16.66 | $17.12 | 47100 |
| 2023-01-18 | 16.59 | $17.14 | 25000 |
| 2023-01-17 | 16.50 | $17.27 | 25819 |
| 2023-01-13 | 16.40 | $17.07 | 23300 |
| 2023-01-12 | 16.32 | $16.76 | 15812 |
| 2023-01-11 | 16.26 | $16.52 | 21400 |
| 2023-01-10 | 16.22 | $16.79 | 35300 |
| 2023-01-09 | 16.16 | $16.60 | 70500 |
| 2023-01-06 | 16.11 | $16.33 | 117025 |
| 2023-01-05 | 16.08 | $16.22 | 82300 |
| 2023-01-04 | 16.07 | $16.95 | 71800 |
| 2023-01-03 | 15.98 | $16.00 | 2300 |
| 2022-12-30 | 15.98 | $16.05 | 47700 |
| 2022-12-29 | 15.99 | $16.00 | 145300 |
| 2022-12-28 | 16.01 | $15.82 | 96800 |
| 2022-12-27 | 16.04 | $16.02 | 101700 |
| 2022-12-23 | 16.06 | $16.02 | 160838 |
| 2022-12-22 | 16.08 | $15.69 | 350900 |
| 2022-12-21 | 16.14 | $16.01 | 121100 |
| 2022-12-20 | 16.17 | $15.91 | 150608 |
| 2022-12-19 | 16.22 | $15.87 | 171022 |
| 2022-12-16 | 16.26 | $15.76 | 67700 |
| 2022-12-15 | 16.33 | $15.87 | 59638 |
| 2022-12-14 | 16.38 | $16.35 | 64436 |
| 2022-12-13 | 16.39 | $16.53 | 102000 |
| 2022-12-12 | 16.37 | $15.84 | 71905 |
| 2022-12-09 | 16.43 | $16.03 | 83439 |
| 2022-12-08 | 16.47 | $16.02 | 62500 |
| 2022-12-07 | 16.51 | $16.13 | 42000 |
| 2022-12-06 | 16.55 | $16.27 | 71500 |
| 2022-12-05 | 16.56 | $16.41 | 176700 |
| 2022-12-02 | 16.56 | $16.86 | 26300 |
| 2022-12-01 | 16.52 | $16.92 | 64824 |
| 2022-11-30 | 16.47 | $16.92 | 41242 |
| 2022-11-29 | 16.41 | $16.59 | 65141 |
| 2022-11-28 | 16.39 | $16.46 | 68301 |
| 2022-11-25 | 16.38 | $16.72 | 15900 |
| 2022-11-23 | 16.34 | $16.66 | 26819 |
| 2022-11-22 | 16.31 | $16.44 | 76535 |
| 2022-11-21 | 16.30 | $16.39 | 168710 |
| 2022-11-18 | 16.30 | $16.38 | 57100 |
| 2022-11-17 | 16.29 | $16.28 | 68133 |
| 2022-11-16 | 16.30 | $16.26 | 90613 |
| 2022-11-15 | 16.31 | $16.39 | 62420 |
| 2022-11-14 | 16.30 | $16.26 | 46832 |
| 2022-11-11 | 16.31 | $16.60 | 42700 |
| 2022-11-10 | 16.28 | $16.41 | 132300 |
| 2022-11-09 | 16.26 | $15.66 | 53800 |
| 2022-11-08 | 16.32 | $16.03 | 103834 |
| 2022-11-07 | 16.34 | $16.02 | 73936 |
| 2022-11-04 | 16.35 | $16.29 | 520048 |
| 2022-11-03 | 16.34 | $16.32 | 117300 |
| 2022-11-02 | 16.32 | $16.51 | 158900 |
| 2022-11-01 | 16.27 | $16.60 | 124318 |
| 2022-10-31 | 16.22 | $16.41 | 101723 |
| 2022-10-28 | 16.18 | $16.40 | 48200 |
| 2022-10-27 | 16.13 | $16.14 | 127644 |
| 2022-10-26 | 16.10 | $16.84 | 39800 |
| 2022-10-25 | 16.00 | $16.60 | 195900 |
| 2022-10-24 | 15.91 | $16.28 | 113031 |
| 2022-10-21 | 15.85 | $16.58 | 83200 |
| 2022-10-20 | 15.75 | $16.24 | 114600 |
| 2022-10-19 | 15.68 | $16.14 | 84845 |
| 2022-10-18 | 15.62 | $16.20 | 189800 |
| 2022-10-17 | 15.55 | $16.19 | 128620 |
| 2022-10-14 | 15.48 | $15.70 | 187011 |
| 2022-10-13 | 15.46 | $16.24 | 207100 |
| 2022-10-12 | 15.38 | $15.60 | 125700 |
| 2022-10-11 | 15.37 | $15.03 | 260542 |
| 2022-10-10 | 15.41 | $15.16 | 155800 |
| 2022-10-07 | 15.44 | $15.38 | 137805 |
| 2022-10-06 | 15.46 | $15.60 | 116300 |
| 2022-10-05 | 15.46 | $15.99 | 140500 |
| 2022-10-04 | 15.41 | $15.88 | 521104 |
| 2022-10-03 | 15.37 | $15.17 | 265408 |
| 2022-09-30 | 15.40 | $14.80 | 415126 |
| 2022-09-29 | 15.47 | $15.15 | 634627 |
| 2022-09-28 | 15.51 | $15.35 | 196000 |
| 2022-09-27 | 15.54 | $14.94 | 834810 |
| 2022-09-26 | 15.60 | $15.05 | 292900 |
| 2022-09-23 | 15.65 | $15.20 | 118106 |
| 2022-09-22 | 15.70 | $15.55 | 114742 |
| 2022-09-21 | 15.72 | $15.54 | 71348 |
| 2022-09-20 | 15.73 | $15.93 | 168146 |
| 2022-09-19 | 15.71 | $16.01 | 151321 |
| 2022-09-16 | 15.68 | $15.77 | 126147 |
| 2022-09-15 | 15.68 | $15.91 | 119101 |
| 2022-09-14 | 15.67 | $15.47 | 55307 |
| 2022-09-13 | 15.71 | $15.70 | 166613 |
| 2022-09-12 | 15.73 | $16.17 | 176302 |
| 2022-09-09 | 15.72 | $15.89 | 119100 |
| 2022-09-08 | 15.74 | $15.43 | 356800 |
| 2022-09-07 | 15.81 | $15.24 | 255100 |
| 2022-09-06 | 15.90 | $15.48 | 230225 |
| 2022-09-02 | 15.97 | $15.50 | 100100 |
| 2022-09-01 | 16.04 | $15.56 | 182100 |
| 2022-08-31 | 16.11 | $15.57 | 232127 |
| 2022-08-30 | 16.18 | $15.50 | 203000 |
| 2022-08-29 | 16.27 | $15.58 | 153302 |
| 2022-08-26 | 16.34 | $15.78 | 101200 |
| 2022-08-25 | 16.41 | $16.07 | 85937 |
| 2022-08-24 | 16.44 | $16.09 | 85034 |
| 2022-08-23 | 16.47 | $15.73 | 196000 |
| 2022-08-22 | 16.55 | $15.62 | 267000 |
| 2022-08-19 | 16.63 | $16.00 | 77000 |
| 2022-08-18 | 16.69 | $16.72 | 97300 |
| 2022-08-17 | 16.66 | $16.94 | 57423 |
| 2022-08-16 | 16.61 | $17.08 | 144620 |
| 2022-08-15 | 16.53 | $17.18 | 87418 |
| 2022-08-12 | 16.43 | $17.49 | 52934 |
| 2022-08-11 | 16.29 | $17.18 | 63905 |
| 2022-08-10 | 16.17 | $16.95 | 120329 |
| 2022-08-09 | 16.06 | $15.90 | 347700 |
| 2022-08-08 | 16.05 | $16.17 | 152003 |
| 2022-08-05 | 16.01 | $15.99 | 119528 |
| 2022-08-04 | 15.99 | $16.22 | 42400 |
| 2022-08-03 | 15.94 | $16.33 | 147934 |
| 2022-08-02 | 15.88 | $16.29 | 333041 |
| 2022-08-01 | 15.81 | $16.24 | 211600 |
| 2022-07-29 | 15.74 | $16.25 | 98426 |
| 2022-07-28 | 15.67 | $16.25 | 182700 |
| 2022-07-27 | 15.59 | $16.50 | 192800 |
| 2022-07-26 | 15.49 | $16.25 | 405738 |
| 2022-07-25 | 15.40 | $17.00 | 243139 |
| 2022-07-22 | 15.24 | $15.97 | 97200 |
| 2022-07-21 | 15.17 | $15.50 | 801800 |
| 2022-07-20 | 15.14 | $14.86 | 41750 |
| 2022-07-19 | 15.18 | $14.86 | 62375 |
| 2022-07-18 | 15.21 | $14.86 | 72687 |
| 2022-07-15 | 15.25 | $14.80 | 131000 |
| 2022-07-14 | 15.29 | $14.77 | 213508 |
| 2022-07-13 | 15.34 | $15.24 | 140028 |
| 2022-07-12 | 15.34 | $15.41 | 311425 |
| 2022-07-11 | 15.33 | $15.33 | 444000 |
| 2022-07-08 | 15.33 | $15.76 | 246800 |
| 2022-07-07 | 15.30 | $15.75 | 235543 |
| 2022-07-06 | 15.28 | $15.31 | 618500 |
| 2022-07-05 | 15.31 | $15.04 | 261700 |
| 2022-07-01 | 15.38 | $15.12 | 160800 |
| 2022-06-30 | 15.46 | $15.17 | 108100 |
| 2022-06-29 | 15.54 | $15.50 | 180400 |
| 2022-06-28 | 15.61 | $15.33 | 564700 |
| 2022-06-27 | 15.71 | $15.55 | 269845 |
| 2022-06-24 | 15.80 | $15.33 | 199500 |
| 2022-06-23 | 15.93 | $15.20 | 203535 |
| 2022-06-22 | 16.08 | $15.17 | 306313 |
| 2022-06-21 | 16.25 | $15.37 | 248404 |
| 2022-06-17 | 16.41 | $14.59 | 291819 |
| 2022-06-16 | 16.66 | $14.82 | 269733 |
| 2022-06-15 | 16.90 | $15.14 | 301300 |
| 2022-06-14 | 17.13 | $15.00 | 320400 |
| 2022-06-13 | 17.38 | $15.33 | 248345 |
| 2022-06-10 | 17.62 | $16.09 | 561601 |
| 2022-06-09 | 17.80 | $16.50 | 105700 |
| 2022-06-08 | 17.94 | $17.02 | 178837 |
| 2022-06-07 | 18.04 | $17.78 | 221940 |
| 2022-06-06 | 18.08 | $17.79 | 109427 |
| 2022-06-03 | 18.11 | $17.86 | 112000 |
| 2022-06-02 | 18.15 | $18.32 | 162300 |
| 2022-06-01 | 18.15 | $17.99 | 163106 |
| 2022-05-31 | 18.19 | $17.91 | 163300 |
| 2022-05-27 | 18.24 | $18.61 | 81100 |
| 2022-05-26 | 18.23 | $18.33 | 231321 |
| 2022-05-25 | 18.24 | $18.18 | 148033 |
| 2022-05-24 | 18.28 | $17.99 | 135600 |
| 2022-05-23 | 18.35 | $17.99 | 137900 |
| 2022-05-20 | 18.42 | $17.93 | 98521 |
| 2022-05-19 | 18.51 | $17.78 | 98932 |
| 2022-05-18 | 18.62 | $17.65 | 68442 |
| 2022-05-17 | 18.76 | $18.54 | 110033 |
| 2022-05-16 | 18.83 | $18.32 | 129024 |
| 2022-05-13 | 18.93 | $18.28 | 128846 |
| 2022-05-12 | 19.04 | $17.87 | 118700 |
| 2022-05-11 | 19.20 | $18.10 | 149110 |
| 2022-05-10 | 19.35 | $18.57 | 162610 |
| 2022-05-09 | 19.47 | $18.59 | 86600 |
| 2022-05-06 | 19.59 | $18.81 | 203809 |
| 2022-05-05 | 19.71 | $18.91 | 85715 |
| 2022-05-04 | 19.82 | $19.95 | 81600 |
| 2022-05-03 | 19.83 | $19.38 | 137849 |
| 2022-05-02 | 19.90 | $19.25 | 107700 |
| 2022-04-29 | 19.99 | $19.00 | 90639 |
| 2022-04-28 | 20.12 | $19.46 | 149507 |
| 2022-04-27 | 20.20 | $19.28 | 121900 |
| 2022-04-26 | 20.31 | $19.49 | 98000 |
| 2022-04-25 | 20.41 | $19.75 | 69500 |
| 2022-04-22 | 20.49 | $19.89 | 56709 |
| 2022-04-21 | 20.56 | $20.47 | 40535 |
| 2022-04-20 | 20.58 | $20.88 | 67600 |
| 2022-04-19 | 20.55 | $20.76 | 74500 |
| 2022-04-18 | 20.54 | $20.15 | 61400 |
| 2022-04-14 | 20.59 | $20.39 | 144900 |
| 2022-04-13 | 20.62 | $20.59 | 74943 |
| 2022-04-12 | 20.62 | $20.42 | 72344 |
| 2022-04-11 | 20.64 | $20.50 | 40733 |
| 2022-04-08 | 20.65 | $20.57 | 83800 |
| 2022-04-07 | 20.63 | $20.56 | 61300 |
| 2022-04-06 | 20.62 | $20.54 | 53042 |
| 2022-04-05 | 20.59 | $20.43 | 46220 |
| 2022-04-04 | 20.57 | $20.61 | 43400 |
| 2022-04-01 | 20.51 | $20.42 | 68125 |
| 2022-03-31 | 20.47 | $20.53 | 45100 |
| 2022-03-30 | 20.41 | $20.99 | 20000 |
| 2022-03-29 | 20.29 | $21.09 | 62900 |
| 2022-03-28 | 20.15 | $20.89 | 36000 |
| 2022-03-25 | 20.02 | $20.88 | 48032 |
| 2022-03-24 | 19.89 | $20.88 | 18400 |
| 2022-03-23 | 19.75 | $20.78 | 44516 |
| 2022-03-22 | 19.62 | $20.82 | 43901 |
| 2022-03-21 | 19.47 | $20.67 | 63900 |
| 2022-03-18 | 19.34 | $20.76 | 46543 |
| 2022-03-17 | 19.20 | $20.44 | 56725 |
| 2022-03-16 | 19.09 | $20.29 | 46226 |
| 2022-03-15 | 18.99 | $19.44 | 118800 |
| 2022-03-14 | 18.97 | $19.17 | 88845 |
| 2022-03-11 | 18.99 | $18.94 | 121300 |
| 2022-03-10 | 19.02 | $18.91 | 180900 |
| 2022-03-09 | 19.07 | $18.55 | 191000 |
| 2022-03-08 | 19.15 | $18.15 | 274734 |
| 2022-03-07 | 19.28 | $18.31 | 239900 |
| 2022-03-04 | 19.40 | $18.70 | 209500 |
| 2022-03-03 | 19.48 | $18.70 | 199400 |
| 2022-03-02 | 19.56 | $18.96 | 169643 |
| 2022-03-01 | 19.62 | $18.80 | 394620 |
| 2022-02-28 | 19.69 | $19.05 | 183024 |
| 2022-02-25 | 19.75 | $19.33 | 219000 |
| 2022-02-24 | 19.77 | $19.35 | 129004 |
| 2022-02-23 | 19.79 | $19.70 | 85728 |
| 2022-02-22 | 19.78 | $20.17 | 51200 |
| 2022-02-18 | 19.72 | $20.19 | 55100 |
| 2022-02-17 | 19.66 | $20.18 | 86200 |
| 2022-02-16 | 19.60 | $20.34 | 54933 |
| 2022-02-15 | 19.53 | $20.16 | 131840 |
| 2022-02-14 | 19.48 | $19.89 | 100700 |
| 2022-02-11 | 19.45 | $19.73 | 72416 |
| 2022-02-10 | 19.45 | $19.72 | 65213 |
| 2022-02-09 | 19.44 | $19.78 | 59400 |
| 2022-02-08 | 19.44 | $19.39 | 105200 |
| 2022-02-07 | 19.48 | $19.07 | 82900 |
| 2022-02-04 | 19.55 | $19.21 | 104700 |
| 2022-02-03 | 19.61 | $19.21 | 104200 |
| 2022-02-02 | 19.68 | $19.23 | 69900 |
| 2022-02-01 | 19.75 | $19.21 | 211800 |
| 2022-01-31 | 19.83 | $18.91 | 162000 |
| 2022-01-28 | 19.94 | $19.23 | 120400 |
| 2022-01-27 | 20.03 | $19.29 | 195800 |
| 2022-01-26 | 20.11 | $19.18 | 180339 |
| 2022-01-25 | 20.21 | $19.32 | 127619 |
| 2022-01-24 | 20.30 | $19.74 | 114900 |
| 2022-01-21 | 20.35 | $20.08 | 53703 |
| 2022-01-20 | 20.36 | $20.60 | 150718 |
| 2022-01-19 | 20.33 | $20.58 | 141814 |
| 2022-01-18 | 20.28 | $20.52 | 35224 |
| 2022-01-14 | 20.24 | $20.56 | 21600 |
| 2022-01-13 | 20.19 | $20.60 | 33015 |
| 2022-01-12 | 20.14 | $20.43 | 28700 |
| 2022-01-11 | 20.10 | $20.33 | 35100 |
| 2022-01-10 | 20.06 | $20.23 | 126900 |
| 2022-01-07 | 20.02 | $20.29 | 35835 |
| 2022-01-06 | 19.98 | $20.04 | 50800 |
| 2022-01-05 | 19.96 | $20.10 | 36714 |
| 2022-01-04 | 19.94 | $20.35 | 60601 |
| 2022-01-03 | 19.88 | $20.01 | 42734 |
| 2021-12-31 | 19.85 | $20.11 | 24533 |
| 2021-12-30 | 19.81 | $20.21 | 46900 |
| 2021-12-29 | 19.75 | $20.19 | 59101 |
| 2021-12-28 | 19.69 | $20.06 | 33538 |
| 2021-12-27 | 19.63 | $20.01 | 79800 |
| 2021-12-23 | 19.58 | $19.88 | 90519 |
| 2021-12-22 | 19.54 | $19.70 | 84322 |
| 2021-12-21 | 19.51 | $19.67 | 167900 |
| 2021-12-20 | 19.49 | $19.38 | 123600 |
| 2021-12-17 | 19.49 | $19.76 | 61300 |
| 2021-12-16 | 19.46 | $19.77 | 49300 |
| 2021-12-15 | 19.44 | $19.88 | 66400 |
| 2021-12-14 | 19.41 | $19.41 | 179100 |
| 2021-12-13 | 19.42 | $19.33 | 66809 |
| 2021-12-10 | 19.46 | $19.70 | 107800 |
| 2021-12-09 | 19.46 | $19.62 | 40122 |
| 2021-12-08 | 19.48 | $19.75 | 60300 |
| 2021-12-07 | 19.49 | $19.64 | 192625 |
| 2021-12-06 | 19.53 | $19.17 | 158035 |
| 2021-12-03 | 19.61 | $18.90 | 98900 |
| 2021-12-02 | 19.74 | $19.10 | 134234 |
| 2021-12-01 | 19.85 | $18.86 | 82700 |
| 2021-11-30 | 20.00 | $18.94 | 245700 |
| 2021-11-29 | 20.16 | $19.14 | 141808 |
| 2021-11-26 | 20.30 | $19.15 | 17400 |
| 2021-11-24 | 20.46 | $19.83 | 34200 |
| 2021-11-23 | 20.56 | $19.76 | 61443 |
| 2021-11-22 | 20.67 | $19.40 | 55900 |
| 2021-11-19 | 20.82 | $19.77 | 52900 |
| 2021-11-18 | 20.95 | $20.09 | 37500 |
| 2021-11-17 | 21.05 | $20.32 | 40600 |
| 2021-11-16 | 21.13 | $20.88 | 48847 |
| 2021-11-15 | 21.16 | $21.00 | 37700 |
| 2021-11-12 | 21.18 | $20.83 | 16812 |
| 2021-11-11 | 21.22 | $20.71 | 43348 |
| 2021-11-10 | 21.26 | $20.81 | 62800 |
| 2021-11-09 | 21.30 | $21.30 | 62243 |
| 2021-11-08 | 21.28 | $21.63 | 25100 |
| 2021-11-05 | 21.23 | $21.41 | 19529 |
| 2021-11-04 | 21.19 | $21.31 | 19900 |
| 2021-11-03 | 21.16 | $21.35 | 25500 |
| 2021-11-02 | 21.12 | $20.91 | 31700 |
| 2021-11-01 | 21.12 | $21.35 | 21500 |
| 2021-10-29 | 21.07 | $21.35 | 46528 |
| 2021-10-28 | 21.02 | $21.75 | 26000 |
| 2021-10-27 | 20.91 | $21.18 | 46000 |
| 2021-10-26 | 20.86 | $21.33 | 29111 |
| 2021-10-25 | 20.79 | $21.29 | 77627 |
| 2021-10-22 | 20.71 | $21.11 | 35800 |
| 2021-10-21 | 20.64 | $21.05 | 34429 |
| 2021-10-20 | 20.58 | $21.35 | 22941 |
| 2021-10-19 | 20.48 | $21.11 | 26900 |
| 2021-10-18 | 20.39 | $20.88 | 31200 |
| 2021-10-15 | 20.32 | $20.74 | 41515 |
| 2021-10-14 | 20.26 | $20.56 | 27748 |
| 2021-10-13 | 20.21 | $20.53 | 29444 |
| 2021-10-12 | 20.17 | $20.51 | 22915 |
| 2021-10-11 | 20.13 | $20.53 | 36625 |
| 2021-10-08 | 20.08 | $20.36 | 26800 |
| 2021-10-07 | 20.05 | $20.43 | 32000 |
| 2021-10-06 | 20.01 | $20.05 | 42000 |
| 2021-10-05 | 20.01 | $20.43 | 75341 |
| 2021-10-04 | 19.98 | $20.23 | 55400 |
| 2021-10-01 | 19.97 | $20.03 | 65217 |
| 2021-09-30 | 19.98 | $20.12 | 108000 |
| 2021-09-29 | 19.98 | $19.80 | 40100 |
| 2021-09-28 | 20.01 | $19.70 | 67115 |
| 2021-09-27 | 20.06 | $20.12 | 73900 |
| 2021-09-24 | 20.07 | $19.84 | 66100 |
| 2021-09-23 | 20.12 | $20.05 | 51400 |
| 2021-09-22 | 20.14 | $19.64 | 105600 |
| 2021-09-21 | 20.21 | $19.61 | 121117 |
| 2021-09-20 | 20.28 | $19.43 | 106033 |
| 2021-09-17 | 20.38 | $20.00 | 48622 |
| 2021-09-16 | 20.43 | $20.28 | 33400 |
| 2021-09-15 | 20.44 | $20.36 | 52800 |
| 2021-09-14 | 20.45 | $20.12 | 111700 |
| 2021-09-13 | 20.49 | $20.31 | 57526 |
| 2021-09-10 | 20.52 | $20.19 | 33347 |
| 2021-09-09 | 20.56 | $20.37 | 49700 |
| 2021-09-08 | 20.59 | $20.56 | 74303 |
| 2021-09-07 | 20.61 | $20.64 | 27800 |
| 2021-09-03 | 20.63 | $20.74 | 23830 |
| 2021-09-02 | 20.63 | $20.68 | 41428 |
| 2021-09-01 | 20.64 | $20.57 | 53000 |
| 2021-08-31 | 20.67 | $20.26 | 85900 |
| 2021-08-30 | 20.72 | $20.45 | 38829 |
| 2021-08-27 | 20.76 | $20.76 | 45844 |
| 2021-08-26 | 20.77 | $20.48 | 42414 |
| 2021-08-25 | 20.80 | $20.70 | 20600 |
| 2021-08-24 | 20.81 | $20.66 | 138045 |
| 2021-08-23 | 20.83 | $20.48 | 62700 |
| 2021-08-20 | 20.86 | $20.29 | 50416 |
| 2021-08-19 | 20.91 | $20.32 | 40100 |
| 2021-08-18 | 20.96 | $20.41 | 56400 |
| 2021-08-17 | 21.00 | $20.42 | 37518 |
| 2021-08-16 | 21.04 | $21.16 | 72805 |
| 2021-08-13 | 21.00 | $21.53 | 129700 |
| 2021-08-12 | 20.93 | $21.56 | 29528 |
| 2021-08-11 | 20.84 | $21.63 | 24317 |
| 2021-08-10 | 20.74 | $21.27 | 72000 |
| 2021-08-09 | 20.67 | $21.24 | 22900 |
| 2021-08-06 | 20.61 | $21.03 | 36501 |
| 2021-08-05 | 20.56 | $20.93 | 19400 |
| 2021-08-04 | 20.53 | $20.71 | 32300 |
| 2021-08-03 | 20.51 | $20.79 | 112240 |
| 2021-08-02 | 20.49 | $20.61 | 43635 |
| 2021-07-30 | 20.49 | $20.42 | 43401 |
| 2021-07-29 | 20.51 | $20.62 | 37400 |
| 2021-07-28 | 20.52 | $20.53 | 42020 |
| 2021-07-27 | 20.53 | $20.44 | 139400 |
| 2021-07-26 | 20.56 | $20.47 | 66447 |
| 2021-07-23 | 20.59 | $20.43 | 67310 |
| 2021-07-22 | 20.63 | $20.48 | 221000 |
| 2021-07-21 | 20.67 | $20.56 | 42112 |
| 2021-07-20 | 20.71 | $20.24 | 120900 |
| 2021-07-19 | 20.78 | $19.89 | 100800 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
24.83
2026-07-16
Close Price
$25.21
Vol: 1200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.70
Average
19.35
Maximum
28.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.83 | $25.21 | 1200 |
| 2026-07-15 | 24.74 | $25.16 | 65800 |
| 2026-07-14 | 24.64 | $25.22 | 125826 |
| 2026-07-13 | 24.52 | $25.15 | 150641 |
| 2026-07-10 | 24.40 | $25.15 | 79025 |
| 2026-07-09 | 24.25 | $24.76 | 97400 |
| 2026-07-08 | 24.17 | $24.70 | 141503 |
| 2026-07-07 | 24.08 | $24.43 | 272100 |
| 2026-07-06 | 24.04 | $24.30 | 179109 |
| 2026-07-02 | 24.03 | $24.13 | 140013 |
| 2026-07-01 | 24.05 | $23.72 | 98400 |
| 2026-06-30 | 24.16 | $24.37 | 207343 |
| 2026-06-29 | 24.15 | $24.24 | 244515 |
| 2026-06-26 | 24.17 | $24.27 | 149100 |
| 2026-06-25 | 24.19 | $24.12 | 92348 |
| 2026-06-24 | 24.25 | $24.49 | 90400 |
| 2026-06-23 | 24.24 | $24.66 | 194341 |
| 2026-06-22 | 24.19 | $24.66 | 247034 |
| 2026-06-18 | 24.14 | $24.57 | 128600 |
| 2026-06-17 | 24.10 | $24.41 | 151821 |
| 2026-06-16 | 24.10 | $24.64 | 154100 |
| 2026-06-15 | 24.05 | $24.08 | 160228 |
| 2026-06-12 | 24.11 | $24.31 | 145200 |
| 2026-06-11 | 24.13 | $24.27 | 203528 |
| 2026-06-10 | 24.17 | $24.05 | 120744 |
| 2026-06-09 | 24.27 | $23.98 | 207000 |
| 2026-06-08 | 24.40 | $23.69 | 234019 |
| 2026-06-05 | 24.62 | $23.72 | 130604 |
| 2026-06-04 | 24.87 | $24.65 | 124600 |
| 2026-06-03 | 24.97 | $24.60 | 105400 |
| 2026-06-02 | 25.09 | $24.58 | 139000 |
| 2026-06-01 | 25.24 | $25.17 | 197500 |
| 2026-05-29 | 25.30 | $25.44 | 155512 |
| 2026-05-28 | 25.30 | $25.23 | 100400 |
| 2026-05-27 | 25.36 | $25.33 | 116800 |
| 2026-05-26 | 25.40 | $25.69 | 88842 |
| 2026-05-22 | 25.38 | $25.31 | 78800 |
| 2026-05-21 | 25.43 | $25.47 | 95234 |
| 2026-05-20 | 25.47 | $25.20 | 103700 |
| 2026-05-19 | 25.56 | $25.43 | 132700 |
| 2026-05-18 | 25.63 | $25.40 | 194600 |
| 2026-05-15 | 25.71 | $25.10 | 115500 |
| 2026-05-14 | 25.87 | $25.26 | 157019 |
| 2026-05-13 | 26.03 | $24.87 | 107500 |
| 2026-05-12 | 26.29 | $25.47 | 105810 |
| 2026-05-11 | 26.47 | $26.79 | 83405 |
| 2026-05-08 | 26.40 | $26.73 | 60100 |
| 2026-05-07 | 26.33 | $26.72 | 77400 |
| 2026-05-06 | 26.25 | $27.14 | 51021 |
| 2026-05-05 | 26.08 | $25.98 | 83600 |
| 2026-05-04 | 26.12 | $25.90 | 85900 |
| 2026-05-01 | 26.18 | $25.71 | 73705 |
| 2026-04-30 | 26.29 | $26.66 | 97914 |
| 2026-04-29 | 26.23 | $25.70 | 51900 |
| 2026-04-28 | 26.35 | $25.92 | 127832 |
| 2026-04-27 | 26.45 | $25.76 | 102618 |
| 2026-04-24 | 26.60 | $25.91 | 58500 |
| 2026-04-23 | 26.74 | $25.86 | 82015 |
| 2026-04-22 | 26.92 | $26.14 | 54627 |
| 2026-04-21 | 27.06 | $26.40 | 59300 |
| 2026-04-20 | 27.17 | $27.31 | 127900 |
| 2026-04-17 | 27.10 | $27.45 | 51815 |
| 2026-04-16 | 26.99 | $27.02 | 70600 |
| 2026-04-15 | 26.96 | $27.53 | 59240 |
| 2026-04-14 | 26.80 | $27.64 | 118421 |
| 2026-04-13 | 26.60 | $27.90 | 65400 |
| 2026-04-10 | 26.31 | $27.71 | 63503 |
| 2026-04-09 | 26.02 | $27.51 | 55600 |
| 2026-04-08 | 25.72 | $27.05 | 110900 |
| 2026-04-07 | 25.47 | $26.07 | 179800 |
| 2026-04-06 | 25.39 | $25.84 | 126000 |
| 2026-04-02 | 25.35 | $25.62 | 147700 |
| 2026-04-01 | 25.34 | $25.37 | 103500 |
| 2026-03-31 | 25.40 | $25.28 | 106200 |
| 2026-03-30 | 25.48 | $24.67 | 149100 |
| 2026-03-27 | 25.71 | $25.10 | 125700 |
| 2026-03-26 | 25.89 | $25.10 | 141200 |
| 2026-03-25 | 26.10 | $25.84 | 69821 |
| 2026-03-24 | 26.19 | $25.64 | 112321 |
| 2026-03-23 | 26.34 | $26.04 | 109403 |
| 2026-03-20 | 26.43 | $25.41 | 103613 |
| 2026-03-19 | 26.67 | $26.46 | 67832 |
| 2026-03-18 | 26.72 | $25.98 | 88100 |
| 2026-03-17 | 26.89 | $26.65 | 80620 |
| 2026-03-16 | 26.93 | $26.60 | 140800 |
| 2026-03-13 | 27.00 | $25.90 | 78000 |
| 2026-03-12 | 27.23 | $26.21 | 140100 |
| 2026-03-11 | 27.42 | $27.11 | 60620 |
| 2026-03-10 | 27.46 | $26.69 | 120700 |
| 2026-03-09 | 27.59 | $26.54 | 108000 |
| 2026-03-06 | 27.77 | $26.13 | 83343 |
| 2026-03-05 | 28.06 | $26.05 | 280000 |
| 2026-03-04 | 28.41 | $27.21 | 94600 |
| 2026-03-03 | 28.57 | $27.65 | 145414 |
| 2026-03-02 | 28.66 | $27.83 | 91201 |
| 2026-02-27 | 28.72 | $28.51 | 63400 |
| 2026-02-26 | 28.63 | $28.49 | 60000 |
| 2026-02-25 | 28.53 | $28.48 | 66730 |
| 2026-02-24 | 28.41 | $28.22 | 94700 |
| 2026-02-23 | 28.32 | $28.22 | 50100 |
| 2026-02-20 | 28.21 | $28.84 | 57938 |
| 2026-02-19 | 27.95 | $28.28 | 56802 |
| 2026-02-18 | 27.75 | $28.00 | 69700 |
| 2026-02-17 | 27.57 | $28.11 | 59700 |
| 2026-02-13 | 27.34 | $29.04 | 48839 |
| 2026-02-12 | 26.86 | $28.45 | 86017 |
| 2026-02-11 | 26.43 | $27.10 | 41329 |
| 2026-02-10 | 26.21 | $26.21 | 87800 |
| 2026-02-09 | 26.14 | $26.81 | 55400 |
| 2026-02-06 | 25.93 | $26.18 | 43900 |
| 2026-02-05 | 25.82 | $25.88 | 96403 |
| 2026-02-04 | 25.74 | $25.77 | 144200 |
| 2026-02-03 | 25.68 | $25.84 | 67700 |
| 2026-02-02 | 25.58 | $25.78 | 67200 |
| 2026-01-30 | 25.48 | $25.56 | 53001 |
| 2026-01-29 | 25.41 | $25.85 | 60900 |
| 2026-01-28 | 25.26 | $25.65 | 81631 |
| 2026-01-27 | 25.13 | $25.74 | 52700 |
| 2026-01-26 | 24.95 | $25.26 | 72100 |
| 2026-01-23 | 24.85 | $25.00 | 52000 |
| 2026-01-22 | 24.78 | $24.86 | 118700 |
| 2026-01-21 | 24.73 | $24.63 | 58220 |
| 2026-01-20 | 24.72 | $24.82 | 126941 |
| 2026-01-16 | 24.67 | $25.13 | 52300 |
| 2026-01-15 | 24.54 | $25.04 | 76100 |
| 2026-01-14 | 24.41 | $24.61 | 113300 |
| 2026-01-13 | 24.34 | $24.40 | 75124 |
| 2026-01-12 | 24.31 | $24.21 | 116704 |
| 2026-01-09 | 24.31 | $23.85 | 131814 |
| 2026-01-08 | 24.38 | $24.14 | 155935 |
| 2026-01-07 | 24.41 | $23.85 | 71841 |
| 2026-01-06 | 24.50 | $24.32 | 105513 |
| 2026-01-05 | 24.50 | $24.81 | 60426 |
| 2026-01-02 | 24.40 | $24.52 | 62500 |
| 2025-12-31 | 24.34 | $24.22 | 54800 |
| 2025-12-30 | 24.33 | $24.43 | 142800 |
| 2025-12-29 | 24.28 | $24.44 | 365320 |
| 2025-12-26 | 24.21 | $24.58 | 58224 |
| 2025-12-24 | 24.11 | $24.47 | 86600 |
| 2025-12-23 | 24.00 | $24.54 | 207436 |
| 2025-12-22 | 23.87 | $24.17 | 68048 |
| 2025-12-19 | 23.79 | $23.94 | 43000 |
| 2025-12-18 | 23.74 | $23.99 | 50800 |
| 2025-12-17 | 23.68 | $23.89 | 47745 |
| 2025-12-16 | 23.63 | $24.03 | 52315 |
| 2025-12-15 | 23.53 | $24.10 | 86531 |
| 2025-12-12 | 23.41 | $23.73 | 54200 |
| 2025-12-11 | 23.35 | $23.80 | 71233 |
| 2025-12-10 | 23.27 | $23.78 | 46100 |
| 2025-12-09 | 23.17 | $23.47 | 46400 |
| 2025-12-08 | 23.13 | $23.18 | 57500 |
| 2025-12-05 | 23.14 | $23.47 | 60600 |
| 2025-12-04 | 23.09 | $23.42 | 46401 |
| 2025-12-03 | 23.05 | $23.16 | 79000 |
| 2025-12-02 | 23.05 | $22.68 | 117106 |
| 2025-12-01 | 23.16 | $22.49 | 97547 |
| 2025-11-28 | 23.33 | $22.88 | 47341 |
| 2025-11-26 | 23.45 | $23.02 | 47723 |
| 2025-11-25 | 23.55 | $22.89 | 89400 |
| 2025-11-24 | 23.70 | $22.77 | 135900 |
| 2025-11-21 | 23.90 | $22.90 | 94741 |
| 2025-11-20 | 24.11 | $22.65 | 233400 |
| 2025-11-19 | 24.40 | $23.52 | 82100 |
| 2025-11-18 | 24.54 | $23.83 | 84100 |
| 2025-11-17 | 24.65 | $23.96 | 68700 |
| 2025-11-14 | 24.74 | $24.01 | 40800 |
| 2025-11-13 | 24.84 | $24.45 | 86000 |
| 2025-11-12 | 24.85 | $25.47 | 79744 |
| 2025-11-11 | 24.65 | $24.93 | 51015 |
| 2025-11-10 | 24.52 | $24.80 | 64500 |
| 2025-11-07 | 24.40 | $24.00 | 47826 |
| 2025-11-06 | 24.42 | $24.05 | 45900 |
| 2025-11-05 | 24.44 | $24.15 | 48229 |
| 2025-11-04 | 24.43 | $24.01 | 65200 |
| 2025-11-03 | 24.45 | $24.23 | 40000 |
| 2025-10-31 | 24.42 | $24.04 | 87600 |
| 2025-10-30 | 24.42 | $24.24 | 92702 |
| 2025-10-29 | 24.37 | $24.28 | 50400 |
| 2025-10-28 | 24.31 | $24.54 | 46200 |
| 2025-10-27 | 24.18 | $24.19 | 43300 |
| 2025-10-24 | 24.09 | $24.02 | 67910 |
| 2025-10-23 | 24.02 | $24.21 | 45500 |
| 2025-10-22 | 23.90 | $24.14 | 47043 |
| 2025-10-21 | 23.76 | $24.09 | 72620 |
| 2025-10-20 | 23.62 | $24.06 | 42700 |
| 2025-10-17 | 23.45 | $23.73 | 60700 |
| 2025-10-16 | 23.32 | $23.81 | 68640 |
| 2025-10-15 | 23.15 | $23.58 | 45215 |
| 2025-10-14 | 23.00 | $23.58 | 86808 |
| 2025-10-13 | 22.81 | $23.58 | 64900 |
| 2025-10-10 | 22.60 | $22.51 | 41927 |
| 2025-10-09 | 22.58 | $22.72 | 51140 |
| 2025-10-08 | 22.51 | $22.80 | 57045 |
| 2025-10-07 | 22.41 | $22.54 | 44724 |
| 2025-10-06 | 22.34 | $22.60 | 61200 |
| 2025-10-03 | 22.25 | $22.67 | 50615 |
| 2025-10-02 | 22.12 | $22.41 | 78600 |
| 2025-10-01 | 22.03 | $22.15 | 88447 |
| 2025-09-30 | 21.98 | $22.01 | 97000 |
| 2025-09-29 | 21.95 | $22.04 | 55000 |
| 2025-09-26 | 21.91 | $21.64 | 67213 |
| 2025-09-25 | 21.95 | $21.51 | 96300 |
| 2025-09-24 | 22.01 | $21.36 | 146541 |
| 2025-09-23 | 22.12 | $21.92 | 41900 |
| 2025-09-22 | 22.12 | $21.89 | 75800 |
| 2025-09-19 | 22.13 | $21.88 | 86748 |
| 2025-09-18 | 22.13 | $21.87 | 85541 |
| 2025-09-17 | 22.14 | $21.88 | 61600 |
| 2025-09-16 | 22.15 | $21.88 | 73938 |
| 2025-09-15 | 22.15 | $22.14 | 62900 |
| 2025-09-12 | 22.10 | $21.94 | 34200 |
| 2025-09-11 | 22.08 | $21.99 | 80800 |
| 2025-09-10 | 22.05 | $22.15 | 52621 |
| 2025-09-09 | 21.97 | $21.68 | 35243 |
| 2025-09-08 | 21.97 | $21.68 | 76034 |
| 2025-09-05 | 21.97 | $21.75 | 49924 |
| 2025-09-04 | 21.95 | $21.76 | 161117 |
| 2025-09-03 | 21.93 | $21.54 | 166000 |
| 2025-09-02 | 21.94 | $21.80 | 57028 |
| 2025-08-29 | 21.90 | $22.07 | 59500 |
| 2025-08-28 | 21.79 | $21.96 | 65122 |
| 2025-08-27 | 21.68 | $21.69 | 38034 |
| 2025-08-26 | 21.61 | $21.60 | 60613 |
| 2025-08-25 | 21.54 | $21.58 | 38421 |
| 2025-08-22 | 21.47 | $22.06 | 35000 |
| 2025-08-21 | 21.27 | $21.70 | 147200 |
| 2025-08-20 | 21.12 | $21.54 | 56800 |
| 2025-08-19 | 20.97 | $21.18 | 64900 |
| 2025-08-18 | 20.88 | $21.10 | 78100 |
| 2025-08-15 | 20.78 | $21.41 | 56516 |
| 2025-08-14 | 20.60 | $21.04 | 43523 |
| 2025-08-13 | 20.46 | $20.95 | 64400 |
| 2025-08-12 | 20.32 | $20.85 | 175735 |
| 2025-08-11 | 20.18 | $20.41 | 39500 |
| 2025-08-08 | 20.11 | $20.23 | 65128 |
| 2025-08-07 | 20.06 | $20.21 | 41500 |
| 2025-08-06 | 20.00 | $20.11 | 35944 |
| 2025-08-05 | 19.96 | $20.05 | 89905 |
| 2025-08-04 | 19.92 | $19.88 | 66604 |
| 2025-08-01 | 19.91 | $19.89 | 93000 |
| 2025-07-31 | 19.90 | $19.69 | 113238 |
| 2025-07-30 | 19.93 | $19.74 | 66100 |
| 2025-07-29 | 19.95 | $19.74 | 106608 |
| 2025-07-28 | 19.97 | $19.68 | 68600 |
| 2025-07-25 | 20.00 | $19.91 | 49425 |
| 2025-07-24 | 20.00 | $20.07 | 68829 |
| 2025-07-23 | 19.95 | $20.13 | 58725 |
| 2025-07-22 | 19.88 | $19.64 | 78200 |
| 2025-07-21 | 19.91 | $19.67 | 46600 |
| 2025-07-18 | 19.93 | $20.00 | 69001 |
| 2025-07-17 | 19.88 | $19.88 | 241911 |
| 2025-07-16 | 19.85 | $19.77 | 80941 |
| 2025-07-15 | 19.84 | $19.71 | 89000 |
| 2025-07-14 | 19.83 | $19.89 | 40000 |
| 2025-07-11 | 19.79 | $20.05 | 38744 |
| 2025-07-10 | 19.70 | $20.02 | 111935 |
| 2025-07-09 | 19.60 | $19.87 | 104700 |
| 2025-07-08 | 19.52 | $19.69 | 60519 |
| 2025-07-07 | 19.46 | $19.52 | 84849 |
| 2025-07-03 | 19.43 | $19.81 | 78609 |
| 2025-07-02 | 19.33 | $19.81 | 87147 |
| 2025-07-01 | 19.21 | $19.78 | 81922 |
| 2025-06-30 | 19.08 | $19.14 | 62600 |
| 2025-06-27 | 19.06 | $19.08 | 114505 |
| 2025-06-26 | 19.05 | $19.60 | 61849 |
| 2025-06-25 | 18.93 | $18.89 | 53800 |
| 2025-06-24 | 18.94 | $18.67 | 277600 |
| 2025-06-23 | 19.00 | $18.30 | 115421 |
| 2025-06-20 | 19.15 | $18.20 | 61500 |
| 2025-06-18 | 19.34 | $18.99 | 131225 |
| 2025-06-17 | 19.39 | $19.06 | 89300 |
| 2025-06-16 | 19.44 | $19.42 | 69600 |
| 2025-06-13 | 19.42 | $19.25 | 80000 |
| 2025-06-12 | 19.42 | $19.58 | 99127 |
| 2025-06-11 | 19.36 | $19.42 | 149000 |
| 2025-06-10 | 19.32 | $19.65 | 37800 |
| 2025-06-09 | 19.22 | $19.43 | 61320 |
| 2025-06-06 | 19.16 | $19.33 | 68417 |
| 2025-06-05 | 19.10 | $19.30 | 61947 |
| 2025-06-04 | 19.04 | $19.29 | 67300 |
| 2025-06-03 | 18.97 | $19.12 | 301335 |
| 2025-06-02 | 18.92 | $19.08 | 117900 |
| 2025-05-30 | 18.88 | $18.82 | 321960 |
| 2025-05-29 | 18.88 | $18.59 | 89400 |
| 2025-05-28 | 18.93 | $18.55 | 73809 |
| 2025-05-27 | 18.99 | $18.92 | 142100 |
| 2025-05-23 | 18.99 | $18.95 | 2.2M |
| 2025-05-22 | 18.98 | $18.60 | 6.1M |
| 2025-05-21 | 19.04 | $18.47 | 1.5M |
| 2025-05-20 | 19.13 | $18.65 | 3.2M |
| 2025-05-19 | 19.20 | $18.54 | 93100 |
| 2025-05-16 | 19.30 | $19.24 | 85633 |
| 2025-05-15 | 19.28 | $19.57 | 74100 |
| 2025-05-14 | 19.17 | $18.99 | 65343 |
| 2025-05-13 | 19.17 | $19.26 | 194006 |
| 2025-05-12 | 19.11 | $18.83 | 123613 |
| 2025-05-09 | 19.12 | $18.65 | 73509 |
| 2025-05-08 | 19.18 | $18.94 | 66900 |
| 2025-05-07 | 19.18 | $19.44 | 67101 |
| 2025-05-06 | 19.07 | $19.30 | 97500 |
| 2025-05-05 | 18.97 | $19.56 | 71800 |
| 2025-05-02 | 18.80 | $19.72 | 56000 |
| 2025-05-01 | 18.57 | $19.07 | 100100 |
| 2025-04-30 | 18.43 | $19.16 | 81300 |
| 2025-04-29 | 18.26 | $18.98 | 37700 |
| 2025-04-28 | 18.09 | $18.88 | 56700 |
| 2025-04-25 | 17.91 | $18.87 | 60806 |
| 2025-04-24 | 17.71 | $18.71 | 89340 |
| 2025-04-23 | 17.51 | $18.14 | 111700 |
| 2025-04-22 | 17.40 | $18.05 | 131400 |
| 2025-04-21 | 17.29 | $17.58 | 124100 |
| 2025-04-17 | 17.27 | $17.91 | 95343 |
| 2025-04-16 | 17.17 | $17.76 | 71800 |
| 2025-04-15 | 17.09 | $17.54 | 207000 |
| 2025-04-14 | 17.05 | $17.34 | 331500 |
| 2025-04-11 | 17.05 | $17.03 | 395710 |
| 2025-04-10 | 17.12 | $16.81 | 455802 |
| 2025-04-09 | 17.24 | $17.40 | 1.0M |
| 2025-04-08 | 17.27 | $15.79 | 501438 |
| 2025-04-07 | 17.64 | $15.93 | 400500 |
| 2025-04-04 | 18.04 | $16.41 | 141700 |
| 2025-04-03 | 18.41 | $18.40 | 84004 |
| 2025-04-02 | 18.41 | $18.81 | 54131 |
| 2025-04-01 | 18.34 | $18.61 | 144344 |
| 2025-03-31 | 18.29 | $18.25 | 171200 |
| 2025-03-28 | 18.31 | $18.40 | 168600 |
| 2025-03-27 | 18.30 | $18.49 | 113300 |
| 2025-03-26 | 18.28 | $18.47 | 75649 |
| 2025-03-25 | 18.25 | $18.23 | 190317 |
| 2025-03-24 | 18.27 | $18.66 | 161634 |
| 2025-03-21 | 18.21 | $18.34 | 96900 |
| 2025-03-20 | 18.21 | $18.38 | 57100 |
| 2025-03-19 | 18.19 | $18.45 | 77015 |
| 2025-03-18 | 18.16 | $18.31 | 120000 |
| 2025-03-17 | 18.16 | $18.49 | 139526 |
| 2025-03-14 | 18.12 | $18.02 | 91800 |
| 2025-03-13 | 18.18 | $17.79 | 70600 |
| 2025-03-12 | 18.29 | $18.07 | 103021 |
| 2025-03-11 | 18.37 | $18.14 | 165202 |
| 2025-03-10 | 18.44 | $17.99 | 153602 |
| 2025-03-07 | 18.56 | $18.26 | 76700 |
| 2025-03-06 | 18.64 | $18.49 | 90024 |
| 2025-03-05 | 18.69 | $18.64 | 89500 |
| 2025-03-04 | 18.71 | $18.34 | 120113 |
| 2025-03-03 | 18.80 | $18.38 | 135912 |
| 2025-02-28 | 18.90 | $18.65 | 107738 |
| 2025-02-27 | 18.96 | $18.54 | 64000 |
| 2025-02-26 | 19.04 | $18.76 | 33725 |
| 2025-02-25 | 19.10 | $18.63 | 157247 |
| 2025-02-24 | 19.19 | $18.71 | 160623 |
| 2025-02-21 | 19.28 | $18.31 | 65400 |
| 2025-02-20 | 19.47 | $18.92 | 81200 |
| 2025-02-19 | 19.56 | $19.07 | 65321 |
| 2025-02-18 | 19.62 | $19.55 | 37548 |
| 2025-02-14 | 19.60 | $19.90 | 51400 |
| 2025-02-13 | 19.50 | $19.90 | 40600 |
| 2025-02-12 | 19.38 | $19.75 | 49800 |
| 2025-02-11 | 19.26 | $19.59 | 59300 |
| 2025-02-10 | 19.17 | $19.50 | 79600 |
| 2025-02-07 | 19.07 | $19.37 | 56331 |
| 2025-02-06 | 18.99 | $19.44 | 122125 |
| 2025-02-05 | 18.88 | $19.15 | 204946 |
| 2025-02-04 | 18.81 | $18.94 | 163700 |
| 2025-02-03 | 18.77 | $18.74 | 92400 |
| 2025-01-31 | 18.76 | $18.83 | 74500 |
| 2025-01-30 | 18.74 | $19.17 | 89500 |
| 2025-01-29 | 18.64 | $18.97 | 48611 |
| 2025-01-28 | 18.57 | $19.07 | 88300 |
| 2025-01-27 | 18.47 | $18.94 | 95113 |
| 2025-01-24 | 18.37 | $19.01 | 92000 |
| 2025-01-23 | 18.25 | $18.95 | 77042 |
| 2025-01-22 | 18.12 | $18.91 | 87806 |
| 2025-01-21 | 17.98 | $18.90 | 162400 |
| 2025-01-17 | 17.82 | $18.31 | 70700 |
| 2025-01-16 | 17.77 | $18.60 | 78400 |
| 2025-01-15 | 17.64 | $18.35 | 90200 |
| 2025-01-14 | 17.55 | $17.89 | 174800 |
| 2025-01-13 | 17.55 | $17.78 | 140409 |
| 2025-01-10 | 17.57 | $17.81 | 131000 |
| 2025-01-08 | 17.59 | $18.21 | 70701 |
| 2025-01-07 | 17.54 | $18.00 | 173044 |
| 2025-01-06 | 17.52 | $17.97 | 162029 |
| 2025-01-03 | 17.52 | $17.98 | 112428 |
| 2025-01-02 | 17.52 | $17.66 | 89928 |
| 2024-12-31 | 17.58 | $17.54 | 105610 |
| 2024-12-30 | 17.69 | $17.77 | 121600 |
| 2024-12-27 | 17.78 | $17.85 | 114800 |
| 2024-12-26 | 17.86 | $17.96 | 173038 |
| 2024-12-24 | 17.94 | $17.99 | 149505 |
| 2024-12-23 | 18.03 | $17.84 | 255000 |
| 2024-12-20 | 18.18 | $17.50 | 191800 |
| 2024-12-19 | 18.42 | $17.67 | 146146 |
| 2024-12-18 | 18.67 | $18.07 | 116400 |
| 2024-12-17 | 18.88 | $18.66 | 207435 |
| 2024-12-16 | 19.01 | $18.57 | 151520 |
| 2024-12-13 | 19.17 | $18.49 | 136243 |
| 2024-12-12 | 19.39 | $18.42 | 110100 |
| 2024-12-11 | 19.66 | $18.68 | 70145 |
| 2024-12-10 | 19.91 | $18.84 | 87214 |
| 2024-12-09 | 20.18 | $19.44 | 107405 |
| 2024-12-06 | 20.37 | $19.83 | 103645 |
| 2024-12-05 | 20.50 | $20.09 | 74649 |
| 2024-12-04 | 20.60 | $20.14 | 79914 |
| 2024-12-03 | 20.71 | $20.54 | 59435 |
| 2024-12-02 | 20.76 | $20.48 | 81117 |
| 2024-11-29 | 20.82 | $20.51 | 27300 |
| 2024-11-27 | 20.88 | $20.54 | 52434 |
| 2024-11-26 | 20.95 | $20.43 | 61924 |
| 2024-11-25 | 21.06 | $20.83 | 81401 |
| 2024-11-22 | 21.09 | $21.08 | 65606 |
| 2024-11-21 | 21.08 | $21.11 | 35900 |
| 2024-11-20 | 21.06 | $21.08 | 27013 |
| 2024-11-19 | 21.04 | $20.97 | 90600 |
| 2024-11-18 | 21.04 | $21.09 | 76100 |
| 2024-11-15 | 21.02 | $21.35 | 60800 |
| 2024-11-14 | 20.93 | $21.17 | 31900 |
| 2024-11-13 | 20.87 | $20.90 | 31020 |
| 2024-11-12 | 20.86 | $21.04 | 46223 |
| 2024-11-11 | 20.82 | $21.18 | 38500 |
| 2024-11-08 | 20.73 | $20.91 | 55700 |
| 2024-11-07 | 20.69 | $21.11 | 45620 |
| 2024-11-06 | 20.61 | $20.61 | 13830 |
| 2024-11-05 | 20.61 | $20.67 | 23419 |
| 2024-11-04 | 20.60 | $20.44 | 32500 |
| 2024-11-01 | 20.64 | $20.40 | 17600 |
| 2024-10-31 | 20.70 | $20.34 | 20700 |
| 2024-10-30 | 20.77 | $20.51 | 49100 |
| 2024-10-29 | 20.82 | $20.60 | 28700 |
| 2024-10-28 | 20.87 | $20.73 | 32800 |
| 2024-10-25 | 20.89 | $20.86 | 11630 |
| 2024-10-24 | 20.88 | $20.94 | 42914 |
| 2024-10-23 | 20.86 | $20.68 | 14321 |
| 2024-10-22 | 20.89 | $20.85 | 30648 |
| 2024-10-21 | 20.89 | $20.81 | 19201 |
| 2024-10-18 | 20.89 | $21.24 | 12100 |
| 2024-10-17 | 20.80 | $21.13 | 49400 |
| 2024-10-16 | 20.72 | $21.00 | 15503 |
| 2024-10-15 | 20.66 | $20.67 | 17500 |
| 2024-10-14 | 20.66 | $20.74 | 43929 |
| 2024-10-11 | 20.64 | $20.58 | 27114 |
| 2024-10-10 | 20.65 | $20.36 | 30018 |
| 2024-10-09 | 20.71 | $20.36 | 22912 |
| 2024-10-08 | 20.78 | $20.26 | 33903 |
| 2024-10-07 | 20.88 | $20.23 | 38348 |
| 2024-10-04 | 21.00 | $20.25 | 19111 |
| 2024-10-03 | 21.14 | $20.47 | 18100 |
| 2024-10-02 | 21.25 | $20.63 | 18920 |
| 2024-10-01 | 21.34 | $20.77 | 25216 |
| 2024-09-30 | 21.41 | $21.01 | 30500 |
| 2024-09-27 | 21.45 | $21.01 | 31134 |
| 2024-09-26 | 21.48 | $21.21 | 17200 |
| 2024-09-25 | 21.48 | $21.01 | 24800 |
| 2024-09-24 | 21.52 | $21.51 | 29700 |
| 2024-09-23 | 21.45 | $21.65 | 19300 |
| 2024-09-20 | 21.34 | $21.55 | 28800 |
| 2024-09-19 | 21.23 | $21.56 | 19642 |
| 2024-09-18 | 21.10 | $20.89 | 36832 |
| 2024-09-17 | 21.08 | $21.01 | 32017 |
| 2024-09-16 | 21.04 | $21.17 | 25200 |
| 2024-09-13 | 20.94 | $20.92 | 26200 |
| 2024-09-12 | 20.89 | $21.01 | 25916 |
| 2024-09-11 | 20.80 | $20.72 | 66000 |
| 2024-09-10 | 20.76 | $20.80 | 492300 |
| 2024-09-09 | 20.68 | $21.09 | 44101 |
| 2024-09-06 | 20.54 | $20.88 | 35132 |
| 2024-09-05 | 20.41 | $20.95 | 28431 |
| 2024-09-04 | 20.24 | $20.30 | 12624 |
| 2024-09-03 | 20.18 | $20.42 | 16400 |
| 2024-08-30 | 20.09 | $20.41 | 12642 |
| 2024-08-29 | 19.98 | $20.41 | 21149 |
| 2024-08-28 | 19.85 | $20.05 | 13700 |
| 2024-08-27 | 19.77 | $19.94 | 8935 |
| 2024-08-26 | 19.70 | $20.02 | 18835 |
| 2024-08-23 | 19.60 | $19.95 | 17226 |
| 2024-08-22 | 19.50 | $19.98 | 18700 |
| 2024-08-21 | 19.38 | $20.25 | 13800 |
| 2024-08-20 | 19.18 | $20.09 | 49333 |
| 2024-08-19 | 18.97 | $20.05 | 27416 |
| 2024-08-16 | 18.75 | $19.61 | 19300 |
| 2024-08-15 | 18.58 | $19.37 | 22400 |
| 2024-08-14 | 18.44 | $18.91 | 25200 |
| 2024-08-13 | 18.37 | $18.92 | 44100 |
| 2024-08-12 | 18.29 | $18.61 | 53200 |
| 2024-08-09 | 18.27 | $18.35 | 93700 |
| 2024-08-08 | 18.30 | $18.32 | 121000 |
| 2024-08-07 | 18.34 | $17.73 | 284142 |
| 2024-08-06 | 18.52 | $17.70 | 148200 |
| 2024-08-05 | 18.73 | $17.56 | 73900 |
| 2024-08-02 | 19.01 | $18.43 | 88548 |
| 2024-08-01 | 19.15 | $18.64 | 27500 |
| 2024-07-31 | 19.27 | $19.03 | 33500 |
| 2024-07-30 | 19.33 | $18.70 | 39036 |
| 2024-07-29 | 19.46 | $18.73 | 64630 |
| 2024-07-26 | 19.62 | $19.21 | 35205 |
| 2024-07-25 | 19.69 | $19.19 | 47019 |
| 2024-07-24 | 19.78 | $19.21 | 34400 |
| 2024-07-23 | 19.88 | $19.59 | 41012 |
| 2024-07-22 | 19.91 | $19.63 | 28600 |
| 2024-07-19 | 19.94 | $19.71 | 32100 |
| 2024-07-18 | 19.96 | $19.91 | 55200 |
| 2024-07-17 | 19.93 | $20.14 | 23500 |
| 2024-07-16 | 19.85 | $20.15 | 22800 |
| 2024-07-15 | 19.75 | $20.13 | 23700 |
| 2024-07-12 | 19.64 | $20.12 | 35331 |
| 2024-07-11 | 19.52 | $19.88 | 70200 |
| 2024-07-10 | 19.42 | $20.07 | 74318 |
| 2024-07-09 | 19.26 | $19.60 | 25235 |
| 2024-07-08 | 19.18 | $19.45 | 21808 |
| 2024-07-05 | 19.12 | $19.37 | 41132 |
| 2024-07-03 | 19.06 | $19.11 | 31033 |
| 2024-07-02 | 19.05 | $18.89 | 50406 |
| 2024-07-01 | 19.08 | $18.86 | 49926 |
| 2024-06-28 | 19.13 | $18.82 | 74700 |
| 2024-06-27 | 19.19 | $18.96 | 34600 |
| 2024-06-26 | 19.23 | $18.85 | 26045 |
| 2024-06-25 | 19.29 | $19.17 | 59424 |
| 2024-06-24 | 19.31 | $19.26 | 42300 |
| 2024-06-21 | 19.30 | $19.22 | 42325 |
| 2024-06-20 | 19.30 | $19.51 | 33500 |
| 2024-06-18 | 19.24 | $19.46 | 75435 |
| 2024-06-17 | 19.18 | $19.21 | 55517 |
| 2024-06-14 | 19.16 | $19.03 | 47526 |
| 2024-06-13 | 19.17 | $19.11 | 39900 |
| 2024-06-12 | 19.17 | $19.35 | 40712 |
| 2024-06-11 | 19.11 | $19.08 | 46800 |
| 2024-06-10 | 19.11 | $19.23 | 24243 |
| 2024-06-07 | 19.07 | $19.16 | 20007 |
| 2024-06-06 | 19.04 | $19.44 | 27800 |
| 2024-06-05 | 18.95 | $19.31 | 28900 |
| 2024-06-04 | 18.86 | $19.05 | 33300 |
| 2024-06-03 | 18.82 | $19.07 | 89026 |
| 2024-05-31 | 18.77 | $18.86 | 27147 |
| 2024-05-30 | 18.75 | $18.64 | 24410 |
| 2024-05-29 | 18.78 | $18.34 | 35507 |
| 2024-05-28 | 18.88 | $18.82 | 21800 |
| 2024-05-24 | 18.89 | $18.76 | 39900 |
| 2024-05-23 | 18.91 | $18.53 | 36500 |
| 2024-05-22 | 18.98 | $18.75 | 25331 |
| 2024-05-21 | 19.02 | $18.93 | 19231 |
| 2024-05-20 | 19.03 | $18.86 | 34833 |
| 2024-05-17 | 19.06 | $18.96 | 24700 |
| 2024-05-16 | 19.06 | $19.26 | 23500 |
| 2024-05-15 | 19.01 | $19.10 | 13800 |
| 2024-05-14 | 18.97 | $19.11 | 22842 |
| 2024-05-13 | 18.93 | $19.09 | 32133 |
| 2024-05-10 | 18.89 | $19.21 | 26643 |
| 2024-05-09 | 18.81 | $19.09 | 33700 |
| 2024-05-08 | 18.75 | $19.15 | 30707 |
| 2024-05-07 | 18.66 | $19.08 | 45532 |
| 2024-05-06 | 18.57 | $19.17 | 44716 |
| 2024-05-03 | 18.45 | $19.09 | 30500 |
| 2024-05-02 | 18.33 | $18.61 | 24700 |
| 2024-05-01 | 18.30 | $18.26 | 34619 |
| 2024-04-30 | 18.33 | $18.10 | 21800 |
| 2024-04-29 | 18.40 | $18.31 | 46436 |
| 2024-04-26 | 18.44 | $18.40 | 37800 |
| 2024-04-25 | 18.47 | $18.41 | 25534 |
| 2024-04-24 | 18.50 | $18.53 | 29011 |
| 2024-04-23 | 18.51 | $18.55 | 71949 |
| 2024-04-22 | 18.52 | $18.25 | 61300 |
| 2024-04-19 | 18.60 | $18.10 | 49032 |
| 2024-04-18 | 18.72 | $18.35 | 56645 |
| 2024-04-17 | 18.81 | $18.36 | 58222 |
| 2024-04-16 | 18.91 | $18.19 | 71336 |
| 2024-04-15 | 19.07 | $18.58 | 32500 |
| 2024-04-12 | 19.16 | $18.61 | 20026 |
| 2024-04-11 | 19.27 | $18.97 | 33300 |
| 2024-04-10 | 19.32 | $19.05 | 43000 |
| 2024-04-09 | 19.35 | $19.54 | 33700 |
| 2024-04-08 | 19.29 | $19.41 | 33700 |
| 2024-04-05 | 19.24 | $19.29 | 23705 |
| 2024-04-04 | 19.21 | $19.10 | 32800 |
| 2024-04-03 | 19.21 | $18.93 | 31400 |
| 2024-04-02 | 19.25 | $19.03 | 35300 |
| 2024-04-01 | 19.27 | $19.14 | 32400 |
| 2024-03-28 | 19.27 | $19.29 | 31904 |
| 2024-03-27 | 19.23 | $19.29 | 25536 |
| 2024-03-26 | 19.19 | $18.96 | 82000 |
| 2024-03-25 | 19.22 | $19.06 | 72300 |
| 2024-03-22 | 19.22 | $19.03 | 25736 |
| 2024-03-21 | 19.23 | $19.05 | 30910 |
| 2024-03-20 | 19.23 | $18.99 | 28826 |
| 2024-03-19 | 19.24 | $18.83 | 32200 |
| 2024-03-18 | 19.29 | $18.86 | 23200 |
| 2024-03-15 | 19.34 | $18.88 | 29610 |
| 2024-03-14 | 19.39 | $18.80 | 26900 |
| 2024-03-13 | 19.46 | $19.67 | 26300 |
| 2024-03-12 | 19.36 | $19.48 | 19245 |
| 2024-03-11 | 19.28 | $19.36 | 31700 |
| 2024-03-08 | 19.21 | $19.67 | 25100 |
| 2024-03-07 | 19.05 | $19.48 | 23508 |
| 2024-03-06 | 18.91 | $19.23 | 30300 |
| 2024-03-05 | 18.80 | $18.70 | 33904 |
| 2024-03-04 | 18.78 | $18.84 | 24600 |
| 2024-03-01 | 18.73 | $18.79 | 32600 |
| 2024-02-29 | 18.67 | $18.66 | 32519 |
| 2024-02-28 | 18.64 | $18.56 | 26200 |
| 2024-02-27 | 18.61 | $18.74 | 31722 |
| 2024-02-26 | 18.54 | $18.52 | 16517 |
| 2024-02-23 | 18.51 | $18.57 | 17229 |
| 2024-02-22 | 18.45 | $18.47 | 27700 |
| 2024-02-21 | 18.41 | $18.37 | 25839 |
| 2024-02-20 | 18.37 | $18.24 | 33519 |
| 2024-02-16 | 18.36 | $18.55 | 20614 |
| 2024-02-15 | 18.28 | $18.64 | 23800 |
| 2024-02-14 | 18.16 | $18.26 | 25644 |
| 2024-02-13 | 18.11 | $18.10 | 33600 |
| 2024-02-12 | 18.07 | $18.39 | 18800 |
| 2024-02-09 | 17.97 | $18.25 | 22200 |
| 2024-02-08 | 17.88 | $18.00 | 24809 |
| 2024-02-07 | 17.83 | $17.96 | 23041 |
| 2024-02-06 | 17.78 | $17.96 | 31100 |
| 2024-02-05 | 17.71 | $17.63 | 57333 |
| 2024-02-02 | 17.71 | $17.70 | 22700 |
| 2024-02-01 | 17.68 | $17.76 | 19532 |
| 2024-01-31 | 17.64 | $17.69 | 25735 |
| 2024-01-30 | 17.61 | $17.71 | 28936 |
| 2024-01-29 | 17.56 | $17.78 | 20723 |
| 2024-01-26 | 17.49 | $17.60 | 15600 |
| 2024-01-25 | 17.45 | $17.57 | 50828 |
| 2024-01-24 | 17.41 | $17.47 | 53600 |
| 2024-01-23 | 17.38 | $17.41 | 27300 |
| 2024-01-22 | 17.36 | $17.41 | 30900 |
| 2024-01-19 | 17.33 | $17.28 | 37200 |
| 2024-01-18 | 17.32 | $17.12 | 35942 |
| 2024-01-17 | 17.35 | $16.79 | 55231 |
| 2024-01-16 | 17.45 | $16.99 | 25011 |
| 2024-01-12 | 17.52 | $17.40 | 23816 |
| 2024-01-11 | 17.52 | $17.36 | 30900 |
| 2024-01-10 | 17.52 | $17.41 | 27000 |
| 2024-01-09 | 17.51 | $17.31 | 37121 |
| 2024-01-08 | 17.52 | $17.42 | 50000 |
| 2024-01-05 | 17.50 | $17.20 | 34239 |
| 2024-01-04 | 17.53 | $17.15 | 54540 |
| 2024-01-03 | 17.57 | $17.25 | 39200 |
| 2024-01-02 | 17.59 | $17.40 | 66400 |
| 2023-12-29 | 17.59 | $17.63 | 29407 |
| 2023-12-28 | 17.53 | $17.68 | 34416 |
| 2023-12-27 | 17.44 | $17.74 | 53436 |
| 2023-12-26 | 17.33 | $17.68 | 35021 |
| 2023-12-22 | 17.21 | $17.53 | 72238 |
| 2023-12-21 | 17.11 | $17.64 | 112828 |
| 2023-12-20 | 16.96 | $17.41 | 46100 |
| 2023-12-19 | 16.83 | $17.39 | 30213 |
| 2023-12-18 | 16.68 | $17.12 | 28639 |
| 2023-12-15 | 16.57 | $17.03 | 51531 |
| 2023-12-14 | 16.46 | $17.08 | 58900 |
| 2023-12-13 | 16.31 | $16.80 | 71634 |
| 2023-12-12 | 16.21 | $16.20 | 66800 |
| 2023-12-11 | 16.21 | $16.20 | 90300 |
| 2023-12-08 | 16.22 | $16.21 | 33600 |
| 2023-12-07 | 16.22 | $16.24 | 70341 |
| 2023-12-06 | 16.22 | $16.18 | 75403 |
| 2023-12-05 | 16.23 | $16.11 | 70900 |
| 2023-12-04 | 16.25 | $16.18 | 54308 |
| 2023-12-01 | 16.27 | $16.50 | 32920 |
| 2023-11-30 | 16.22 | $16.16 | 58749 |
| 2023-11-29 | 16.23 | $16.02 | 36300 |
| 2023-11-28 | 16.27 | $16.28 | 76500 |
| 2023-11-27 | 16.27 | $15.95 | 53203 |
| 2023-11-24 | 16.34 | $16.19 | 26900 |
| 2023-11-22 | 16.36 | $15.91 | 78700 |
| 2023-11-21 | 16.45 | $16.65 | 48600 |
| 2023-11-20 | 16.40 | $16.61 | 56500 |
| 2023-11-17 | 16.35 | $16.36 | 55900 |
| 2023-11-16 | 16.34 | $16.34 | 36000 |
| 2023-11-15 | 16.33 | $16.31 | 44723 |
| 2023-11-14 | 16.33 | $16.41 | 90400 |
| 2023-11-13 | 16.30 | $15.84 | 201300 |
| 2023-11-10 | 16.40 | $16.31 | 30400 |
| 2023-11-09 | 16.40 | $16.48 | 33200 |
| 2023-11-08 | 16.37 | $16.52 | 115149 |
| 2023-11-07 | 16.33 | $16.51 | 144041 |
| 2023-11-06 | 16.28 | $16.83 | 65600 |
| 2023-11-03 | 16.16 | $16.80 | 124114 |
| 2023-11-02 | 16.03 | $16.53 | 113400 |
| 2023-11-01 | 15.93 | $16.08 | 86049 |
| 2023-10-31 | 15.90 | $15.82 | 321100 |
| 2023-10-30 | 15.93 | $15.79 | 223200 |
| 2023-10-27 | 15.98 | $15.78 | 261400 |
| 2023-10-26 | 16.03 | $15.73 | 115200 |
| 2023-10-25 | 16.10 | $15.73 | 259500 |
| 2023-10-24 | 16.18 | $16.19 | 291400 |
| 2023-10-23 | 16.18 | $16.07 | 84400 |
| 2023-10-20 | 16.20 | $15.83 | 71236 |
| 2023-10-19 | 16.28 | $16.25 | 52933 |
| 2023-10-18 | 16.28 | $16.24 | 53832 |
| 2023-10-17 | 16.29 | $16.45 | 89416 |
| 2023-10-16 | 16.25 | $16.30 | 64423 |
| 2023-10-13 | 16.23 | $16.10 | 53300 |
| 2023-10-12 | 16.26 | $16.29 | 53302 |
| 2023-10-11 | 16.25 | $16.39 | 38900 |
| 2023-10-10 | 16.21 | $16.54 | 65400 |
| 2023-10-09 | 16.14 | $16.32 | 50225 |
| 2023-10-06 | 16.11 | $16.36 | 123000 |
| 2023-10-05 | 16.06 | $16.00 | 133200 |
| 2023-10-04 | 16.07 | $15.86 | 94317 |
| 2023-10-03 | 16.12 | $15.91 | 73240 |
| 2023-10-02 | 16.17 | $15.98 | 107900 |
| 2023-09-29 | 16.21 | $16.35 | 49733 |
| 2023-09-28 | 16.18 | $16.36 | 133643 |
| 2023-09-27 | 16.14 | $16.15 | 140921 |
| 2023-09-26 | 16.14 | $15.87 | 61508 |
| 2023-09-25 | 16.20 | $15.95 | 57049 |
| 2023-09-22 | 16.25 | $16.02 | 71028 |
| 2023-09-21 | 16.30 | $15.87 | 24000 |
| 2023-09-20 | 16.38 | $16.45 | 26239 |
| 2023-09-19 | 16.36 | $16.68 | 39500 |
| 2023-09-18 | 16.28 | $16.62 | 35500 |
| 2023-09-15 | 16.20 | $16.52 | 40529 |
| 2023-09-14 | 16.13 | $16.70 | 41800 |
| 2023-09-13 | 16.01 | $16.08 | 19121 |
| 2023-09-12 | 16.00 | $16.31 | 67800 |
| 2023-09-11 | 15.94 | $16.27 | 129500 |
| 2023-09-08 | 15.88 | $15.90 | 66500 |
| 2023-09-07 | 15.89 | $15.86 | 74000 |
| 2023-09-06 | 15.92 | $15.82 | 54800 |
| 2023-09-05 | 15.95 | $16.07 | 49114 |
| 2023-09-01 | 15.94 | $16.26 | 28100 |
| 2023-08-31 | 15.89 | $16.29 | 30300 |
| 2023-08-30 | 15.82 | $16.19 | 34300 |
| 2023-08-29 | 15.77 | $16.13 | 70003 |
| 2023-08-28 | 15.72 | $15.84 | 196949 |
| 2023-08-25 | 15.72 | $15.65 | 78510 |
| 2023-08-24 | 15.77 | $15.52 | 45800 |
| 2023-08-23 | 15.85 | $15.76 | 46438 |
| 2023-08-22 | 15.90 | $15.46 | 118228 |
| 2023-08-21 | 16.02 | $15.50 | 133900 |
| 2023-08-18 | 16.15 | $15.55 | 97700 |
| 2023-08-17 | 16.30 | $15.62 | 74528 |
| 2023-08-16 | 16.45 | $15.82 | 40600 |
| 2023-08-15 | 16.59 | $16.02 | 43531 |
| 2023-08-14 | 16.70 | $16.22 | 60800 |
| 2023-08-11 | 16.79 | $16.38 | 28400 |
| 2023-08-10 | 16.87 | $16.53 | 23222 |
| 2023-08-09 | 16.92 | $16.59 | 43425 |
| 2023-08-08 | 16.96 | $16.40 | 205621 |
| 2023-08-07 | 17.05 | $16.75 | 35521 |
| 2023-08-04 | 17.08 | $16.78 | 30000 |
| 2023-08-03 | 17.10 | $16.50 | 48300 |
| 2023-08-02 | 17.19 | $16.44 | 31013 |
| 2023-08-01 | 17.30 | $17.08 | 35602 |
| 2023-07-31 | 17.29 | $17.48 | 29300 |
| 2023-07-28 | 17.20 | $17.19 | 52400 |
| 2023-07-27 | 17.14 | $17.19 | 40300 |
| 2023-07-26 | 17.07 | $17.19 | 17316 |
| 2023-07-25 | 16.99 | $17.12 | 40300 |
| 2023-07-24 | 16.91 | $17.02 | 43000 |
| 2023-07-21 | 16.84 | $17.00 | 30400 |
| 2023-07-20 | 16.75 | $17.17 | 26800 |
| 2023-07-19 | 16.61 | $17.25 | 24200 |
| 2023-07-18 | 16.43 | $17.11 | 31912 |
| 2023-07-17 | 16.25 | $16.72 | 29900 |
| 2023-07-14 | 16.12 | $16.74 | 100100 |
| 2023-07-13 | 15.97 | $16.80 | 78200 |
| 2023-07-12 | 15.78 | $16.37 | 46200 |
| 2023-07-11 | 15.64 | $15.88 | 119200 |
| 2023-07-10 | 15.59 | $15.55 | 109745 |
| 2023-07-07 | 15.60 | $15.55 | 108000 |
| 2023-07-06 | 15.60 | $15.37 | 77348 |
| 2023-07-05 | 15.65 | $15.86 | 119500 |
| 2023-07-03 | 15.60 | $15.90 | 83700 |
| 2023-06-30 | 15.54 | $15.81 | 49043 |
| 2023-06-29 | 15.49 | $15.69 | 53122 |
| 2023-06-28 | 15.45 | $15.59 | 147227 |
| 2023-06-27 | 15.42 | $15.40 | 258343 |
| 2023-06-26 | 15.44 | $15.13 | 152339 |
| 2023-06-23 | 15.51 | $15.17 | 61200 |
| 2023-06-22 | 15.59 | $15.62 | 48743 |
| 2023-06-21 | 15.58 | $15.89 | 39414 |
| 2023-06-20 | 15.52 | $16.01 | 48300 |
| 2023-06-16 | 15.42 | $15.90 | 100400 |
| 2023-06-15 | 15.33 | $15.91 | 105921 |
| 2023-06-14 | 15.22 | $15.50 | 73908 |
| 2023-06-13 | 15.18 | $15.48 | 163702 |
| 2023-06-12 | 15.14 | $15.38 | 137400 |
| 2023-06-09 | 15.12 | $15.26 | 122200 |
| 2023-06-08 | 15.12 | $15.20 | 161500 |
| 2023-06-07 | 15.14 | $14.99 | 143118 |
| 2023-06-06 | 15.21 | $15.20 | 181902 |
| 2023-06-05 | 15.24 | $15.27 | 262400 |
| 2023-06-02 | 15.26 | $15.15 | 162500 |
| 2023-06-01 | 15.32 | $14.96 | 418037 |
| 2023-05-31 | 15.43 | $14.81 | 195338 |
| 2023-05-30 | 15.58 | $15.13 | 174008 |
| 2023-05-26 | 15.70 | $15.45 | 197911 |
| 2023-05-25 | 15.77 | $15.16 | 132906 |
| 2023-05-24 | 15.91 | $15.53 | 59300 |
| 2023-05-23 | 15.99 | $15.73 | 81700 |
| 2023-05-22 | 16.05 | $15.76 | 91900 |
| 2023-05-19 | 16.11 | $15.89 | 53500 |
| 2023-05-18 | 16.15 | $15.70 | 88900 |
| 2023-05-17 | 16.24 | $15.93 | 56397 |
| 2023-05-16 | 16.29 | $16.30 | 90443 |
| 2023-05-15 | 16.27 | $16.31 | 127300 |
| 2023-05-12 | 16.25 | $16.30 | 62915 |
| 2023-05-11 | 16.22 | $16.27 | 79000 |
| 2023-05-10 | 16.20 | $16.32 | 64939 |
| 2023-05-09 | 16.16 | $16.22 | 66900 |
| 2023-05-08 | 16.14 | $16.19 | 128600 |
| 2023-05-05 | 16.11 | $16.19 | 104100 |
| 2023-05-04 | 16.09 | $15.74 | 92000 |
| 2023-05-03 | 16.15 | $16.02 | 97200 |
| 2023-05-02 | 16.16 | $16.23 | 74300 |
| 2023-05-01 | 16.13 | $16.26 | 116847 |
| 2023-04-28 | 16.09 | $16.16 | 47800 |
| 2023-04-27 | 16.06 | $16.05 | 99520 |
| 2023-04-26 | 16.05 | $15.88 | 54300 |
| 2023-04-25 | 16.07 | $15.93 | 81542 |
| 2023-04-24 | 16.09 | $16.21 | 71100 |
| 2023-04-21 | 16.04 | $16.35 | 67600 |
| 2023-04-20 | 15.96 | $16.51 | 47645 |
| 2023-04-19 | 15.84 | $16.22 | 39921 |
| 2023-04-18 | 15.75 | $16.25 | 56949 |
| 2023-04-17 | 15.65 | $16.09 | 48441 |
| 2023-04-14 | 15.56 | $16.08 | 86813 |
| 2023-04-13 | 15.46 | $16.09 | 51300 |
| 2023-04-12 | 15.34 | $15.81 | 70500 |
| 2023-04-11 | 15.26 | $15.69 | 207300 |
| 2023-04-10 | 15.20 | $15.40 | 184800 |
| 2023-04-06 | 15.19 | $15.52 | 75400 |
| 2023-04-05 | 15.15 | $15.58 | 82400 |
| 2023-04-04 | 15.10 | $15.56 | 137720 |
| 2023-04-03 | 15.05 | $15.69 | 169400 |
| 2023-03-31 | 14.96 | $15.29 | 166800 |
| 2023-03-30 | 14.94 | $15.35 | 175700 |
| 2023-03-29 | 14.91 | $15.29 | 262949 |
| 2023-03-28 | 14.90 | $15.03 | 469200 |
| 2023-03-27 | 14.94 | $14.93 | 214700 |
| 2023-03-24 | 15.01 | $14.93 | 147201 |
| 2023-03-23 | 15.09 | $15.12 | 88745 |
| 2023-03-22 | 15.16 | $15.10 | 209000 |
| 2023-03-21 | 15.24 | $15.22 | 107600 |
| 2023-03-20 | 15.31 | $15.12 | 178400 |
| 2023-03-17 | 15.42 | $15.16 | 215904 |
| 2023-03-16 | 15.53 | $15.13 | 201300 |
| 2023-03-15 | 15.68 | $15.30 | 141425 |
| 2023-03-14 | 15.82 | $15.59 | 180200 |
| 2023-03-13 | 15.92 | $15.40 | 126400 |
| 2023-03-10 | 16.08 | $15.63 | 75806 |
| 2023-03-09 | 16.22 | $16.02 | 60700 |
| 2023-03-08 | 16.31 | $16.07 | 50200 |
| 2023-03-07 | 16.39 | $16.05 | 53936 |
| 2023-03-06 | 16.50 | $16.26 | 67704 |
| 2023-03-03 | 16.58 | $16.15 | 50710 |
| 2023-03-02 | 16.71 | $16.08 | 46100 |
| 2023-03-01 | 16.86 | $16.40 | 154143 |
| 2023-02-28 | 16.98 | $16.53 | 79404 |
| 2023-02-27 | 17.08 | $16.72 | 64003 |
| 2023-02-24 | 17.16 | $16.52 | 35600 |
| 2023-02-23 | 17.30 | $16.80 | 39002 |
| 2023-02-22 | 17.41 | $16.89 | 53000 |
| 2023-02-21 | 17.50 | $16.79 | 103113 |
| 2023-02-17 | 17.64 | $16.97 | 76918 |
| 2023-02-16 | 17.76 | $17.14 | 31228 |
| 2023-02-15 | 17.86 | $17.15 | 30700 |
| 2023-02-14 | 17.97 | $18.03 | 59300 |
| 2023-02-13 | 17.91 | $17.94 | 104600 |
| 2023-02-10 | 17.86 | $17.76 | 31400 |
| 2023-02-09 | 17.84 | $17.88 | 89149 |
| 2023-02-08 | 17.78 | $17.62 | 31911 |
| 2023-02-07 | 17.77 | $17.63 | 37419 |
| 2023-02-06 | 17.75 | $17.55 | 49200 |
| 2023-02-03 | 17.75 | $17.73 | 19200 |
| 2023-02-02 | 17.70 | $17.81 | 104913 |
| 2023-02-01 | 17.63 | $17.79 | 36300 |
| 2023-01-31 | 17.54 | $17.68 | 34300 |
| 2023-01-30 | 17.47 | $17.65 | 34905 |
| 2023-01-27 | 17.38 | $17.65 | 30200 |
| 2023-01-26 | 17.28 | $17.37 | 24343 |
| 2023-01-25 | 17.22 | $17.43 | 100700 |
| 2023-01-24 | 17.14 | $17.21 | 29313 |
| 2023-01-23 | 17.08 | $17.45 | 35700 |
| 2023-01-20 | 16.97 | $17.17 | 36100 |
| 2023-01-19 | 16.89 | $17.12 | 47100 |
| 2023-01-18 | 16.82 | $17.14 | 25000 |
| 2023-01-17 | 16.72 | $17.27 | 25819 |
| 2023-01-13 | 16.58 | $17.07 | 23300 |
| 2023-01-12 | 16.46 | $16.76 | 15812 |
| 2023-01-11 | 16.38 | $16.52 | 21400 |
| 2023-01-10 | 16.34 | $16.79 | 35300 |
| 2023-01-09 | 16.24 | $16.60 | 70500 |
| 2023-01-06 | 16.16 | $16.33 | 117025 |
| 2023-01-05 | 16.13 | $16.22 | 82300 |
| 2023-01-04 | 16.11 | $16.95 | 71800 |
| 2023-01-03 | 15.93 | $16.00 | 2300 |
| 2022-12-30 | 15.93 | $16.05 | 47700 |
| 2022-12-29 | 15.92 | $16.00 | 145300 |
| 2022-12-28 | 15.92 | $15.82 | 96800 |
| 2022-12-27 | 15.96 | $16.02 | 101700 |
| 2022-12-23 | 15.96 | $16.02 | 160838 |
| 2022-12-22 | 15.97 | $15.69 | 350900 |
| 2022-12-21 | 16.04 | $16.01 | 121100 |
| 2022-12-20 | 16.06 | $15.91 | 150608 |
| 2022-12-19 | 16.11 | $15.87 | 171022 |
| 2022-12-16 | 16.17 | $15.76 | 67700 |
| 2022-12-15 | 16.26 | $15.87 | 59638 |
| 2022-12-14 | 16.35 | $16.35 | 64436 |
| 2022-12-13 | 16.34 | $16.53 | 102000 |
| 2022-12-12 | 16.31 | $15.84 | 71905 |
| 2022-12-09 | 16.40 | $16.03 | 83439 |
| 2022-12-08 | 16.48 | $16.02 | 62500 |
| 2022-12-07 | 16.57 | $16.13 | 42000 |
| 2022-12-06 | 16.65 | $16.27 | 71500 |
| 2022-12-05 | 16.71 | $16.41 | 176700 |
| 2022-12-02 | 16.75 | $16.86 | 26300 |
| 2022-12-01 | 16.71 | $16.92 | 64824 |
| 2022-11-30 | 16.64 | $16.92 | 41242 |
| 2022-11-29 | 16.56 | $16.59 | 65141 |
| 2022-11-28 | 16.53 | $16.46 | 68301 |
| 2022-11-25 | 16.53 | $16.72 | 15900 |
| 2022-11-23 | 16.47 | $16.66 | 26819 |
| 2022-11-22 | 16.41 | $16.44 | 76535 |
| 2022-11-21 | 16.39 | $16.39 | 168710 |
| 2022-11-18 | 16.38 | $16.38 | 57100 |
| 2022-11-17 | 16.37 | $16.28 | 68133 |
| 2022-11-16 | 16.37 | $16.26 | 90613 |
| 2022-11-15 | 16.38 | $16.39 | 62420 |
| 2022-11-14 | 16.36 | $16.26 | 46832 |
| 2022-11-11 | 16.36 | $16.60 | 42700 |
| 2022-11-10 | 16.30 | $16.41 | 132300 |
| 2022-11-09 | 16.26 | $15.66 | 53800 |
| 2022-11-08 | 16.37 | $16.03 | 103834 |
| 2022-11-07 | 16.42 | $16.02 | 73936 |
| 2022-11-04 | 16.48 | $16.29 | 520048 |
| 2022-11-03 | 16.49 | $16.32 | 117300 |
| 2022-11-02 | 16.50 | $16.51 | 158900 |
| 2022-11-01 | 16.46 | $16.60 | 124318 |
| 2022-10-31 | 16.40 | $16.41 | 101723 |
| 2022-10-28 | 16.37 | $16.40 | 48200 |
| 2022-10-27 | 16.33 | $16.14 | 127644 |
| 2022-10-26 | 16.34 | $16.84 | 39800 |
| 2022-10-25 | 16.20 | $16.60 | 195900 |
| 2022-10-24 | 16.09 | $16.28 | 113031 |
| 2022-10-21 | 16.03 | $16.58 | 83200 |
| 2022-10-20 | 15.89 | $16.24 | 114600 |
| 2022-10-19 | 15.81 | $16.14 | 84845 |
| 2022-10-18 | 15.73 | $16.20 | 189800 |
| 2022-10-17 | 15.62 | $16.19 | 128620 |
| 2022-10-14 | 15.50 | $15.70 | 187011 |
| 2022-10-13 | 15.46 | $16.24 | 207100 |
| 2022-10-12 | 15.31 | $15.60 | 125700 |
| 2022-10-11 | 15.26 | $15.03 | 260542 |
| 2022-10-10 | 15.33 | $15.16 | 155800 |
| 2022-10-07 | 15.38 | $15.38 | 137805 |
| 2022-10-06 | 15.39 | $15.60 | 116300 |
| 2022-10-05 | 15.36 | $15.99 | 140500 |
| 2022-10-04 | 15.25 | $15.88 | 521104 |
| 2022-10-03 | 15.14 | $15.17 | 265408 |
| 2022-09-30 | 15.16 | $14.80 | 415126 |
| 2022-09-29 | 15.27 | $15.15 | 634627 |
| 2022-09-28 | 15.33 | $15.35 | 196000 |
| 2022-09-27 | 15.35 | $14.94 | 834810 |
| 2022-09-26 | 15.46 | $15.05 | 292900 |
| 2022-09-23 | 15.57 | $15.20 | 118106 |
| 2022-09-22 | 15.66 | $15.55 | 114742 |
| 2022-09-21 | 15.70 | $15.54 | 71348 |
| 2022-09-20 | 15.74 | $15.93 | 168146 |
| 2022-09-19 | 15.71 | $16.01 | 151321 |
| 2022-09-16 | 15.66 | $15.77 | 126147 |
| 2022-09-15 | 15.65 | $15.91 | 119101 |
| 2022-09-14 | 15.61 | $15.47 | 55307 |
| 2022-09-13 | 15.66 | $15.70 | 166613 |
| 2022-09-12 | 15.67 | $16.17 | 176302 |
| 2022-09-09 | 15.59 | $15.89 | 119100 |
| 2022-09-08 | 15.55 | $15.43 | 356800 |
| 2022-09-07 | 15.60 | $15.24 | 255100 |
| 2022-09-06 | 15.70 | $15.48 | 230225 |
| 2022-09-02 | 15.77 | $15.50 | 100100 |
| 2022-09-01 | 15.85 | $15.56 | 182100 |
| 2022-08-31 | 15.93 | $15.57 | 232127 |
| 2022-08-30 | 16.02 | $15.50 | 203000 |
| 2022-08-29 | 16.14 | $15.58 | 153302 |
| 2022-08-26 | 16.26 | $15.78 | 101200 |
| 2022-08-25 | 16.35 | $16.07 | 85937 |
| 2022-08-24 | 16.40 | $16.09 | 85034 |
| 2022-08-23 | 16.46 | $15.73 | 196000 |
| 2022-08-22 | 16.60 | $15.62 | 267000 |
| 2022-08-19 | 16.78 | $16.00 | 77000 |
| 2022-08-18 | 16.91 | $16.72 | 97300 |
| 2022-08-17 | 16.91 | $16.94 | 57423 |
| 2022-08-16 | 16.86 | $17.08 | 144620 |
| 2022-08-15 | 16.77 | $17.18 | 87418 |
| 2022-08-12 | 16.65 | $17.49 | 52934 |
| 2022-08-11 | 16.43 | $17.18 | 63905 |
| 2022-08-10 | 16.25 | $16.95 | 120329 |
| 2022-08-09 | 16.08 | $15.90 | 347700 |
| 2022-08-08 | 16.11 | $16.17 | 152003 |
| 2022-08-05 | 16.08 | $15.99 | 119528 |
| 2022-08-04 | 16.09 | $16.22 | 42400 |
| 2022-08-03 | 16.04 | $16.33 | 147934 |
| 2022-08-02 | 15.97 | $16.29 | 333041 |
| 2022-08-01 | 15.90 | $16.24 | 211600 |
| 2022-07-29 | 15.82 | $16.25 | 98426 |
| 2022-07-28 | 15.73 | $16.25 | 182700 |
| 2022-07-27 | 15.62 | $16.50 | 192800 |
| 2022-07-26 | 15.44 | $16.25 | 405738 |
| 2022-07-25 | 15.29 | $17.00 | 243139 |
| 2022-07-22 | 14.96 | $15.97 | 97200 |
| 2022-07-21 | 14.79 | $15.50 | 801800 |
| 2022-07-20 | 14.70 | $14.86 | 41750 |
| 2022-07-19 | 14.73 | $14.86 | 62375 |
| 2022-07-18 | 14.77 | $14.86 | 72687 |
| 2022-07-15 | 14.81 | $14.80 | 131000 |
| 2022-07-14 | 14.89 | $14.77 | 213508 |
| 2022-07-13 | 14.98 | $15.24 | 140028 |
| 2022-07-12 | 15.00 | $15.41 | 311425 |
| 2022-07-11 | 14.98 | $15.33 | 444000 |
| 2022-07-08 | 14.98 | $15.76 | 246800 |
| 2022-07-07 | 14.90 | $15.75 | 235543 |
| 2022-07-06 | 14.81 | $15.31 | 618500 |
| 2022-07-05 | 14.80 | $15.04 | 261700 |
| 2022-07-01 | 14.85 | $15.12 | 160800 |
| 2022-06-30 | 14.90 | $15.17 | 108100 |
| 2022-06-29 | 14.95 | $15.50 | 180400 |
| 2022-06-28 | 14.95 | $15.33 | 564700 |
| 2022-06-27 | 14.98 | $15.55 | 269845 |
| 2022-06-24 | 14.99 | $15.33 | 199500 |
| 2022-06-23 | 15.04 | $15.20 | 203535 |
| 2022-06-22 | 15.14 | $15.17 | 306313 |
| 2022-06-21 | 15.27 | $15.37 | 248404 |
| 2022-06-17 | 15.39 | $14.59 | 291819 |
| 2022-06-16 | 15.69 | $14.82 | 269733 |
| 2022-06-15 | 16.00 | $15.14 | 301300 |
| 2022-06-14 | 16.30 | $15.00 | 320400 |
| 2022-06-13 | 16.68 | $15.33 | 248345 |
| 2022-06-10 | 17.05 | $16.09 | 561601 |
| 2022-06-09 | 17.33 | $16.50 | 105700 |
| 2022-06-08 | 17.58 | $17.02 | 178837 |
| 2022-06-07 | 17.75 | $17.78 | 221940 |
| 2022-06-06 | 17.80 | $17.79 | 109427 |
| 2022-06-03 | 17.86 | $17.86 | 112000 |
| 2022-06-02 | 17.91 | $18.32 | 162300 |
| 2022-06-01 | 17.87 | $17.99 | 163106 |
| 2022-05-31 | 17.91 | $17.91 | 163300 |
| 2022-05-27 | 17.96 | $18.61 | 81100 |
| 2022-05-26 | 17.88 | $18.33 | 231321 |
| 2022-05-25 | 17.86 | $18.18 | 148033 |
| 2022-05-24 | 17.86 | $17.99 | 135600 |
| 2022-05-23 | 17.91 | $17.99 | 137900 |
| 2022-05-20 | 17.96 | $17.93 | 98521 |
| 2022-05-19 | 18.05 | $17.78 | 98932 |
| 2022-05-18 | 18.18 | $17.65 | 68442 |
| 2022-05-17 | 18.36 | $18.54 | 110033 |
| 2022-05-16 | 18.40 | $18.32 | 129024 |
| 2022-05-13 | 18.48 | $18.28 | 128846 |
| 2022-05-12 | 18.59 | $17.87 | 118700 |
| 2022-05-11 | 18.81 | $18.10 | 149110 |
| 2022-05-10 | 19.02 | $18.57 | 162610 |
| 2022-05-09 | 19.16 | $18.59 | 86600 |
| 2022-05-06 | 19.33 | $18.81 | 203809 |
| 2022-05-05 | 19.48 | $18.91 | 85715 |
| 2022-05-04 | 19.63 | $19.95 | 81600 |
| 2022-05-03 | 19.59 | $19.38 | 137849 |
| 2022-05-02 | 19.66 | $19.25 | 107700 |
| 2022-04-29 | 19.78 | $19.00 | 90639 |
| 2022-04-28 | 19.96 | $19.46 | 149507 |
| 2022-04-27 | 20.09 | $19.28 | 121900 |
| 2022-04-26 | 20.26 | $19.49 | 98000 |
| 2022-04-25 | 20.43 | $19.75 | 69500 |
| 2022-04-22 | 20.56 | $19.89 | 56709 |
| 2022-04-21 | 20.69 | $20.47 | 40535 |
| 2022-04-20 | 20.71 | $20.88 | 67600 |
| 2022-04-19 | 20.65 | $20.76 | 74500 |
| 2022-04-18 | 20.61 | $20.15 | 61400 |
| 2022-04-14 | 20.68 | $20.39 | 144900 |
| 2022-04-13 | 20.71 | $20.59 | 74943 |
| 2022-04-12 | 20.71 | $20.42 | 72344 |
| 2022-04-11 | 20.74 | $20.50 | 40733 |
| 2022-04-08 | 20.75 | $20.57 | 83800 |
| 2022-04-07 | 20.76 | $20.56 | 61300 |
| 2022-04-06 | 20.76 | $20.54 | 53042 |
| 2022-04-05 | 20.76 | $20.43 | 46220 |
| 2022-04-04 | 20.79 | $20.61 | 43400 |
| 2022-04-01 | 20.77 | $20.42 | 68125 |
| 2022-03-31 | 20.80 | $20.53 | 45100 |
| 2022-03-30 | 20.80 | $20.99 | 20000 |
| 2022-03-29 | 20.71 | $21.09 | 62900 |
| 2022-03-28 | 20.57 | $20.89 | 36000 |
| 2022-03-25 | 20.45 | $20.88 | 48032 |
| 2022-03-24 | 20.32 | $20.88 | 18400 |
| 2022-03-23 | 20.16 | $20.78 | 44516 |
| 2022-03-22 | 19.99 | $20.82 | 43901 |
| 2022-03-21 | 19.78 | $20.67 | 63900 |
| 2022-03-18 | 19.58 | $20.76 | 46543 |
| 2022-03-17 | 19.32 | $20.44 | 56725 |
| 2022-03-16 | 19.09 | $20.29 | 46226 |
| 2022-03-15 | 18.85 | $19.44 | 118800 |
| 2022-03-14 | 18.75 | $19.17 | 88845 |
| 2022-03-11 | 18.70 | $18.94 | 121300 |
| 2022-03-10 | 18.69 | $18.91 | 180900 |
| 2022-03-09 | 18.68 | $18.55 | 191000 |
| 2022-03-08 | 18.76 | $18.15 | 274734 |
| 2022-03-07 | 18.93 | $18.31 | 239900 |
| 2022-03-04 | 19.10 | $18.70 | 209500 |
| 2022-03-03 | 19.21 | $18.70 | 199400 |
| 2022-03-02 | 19.34 | $18.96 | 169643 |
| 2022-03-01 | 19.45 | $18.80 | 394620 |
| 2022-02-28 | 19.60 | $19.05 | 183024 |
| 2022-02-25 | 19.72 | $19.33 | 219000 |
| 2022-02-24 | 19.81 | $19.35 | 129004 |
| 2022-02-23 | 19.90 | $19.70 | 85728 |
| 2022-02-22 | 19.94 | $20.17 | 51200 |
| 2022-02-18 | 19.88 | $20.19 | 55100 |
| 2022-02-17 | 19.80 | $20.18 | 86200 |
| 2022-02-16 | 19.72 | $20.34 | 54933 |
| 2022-02-15 | 19.59 | $20.16 | 131840 |
| 2022-02-14 | 19.48 | $19.89 | 100700 |
| 2022-02-11 | 19.41 | $19.73 | 72416 |
| 2022-02-10 | 19.36 | $19.72 | 65213 |
| 2022-02-09 | 19.31 | $19.78 | 59400 |
| 2022-02-08 | 19.24 | $19.39 | 105200 |
| 2022-02-07 | 19.24 | $19.07 | 82900 |
| 2022-02-04 | 19.31 | $19.21 | 104700 |
| 2022-02-03 | 19.36 | $19.21 | 104200 |
| 2022-02-02 | 19.42 | $19.23 | 69900 |
| 2022-02-01 | 19.49 | $19.21 | 211800 |
| 2022-01-31 | 19.57 | $18.91 | 162000 |
| 2022-01-28 | 19.74 | $19.23 | 120400 |
| 2022-01-27 | 19.86 | $19.29 | 195800 |
| 2022-01-26 | 19.99 | $19.18 | 180339 |
| 2022-01-25 | 20.16 | $19.32 | 127619 |
| 2022-01-24 | 20.34 | $19.74 | 114900 |
| 2022-01-21 | 20.45 | $20.08 | 53703 |
| 2022-01-20 | 20.50 | $20.60 | 150718 |
| 2022-01-19 | 20.46 | $20.58 | 141814 |
| 2022-01-18 | 20.41 | $20.52 | 35224 |
| 2022-01-14 | 20.36 | $20.56 | 21600 |
| 2022-01-13 | 20.30 | $20.60 | 33015 |
| 2022-01-12 | 20.22 | $20.43 | 28700 |
| 2022-01-11 | 20.16 | $20.33 | 35100 |
| 2022-01-10 | 20.11 | $20.23 | 126900 |
| 2022-01-07 | 20.08 | $20.29 | 35835 |
| 2022-01-06 | 20.02 | $20.04 | 50800 |
| 2022-01-05 | 20.01 | $20.10 | 36714 |
| 2022-01-04 | 19.98 | $20.35 | 60601 |
| 2022-01-03 | 19.90 | $20.01 | 42734 |
| 2021-12-31 | 19.87 | $20.11 | 24533 |
| 2021-12-30 | 19.82 | $20.21 | 46900 |
| 2021-12-29 | 19.74 | $20.19 | 59101 |
| 2021-12-28 | 19.65 | $20.06 | 33538 |
| 2021-12-27 | 19.58 | $20.01 | 79800 |
| 2021-12-23 | 19.50 | $19.88 | 90519 |
| 2021-12-22 | 19.44 | $19.70 | 84322 |
| 2021-12-21 | 19.41 | $19.67 | 167900 |
| 2021-12-20 | 19.38 | $19.38 | 123600 |
| 2021-12-17 | 19.41 | $19.76 | 61300 |
| 2021-12-16 | 19.37 | $19.77 | 49300 |
| 2021-12-15 | 19.32 | $19.88 | 66400 |
| 2021-12-14 | 19.24 | $19.41 | 179100 |
| 2021-12-13 | 19.25 | $19.33 | 66809 |
| 2021-12-10 | 19.28 | $19.70 | 107800 |
| 2021-12-09 | 19.24 | $19.62 | 40122 |
| 2021-12-08 | 19.21 | $19.75 | 60300 |
| 2021-12-07 | 19.16 | $19.64 | 192625 |
| 2021-12-06 | 19.12 | $19.17 | 158035 |
| 2021-12-03 | 19.17 | $18.90 | 98900 |
| 2021-12-02 | 19.30 | $19.10 | 134234 |
| 2021-12-01 | 19.41 | $18.86 | 82700 |
| 2021-11-30 | 19.58 | $18.94 | 245700 |
| 2021-11-29 | 19.77 | $19.14 | 141808 |
| 2021-11-26 | 19.96 | $19.15 | 17400 |
| 2021-11-24 | 20.17 | $19.83 | 34200 |
| 2021-11-23 | 20.27 | $19.76 | 61443 |
| 2021-11-22 | 20.41 | $19.40 | 55900 |
| 2021-11-19 | 20.65 | $19.77 | 52900 |
| 2021-11-18 | 20.85 | $20.09 | 37500 |
| 2021-11-17 | 21.01 | $20.32 | 40600 |
| 2021-11-16 | 21.15 | $20.88 | 48847 |
| 2021-11-15 | 21.20 | $21.00 | 37700 |
| 2021-11-12 | 21.22 | $20.83 | 16812 |
| 2021-11-11 | 21.28 | $20.71 | 43348 |
| 2021-11-10 | 21.38 | $20.81 | 62800 |
| 2021-11-09 | 21.47 | $21.30 | 62243 |
| 2021-11-08 | 21.48 | $21.63 | 25100 |
| 2021-11-05 | 21.41 | $21.41 | 19529 |
| 2021-11-04 | 21.37 | $21.31 | 19900 |
| 2021-11-03 | 21.35 | $21.35 | 25500 |
| 2021-11-02 | 21.31 | $20.91 | 31700 |
| 2021-11-01 | 21.36 | $21.35 | 21500 |
| 2021-10-29 | 21.32 | $21.35 | 46528 |
| 2021-10-28 | 21.27 | $21.75 | 26000 |
| 2021-10-27 | 21.13 | $21.18 | 46000 |
| 2021-10-26 | 21.09 | $21.33 | 29111 |
| 2021-10-25 | 21.00 | $21.29 | 77627 |
| 2021-10-22 | 20.91 | $21.11 | 35800 |
| 2021-10-21 | 20.84 | $21.05 | 34429 |
| 2021-10-20 | 20.77 | $21.35 | 22941 |
| 2021-10-19 | 20.62 | $21.11 | 26900 |
| 2021-10-18 | 20.50 | $20.88 | 31200 |
| 2021-10-15 | 20.41 | $20.74 | 41515 |
| 2021-10-14 | 20.33 | $20.56 | 27748 |
| 2021-10-13 | 20.28 | $20.53 | 29444 |
| 2021-10-12 | 20.22 | $20.51 | 22915 |
| 2021-10-11 | 20.16 | $20.53 | 36625 |
| 2021-10-08 | 20.09 | $20.36 | 26800 |
| 2021-10-07 | 20.04 | $20.43 | 32000 |
| 2021-10-06 | 19.97 | $20.05 | 42000 |
| 2021-10-05 | 19.97 | $20.43 | 75341 |
| 2021-10-04 | 19.89 | $20.23 | 55400 |
| 2021-10-01 | 19.84 | $20.03 | 65217 |
| 2021-09-30 | 19.82 | $20.12 | 108000 |
| 2021-09-29 | 19.79 | $19.80 | 40100 |
| 2021-09-28 | 19.81 | $19.70 | 67115 |
| 2021-09-27 | 19.87 | $20.12 | 73900 |
| 2021-09-24 | 19.85 | $19.84 | 66100 |
| 2021-09-23 | 19.88 | $20.05 | 51400 |
| 2021-09-22 | 19.88 | $19.64 | 105600 |
| 2021-09-21 | 19.96 | $19.61 | 121117 |
| 2021-09-20 | 20.07 | $19.43 | 106033 |
| 2021-09-17 | 20.23 | $20.00 | 48622 |
| 2021-09-16 | 20.30 | $20.28 | 33400 |
| 2021-09-15 | 20.33 | $20.36 | 52800 |
| 2021-09-14 | 20.34 | $20.12 | 111700 |
| 2021-09-13 | 20.41 | $20.31 | 57526 |
| 2021-09-10 | 20.44 | $20.19 | 33347 |
| 2021-09-09 | 20.51 | $20.37 | 49700 |
| 2021-09-08 | 20.55 | $20.56 | 74303 |
| 2021-09-07 | 20.56 | $20.64 | 27800 |
| 2021-09-03 | 20.55 | $20.74 | 23830 |
| 2021-09-02 | 20.53 | $20.68 | 41428 |
| 2021-09-01 | 20.51 | $20.57 | 53000 |
| 2021-08-31 | 20.51 | $20.26 | 85900 |
| 2021-08-30 | 20.58 | $20.45 | 38829 |
| 2021-08-27 | 20.62 | $20.76 | 45844 |
| 2021-08-26 | 20.61 | $20.48 | 42414 |
| 2021-08-25 | 20.65 | $20.70 | 20600 |
| 2021-08-24 | 20.65 | $20.66 | 138045 |
| 2021-08-23 | 20.66 | $20.48 | 62700 |
| 2021-08-20 | 20.71 | $20.29 | 50416 |
| 2021-08-19 | 20.80 | $20.32 | 40100 |
| 2021-08-18 | 20.91 | $20.41 | 56400 |
| 2021-08-17 | 21.02 | $20.42 | 37518 |
| 2021-08-16 | 21.14 | $21.16 | 72805 |
| 2021-08-13 | 21.13 | $21.53 | 129700 |
| 2021-08-12 | 21.03 | $21.56 | 29528 |
| 2021-08-11 | 20.91 | $21.63 | 24317 |
| 2021-08-10 | 20.76 | $21.27 | 72000 |
| 2021-08-09 | 20.66 | $21.24 | 22900 |
| 2021-08-06 | 20.55 | $21.03 | 36501 |
| 2021-08-05 | 20.47 | $20.93 | 19400 |
| 2021-08-04 | 20.40 | $20.71 | 32300 |
| 2021-08-03 | 20.36 | $20.79 | 112240 |
| 2021-08-02 | 20.30 | $20.61 | 43635 |
| 2021-07-30 | 20.28 | $20.42 | 43401 |
| 2021-07-29 | 20.29 | $20.62 | 37400 |
| 2021-07-28 | 20.26 | $20.53 | 42020 |
| 2021-07-27 | 20.25 | $20.44 | 139400 |
| 2021-07-26 | 20.26 | $20.47 | 66447 |
| 2021-07-23 | 20.27 | $20.43 | 67310 |
| 2021-07-22 | 20.29 | $20.48 | 221000 |
| 2021-07-21 | 20.31 | $20.56 | 42112 |
| 2021-07-20 | 20.31 | $20.24 | 120900 |
| 2021-07-19 | 20.39 | $19.89 | 100800 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
25.14
2026-07-16
Close Price
$25.21
Vol: 1200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.69
Average
19.35
Maximum
28.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.14 | $25.21 | 1200 |
| 2026-07-15 | 25.05 | $25.16 | 65800 |
| 2026-07-14 | 24.94 | $25.22 | 125826 |
| 2026-07-13 | 24.79 | $25.15 | 150641 |
| 2026-07-10 | 24.63 | $25.15 | 79025 |
| 2026-07-09 | 24.43 | $24.76 | 97400 |
| 2026-07-08 | 24.31 | $24.70 | 141503 |
| 2026-07-07 | 24.18 | $24.43 | 272100 |
| 2026-07-06 | 24.12 | $24.30 | 179109 |
| 2026-07-02 | 24.08 | $24.13 | 140013 |
| 2026-07-01 | 24.10 | $23.72 | 98400 |
| 2026-06-30 | 24.25 | $24.37 | 207343 |
| 2026-06-29 | 24.23 | $24.24 | 244515 |
| 2026-06-26 | 24.24 | $24.27 | 149100 |
| 2026-06-25 | 24.26 | $24.12 | 92348 |
| 2026-06-24 | 24.33 | $24.49 | 90400 |
| 2026-06-23 | 24.31 | $24.66 | 194341 |
| 2026-06-22 | 24.22 | $24.66 | 247034 |
| 2026-06-18 | 24.13 | $24.57 | 128600 |
| 2026-06-17 | 24.04 | $24.41 | 151821 |
| 2026-06-16 | 24.00 | $24.64 | 154100 |
| 2026-06-15 | 23.88 | $24.08 | 160228 |
| 2026-06-12 | 23.92 | $24.31 | 145200 |
| 2026-06-11 | 23.90 | $24.27 | 203528 |
| 2026-06-10 | 23.91 | $24.05 | 120744 |
| 2026-06-09 | 23.99 | $23.98 | 207000 |
| 2026-06-08 | 24.12 | $23.69 | 234019 |
| 2026-06-05 | 24.39 | $23.72 | 130604 |
| 2026-06-04 | 24.71 | $24.65 | 124600 |
| 2026-06-03 | 24.81 | $24.60 | 105400 |
| 2026-06-02 | 24.96 | $24.58 | 139000 |
| 2026-06-01 | 25.15 | $25.17 | 197500 |
| 2026-05-29 | 25.20 | $25.44 | 155512 |
| 2026-05-28 | 25.18 | $25.23 | 100400 |
| 2026-05-27 | 25.23 | $25.33 | 116800 |
| 2026-05-26 | 25.26 | $25.69 | 88842 |
| 2026-05-22 | 25.19 | $25.31 | 78800 |
| 2026-05-21 | 25.24 | $25.47 | 95234 |
| 2026-05-20 | 25.24 | $25.20 | 103700 |
| 2026-05-19 | 25.35 | $25.43 | 132700 |
| 2026-05-18 | 25.40 | $25.40 | 194600 |
| 2026-05-15 | 25.49 | $25.10 | 115500 |
| 2026-05-14 | 25.69 | $25.26 | 157019 |
| 2026-05-13 | 25.89 | $24.87 | 107500 |
| 2026-05-12 | 26.26 | $25.47 | 105810 |
| 2026-05-11 | 26.52 | $26.79 | 83405 |
| 2026-05-08 | 26.42 | $26.73 | 60100 |
| 2026-05-07 | 26.32 | $26.72 | 77400 |
| 2026-05-06 | 26.20 | $27.14 | 51021 |
| 2026-05-05 | 25.93 | $25.98 | 83600 |
| 2026-05-04 | 25.96 | $25.90 | 85900 |
| 2026-05-01 | 26.03 | $25.71 | 73705 |
| 2026-04-30 | 26.18 | $26.66 | 97914 |
| 2026-04-29 | 26.06 | $25.70 | 51900 |
| 2026-04-28 | 26.22 | $25.92 | 127832 |
| 2026-04-27 | 26.35 | $25.76 | 102618 |
| 2026-04-24 | 26.57 | $25.91 | 58500 |
| 2026-04-23 | 26.78 | $25.86 | 82015 |
| 2026-04-22 | 27.05 | $26.14 | 54627 |
| 2026-04-21 | 27.29 | $26.40 | 59300 |
| 2026-04-20 | 27.49 | $27.31 | 127900 |
| 2026-04-17 | 27.44 | $27.45 | 51815 |
| 2026-04-16 | 27.33 | $27.02 | 70600 |
| 2026-04-15 | 27.33 | $27.53 | 59240 |
| 2026-04-14 | 27.15 | $27.64 | 118421 |
| 2026-04-13 | 26.90 | $27.90 | 65400 |
| 2026-04-10 | 26.51 | $27.71 | 63503 |
| 2026-04-09 | 26.08 | $27.51 | 55600 |
| 2026-04-08 | 25.63 | $27.05 | 110900 |
| 2026-04-07 | 25.23 | $26.07 | 179800 |
| 2026-04-06 | 25.07 | $25.84 | 126000 |
| 2026-04-02 | 24.94 | $25.62 | 147700 |
| 2026-04-01 | 24.87 | $25.37 | 103500 |
| 2026-03-31 | 24.87 | $25.28 | 106200 |
| 2026-03-30 | 24.91 | $24.67 | 149100 |
| 2026-03-27 | 25.17 | $25.10 | 125700 |
| 2026-03-26 | 25.35 | $25.10 | 141200 |
| 2026-03-25 | 25.59 | $25.84 | 69821 |
| 2026-03-24 | 25.65 | $25.64 | 112321 |
| 2026-03-23 | 25.80 | $26.04 | 109403 |
| 2026-03-20 | 25.87 | $25.41 | 103613 |
| 2026-03-19 | 26.15 | $26.46 | 67832 |
| 2026-03-18 | 26.17 | $25.98 | 88100 |
| 2026-03-17 | 26.36 | $26.65 | 80620 |
| 2026-03-16 | 26.38 | $26.60 | 140800 |
| 2026-03-13 | 26.42 | $25.90 | 78000 |
| 2026-03-12 | 26.70 | $26.21 | 140100 |
| 2026-03-11 | 26.95 | $27.11 | 60620 |
| 2026-03-10 | 26.97 | $26.69 | 120700 |
| 2026-03-09 | 27.13 | $26.54 | 108000 |
| 2026-03-06 | 27.37 | $26.13 | 83343 |
| 2026-03-05 | 27.79 | $26.05 | 280000 |
| 2026-03-04 | 28.33 | $27.21 | 94600 |
| 2026-03-03 | 28.60 | $27.65 | 145414 |
| 2026-03-02 | 28.79 | $27.83 | 91201 |
| 2026-02-27 | 28.95 | $28.51 | 63400 |
| 2026-02-26 | 28.91 | $28.49 | 60000 |
| 2026-02-25 | 28.86 | $28.48 | 66730 |
| 2026-02-24 | 28.78 | $28.22 | 94700 |
| 2026-02-23 | 28.75 | $28.22 | 50100 |
| 2026-02-20 | 28.69 | $28.84 | 57938 |
| 2026-02-19 | 28.41 | $28.28 | 56802 |
| 2026-02-18 | 28.22 | $28.00 | 69700 |
| 2026-02-17 | 28.07 | $28.11 | 59700 |
| 2026-02-13 | 27.83 | $29.04 | 48839 |
| 2026-02-12 | 27.23 | $28.45 | 86017 |
| 2026-02-11 | 26.67 | $27.10 | 41329 |
| 2026-02-10 | 26.41 | $26.21 | 87800 |
| 2026-02-09 | 26.36 | $26.81 | 55400 |
| 2026-02-06 | 26.10 | $26.18 | 43900 |
| 2026-02-05 | 25.98 | $25.88 | 96403 |
| 2026-02-04 | 25.91 | $25.77 | 144200 |
| 2026-02-03 | 25.86 | $25.84 | 67700 |
| 2026-02-02 | 25.77 | $25.78 | 67200 |
| 2026-01-30 | 25.67 | $25.56 | 53001 |
| 2026-01-29 | 25.61 | $25.85 | 60900 |
| 2026-01-28 | 25.44 | $25.65 | 81631 |
| 2026-01-27 | 25.28 | $25.74 | 52700 |
| 2026-01-26 | 25.06 | $25.26 | 72100 |
| 2026-01-23 | 24.93 | $25.00 | 52000 |
| 2026-01-22 | 24.86 | $24.86 | 118700 |
| 2026-01-21 | 24.81 | $24.63 | 58220 |
| 2026-01-20 | 24.82 | $24.82 | 126941 |
| 2026-01-16 | 24.76 | $25.13 | 52300 |
| 2026-01-15 | 24.59 | $25.04 | 76100 |
| 2026-01-14 | 24.41 | $24.61 | 113300 |
| 2026-01-13 | 24.33 | $24.40 | 75124 |
| 2026-01-12 | 24.29 | $24.21 | 116704 |
| 2026-01-09 | 24.30 | $23.85 | 131814 |
| 2026-01-08 | 24.42 | $24.14 | 155935 |
| 2026-01-07 | 24.47 | $23.85 | 71841 |
| 2026-01-06 | 24.63 | $24.32 | 105513 |
| 2026-01-05 | 24.66 | $24.81 | 60426 |
| 2026-01-02 | 24.55 | $24.52 | 62500 |
| 2025-12-31 | 24.49 | $24.22 | 54800 |
| 2025-12-30 | 24.51 | $24.43 | 142800 |
| 2025-12-29 | 24.47 | $24.44 | 365320 |
| 2025-12-26 | 24.40 | $24.58 | 58224 |
| 2025-12-24 | 24.28 | $24.47 | 86600 |
| 2025-12-23 | 24.15 | $24.54 | 207436 |
| 2025-12-22 | 23.98 | $24.17 | 68048 |
| 2025-12-19 | 23.88 | $23.94 | 43000 |
| 2025-12-18 | 23.83 | $23.99 | 50800 |
| 2025-12-17 | 23.74 | $23.89 | 47745 |
| 2025-12-16 | 23.68 | $24.03 | 52315 |
| 2025-12-15 | 23.55 | $24.10 | 86531 |
| 2025-12-12 | 23.37 | $23.73 | 54200 |
| 2025-12-11 | 23.27 | $23.80 | 71233 |
| 2025-12-10 | 23.13 | $23.78 | 46100 |
| 2025-12-09 | 22.96 | $23.47 | 46400 |
| 2025-12-08 | 22.87 | $23.18 | 57500 |
| 2025-12-05 | 22.84 | $23.47 | 60600 |
| 2025-12-04 | 22.73 | $23.42 | 46401 |
| 2025-12-03 | 22.62 | $23.16 | 79000 |
| 2025-12-02 | 22.57 | $22.68 | 117106 |
| 2025-12-01 | 22.66 | $22.49 | 97547 |
| 2025-11-28 | 22.85 | $22.88 | 47341 |
| 2025-11-26 | 22.96 | $23.02 | 47723 |
| 2025-11-25 | 23.06 | $22.89 | 89400 |
| 2025-11-24 | 23.23 | $22.77 | 135900 |
| 2025-11-21 | 23.48 | $22.90 | 94741 |
| 2025-11-20 | 23.74 | $22.65 | 233400 |
| 2025-11-19 | 24.15 | $23.52 | 82100 |
| 2025-11-18 | 24.36 | $23.83 | 84100 |
| 2025-11-17 | 24.52 | $23.96 | 68700 |
| 2025-11-14 | 24.67 | $24.01 | 40800 |
| 2025-11-13 | 24.84 | $24.45 | 86000 |
| 2025-11-12 | 24.89 | $25.47 | 79744 |
| 2025-11-11 | 24.63 | $24.93 | 51015 |
| 2025-11-10 | 24.47 | $24.80 | 64500 |
| 2025-11-07 | 24.31 | $24.00 | 47826 |
| 2025-11-06 | 24.37 | $24.05 | 45900 |
| 2025-11-05 | 24.42 | $24.15 | 48229 |
| 2025-11-04 | 24.44 | $24.01 | 65200 |
| 2025-11-03 | 24.50 | $24.23 | 40000 |
| 2025-10-31 | 24.50 | $24.04 | 87600 |
| 2025-10-30 | 24.55 | $24.24 | 92702 |
| 2025-10-29 | 24.54 | $24.28 | 50400 |
| 2025-10-28 | 24.50 | $24.54 | 46200 |
| 2025-10-27 | 24.36 | $24.19 | 43300 |
| 2025-10-24 | 24.30 | $24.02 | 67910 |
| 2025-10-23 | 24.26 | $24.21 | 45500 |
| 2025-10-22 | 24.14 | $24.14 | 47043 |
| 2025-10-21 | 24.00 | $24.09 | 72620 |
| 2025-10-20 | 23.85 | $24.06 | 42700 |
| 2025-10-17 | 23.66 | $23.73 | 60700 |
| 2025-10-16 | 23.52 | $23.81 | 68640 |
| 2025-10-15 | 23.32 | $23.58 | 45215 |
| 2025-10-14 | 23.14 | $23.58 | 86808 |
| 2025-10-13 | 22.91 | $23.58 | 64900 |
| 2025-10-10 | 22.63 | $22.51 | 41927 |
| 2025-10-09 | 22.62 | $22.72 | 51140 |
| 2025-10-08 | 22.54 | $22.80 | 57045 |
| 2025-10-07 | 22.41 | $22.54 | 44724 |
| 2025-10-06 | 22.33 | $22.60 | 61200 |
| 2025-10-03 | 22.21 | $22.67 | 50615 |
| 2025-10-02 | 22.03 | $22.41 | 78600 |
| 2025-10-01 | 21.90 | $22.15 | 88447 |
| 2025-09-30 | 21.83 | $22.01 | 97000 |
| 2025-09-29 | 21.78 | $22.04 | 55000 |
| 2025-09-26 | 21.71 | $21.64 | 67213 |
| 2025-09-25 | 21.75 | $21.51 | 96300 |
| 2025-09-24 | 21.84 | $21.36 | 146541 |
| 2025-09-23 | 22.00 | $21.92 | 41900 |
| 2025-09-22 | 22.01 | $21.89 | 75800 |
| 2025-09-19 | 22.03 | $21.88 | 86748 |
| 2025-09-18 | 22.05 | $21.87 | 85541 |
| 2025-09-17 | 22.08 | $21.88 | 61600 |
| 2025-09-16 | 22.11 | $21.88 | 73938 |
| 2025-09-15 | 22.13 | $22.14 | 62900 |
| 2025-09-12 | 22.08 | $21.94 | 34200 |
| 2025-09-11 | 22.08 | $21.99 | 80800 |
| 2025-09-10 | 22.05 | $22.15 | 52621 |
| 2025-09-09 | 21.96 | $21.68 | 35243 |
| 2025-09-08 | 21.99 | $21.68 | 76034 |
| 2025-09-05 | 22.02 | $21.75 | 49924 |
| 2025-09-04 | 22.04 | $21.76 | 161117 |
| 2025-09-03 | 22.04 | $21.54 | 166000 |
| 2025-09-02 | 22.11 | $21.80 | 57028 |
| 2025-08-29 | 22.10 | $22.07 | 59500 |
| 2025-08-28 | 21.99 | $21.96 | 65122 |
| 2025-08-27 | 21.89 | $21.69 | 38034 |
| 2025-08-26 | 21.83 | $21.60 | 60613 |
| 2025-08-25 | 21.79 | $21.58 | 38421 |
| 2025-08-22 | 21.74 | $22.06 | 35000 |
| 2025-08-21 | 21.51 | $21.70 | 147200 |
| 2025-08-20 | 21.34 | $21.54 | 56800 |
| 2025-08-19 | 21.17 | $21.18 | 64900 |
| 2025-08-18 | 21.07 | $21.10 | 78100 |
| 2025-08-15 | 20.97 | $21.41 | 56516 |
| 2025-08-14 | 20.74 | $21.04 | 43523 |
| 2025-08-13 | 20.57 | $20.95 | 64400 |
| 2025-08-12 | 20.40 | $20.85 | 175735 |
| 2025-08-11 | 20.21 | $20.41 | 39500 |
| 2025-08-08 | 20.11 | $20.23 | 65128 |
| 2025-08-07 | 20.05 | $20.21 | 41500 |
| 2025-08-06 | 19.98 | $20.11 | 35944 |
| 2025-08-05 | 19.92 | $20.05 | 89905 |
| 2025-08-04 | 19.87 | $19.88 | 66604 |
| 2025-08-01 | 19.86 | $19.89 | 93000 |
| 2025-07-31 | 19.84 | $19.69 | 113238 |
| 2025-07-30 | 19.89 | $19.74 | 66100 |
| 2025-07-29 | 19.92 | $19.74 | 106608 |
| 2025-07-28 | 19.96 | $19.68 | 68600 |
| 2025-07-25 | 20.03 | $19.91 | 49425 |
| 2025-07-24 | 20.03 | $20.07 | 68829 |
| 2025-07-23 | 19.98 | $20.13 | 58725 |
| 2025-07-22 | 19.90 | $19.64 | 78200 |
| 2025-07-21 | 19.95 | $19.67 | 46600 |
| 2025-07-18 | 20.00 | $20.00 | 69001 |
| 2025-07-17 | 19.96 | $19.88 | 241911 |
| 2025-07-16 | 19.93 | $19.77 | 80941 |
| 2025-07-15 | 19.94 | $19.71 | 89000 |
| 2025-07-14 | 19.96 | $19.89 | 40000 |
| 2025-07-11 | 19.92 | $20.05 | 38744 |
| 2025-07-10 | 19.82 | $20.02 | 111935 |
| 2025-07-09 | 19.70 | $19.87 | 104700 |
| 2025-07-08 | 19.60 | $19.69 | 60519 |
| 2025-07-07 | 19.53 | $19.52 | 84849 |
| 2025-07-03 | 19.50 | $19.81 | 78609 |
| 2025-07-02 | 19.36 | $19.81 | 87147 |
| 2025-07-01 | 19.20 | $19.78 | 81922 |
| 2025-06-30 | 19.00 | $19.14 | 62600 |
| 2025-06-27 | 18.97 | $19.08 | 114505 |
| 2025-06-26 | 18.95 | $19.60 | 61849 |
| 2025-06-25 | 18.76 | $18.89 | 53800 |
| 2025-06-24 | 18.76 | $18.67 | 277600 |
| 2025-06-23 | 18.83 | $18.30 | 115421 |
| 2025-06-20 | 19.03 | $18.20 | 61500 |
| 2025-06-18 | 19.31 | $18.99 | 131225 |
| 2025-06-17 | 19.40 | $19.06 | 89300 |
| 2025-06-16 | 19.48 | $19.42 | 69600 |
| 2025-06-13 | 19.46 | $19.25 | 80000 |
| 2025-06-12 | 19.49 | $19.58 | 99127 |
| 2025-06-11 | 19.42 | $19.42 | 149000 |
| 2025-06-10 | 19.38 | $19.65 | 37800 |
| 2025-06-09 | 19.25 | $19.43 | 61320 |
| 2025-06-06 | 19.17 | $19.33 | 68417 |
| 2025-06-05 | 19.10 | $19.30 | 61947 |
| 2025-06-04 | 19.01 | $19.29 | 67300 |
| 2025-06-03 | 18.91 | $19.12 | 301335 |
| 2025-06-02 | 18.85 | $19.08 | 117900 |
| 2025-05-30 | 18.77 | $18.82 | 321960 |
| 2025-05-29 | 18.77 | $18.59 | 89400 |
| 2025-05-28 | 18.84 | $18.55 | 73809 |
| 2025-05-27 | 18.93 | $18.92 | 142100 |
| 2025-05-23 | 18.93 | $18.95 | 2.2M |
| 2025-05-22 | 18.92 | $18.60 | 6.1M |
| 2025-05-21 | 19.01 | $18.47 | 1.5M |
| 2025-05-20 | 19.16 | $18.65 | 3.2M |
| 2025-05-19 | 19.29 | $18.54 | 93100 |
| 2025-05-16 | 19.47 | $19.24 | 85633 |
| 2025-05-15 | 19.47 | $19.57 | 74100 |
| 2025-05-14 | 19.35 | $18.99 | 65343 |
| 2025-05-13 | 19.39 | $19.26 | 194006 |
| 2025-05-12 | 19.34 | $18.83 | 123613 |
| 2025-05-09 | 19.41 | $18.65 | 73509 |
| 2025-05-08 | 19.54 | $18.94 | 66900 |
| 2025-05-07 | 19.61 | $19.44 | 67101 |
| 2025-05-06 | 19.52 | $19.30 | 97500 |
| 2025-05-05 | 19.44 | $19.56 | 71800 |
| 2025-05-02 | 19.26 | $19.72 | 56000 |
| 2025-05-01 | 18.98 | $19.07 | 100100 |
| 2025-04-30 | 18.83 | $19.16 | 81300 |
| 2025-04-29 | 18.62 | $18.98 | 37700 |
| 2025-04-28 | 18.41 | $18.88 | 56700 |
| 2025-04-25 | 18.19 | $18.87 | 60806 |
| 2025-04-24 | 17.92 | $18.71 | 89340 |
| 2025-04-23 | 17.63 | $18.14 | 111700 |
| 2025-04-22 | 17.47 | $18.05 | 131400 |
| 2025-04-21 | 17.30 | $17.58 | 124100 |
| 2025-04-17 | 17.25 | $17.91 | 95343 |
| 2025-04-16 | 17.08 | $17.76 | 71800 |
| 2025-04-15 | 16.93 | $17.54 | 207000 |
| 2025-04-14 | 16.83 | $17.34 | 331500 |
| 2025-04-11 | 16.77 | $17.03 | 395710 |
| 2025-04-10 | 16.81 | $16.81 | 455802 |
| 2025-04-09 | 16.93 | $17.40 | 1.0M |
| 2025-04-08 | 16.91 | $15.79 | 501438 |
| 2025-04-07 | 17.40 | $15.93 | 400500 |
| 2025-04-04 | 17.95 | $16.41 | 141700 |
| 2025-04-03 | 18.48 | $18.40 | 84004 |
| 2025-04-02 | 18.50 | $18.81 | 54131 |
| 2025-04-01 | 18.39 | $18.61 | 144344 |
| 2025-03-31 | 18.31 | $18.25 | 171200 |
| 2025-03-28 | 18.34 | $18.40 | 168600 |
| 2025-03-27 | 18.33 | $18.49 | 113300 |
| 2025-03-26 | 18.29 | $18.47 | 75649 |
| 2025-03-25 | 18.24 | $18.23 | 190317 |
| 2025-03-24 | 18.27 | $18.66 | 161634 |
| 2025-03-21 | 18.16 | $18.34 | 96900 |
| 2025-03-20 | 18.14 | $18.38 | 57100 |
| 2025-03-19 | 18.10 | $18.45 | 77015 |
| 2025-03-18 | 18.04 | $18.31 | 120000 |
| 2025-03-17 | 18.00 | $18.49 | 139526 |
| 2025-03-14 | 17.91 | $18.02 | 91800 |
| 2025-03-13 | 17.96 | $17.79 | 70600 |
| 2025-03-12 | 18.09 | $18.07 | 103021 |
| 2025-03-11 | 18.17 | $18.14 | 165202 |
| 2025-03-10 | 18.24 | $17.99 | 153602 |
| 2025-03-07 | 18.39 | $18.26 | 76700 |
| 2025-03-06 | 18.48 | $18.49 | 90024 |
| 2025-03-05 | 18.53 | $18.64 | 89500 |
| 2025-03-04 | 18.54 | $18.34 | 120113 |
| 2025-03-03 | 18.65 | $18.38 | 135912 |
| 2025-02-28 | 18.78 | $18.65 | 107738 |
| 2025-02-27 | 18.85 | $18.54 | 64000 |
| 2025-02-26 | 18.97 | $18.76 | 33725 |
| 2025-02-25 | 19.05 | $18.63 | 157247 |
| 2025-02-24 | 19.18 | $18.71 | 160623 |
| 2025-02-21 | 19.32 | $18.31 | 65400 |
| 2025-02-20 | 19.62 | $18.92 | 81200 |
| 2025-02-19 | 19.78 | $19.07 | 65321 |
| 2025-02-18 | 19.92 | $19.55 | 37548 |
| 2025-02-14 | 19.93 | $19.90 | 51400 |
| 2025-02-13 | 19.84 | $19.90 | 40600 |
| 2025-02-12 | 19.71 | $19.75 | 49800 |
| 2025-02-11 | 19.59 | $19.59 | 59300 |
| 2025-02-10 | 19.49 | $19.50 | 79600 |
| 2025-02-07 | 19.40 | $19.37 | 56331 |
| 2025-02-06 | 19.32 | $19.44 | 122125 |
| 2025-02-05 | 19.19 | $19.15 | 204946 |
| 2025-02-04 | 19.13 | $18.94 | 163700 |
| 2025-02-03 | 19.11 | $18.74 | 92400 |
| 2025-01-31 | 19.14 | $18.83 | 74500 |
| 2025-01-30 | 19.15 | $19.17 | 89500 |
| 2025-01-29 | 19.05 | $18.97 | 48611 |
| 2025-01-28 | 18.99 | $19.07 | 88300 |
| 2025-01-27 | 18.88 | $18.94 | 95113 |
| 2025-01-24 | 18.78 | $19.01 | 92000 |
| 2025-01-23 | 18.63 | $18.95 | 77042 |
| 2025-01-22 | 18.47 | $18.91 | 87806 |
| 2025-01-21 | 18.28 | $18.90 | 162400 |
| 2025-01-17 | 18.06 | $18.31 | 70700 |
| 2025-01-16 | 17.97 | $18.60 | 78400 |
| 2025-01-15 | 17.78 | $18.35 | 90200 |
| 2025-01-14 | 17.63 | $17.89 | 174800 |
| 2025-01-13 | 17.60 | $17.78 | 140409 |
| 2025-01-10 | 17.60 | $17.81 | 131000 |
| 2025-01-08 | 17.60 | $18.21 | 70701 |
| 2025-01-07 | 17.49 | $18.00 | 173044 |
| 2025-01-06 | 17.42 | $17.97 | 162029 |
| 2025-01-03 | 17.35 | $17.98 | 112428 |
| 2025-01-02 | 17.29 | $17.66 | 89928 |
| 2024-12-31 | 17.31 | $17.54 | 105610 |
| 2024-12-30 | 17.40 | $17.77 | 121600 |
| 2024-12-27 | 17.44 | $17.85 | 114800 |
| 2024-12-26 | 17.49 | $17.96 | 173038 |
| 2024-12-24 | 17.52 | $17.99 | 149505 |
| 2024-12-23 | 17.56 | $17.84 | 255000 |
| 2024-12-20 | 17.67 | $17.50 | 191800 |
| 2024-12-19 | 17.93 | $17.67 | 146146 |
| 2024-12-18 | 18.21 | $18.07 | 116400 |
| 2024-12-17 | 18.44 | $18.66 | 207435 |
| 2024-12-16 | 18.54 | $18.57 | 151520 |
| 2024-12-13 | 18.70 | $18.49 | 136243 |
| 2024-12-12 | 18.94 | $18.42 | 110100 |
| 2024-12-11 | 19.26 | $18.68 | 70145 |
| 2024-12-10 | 19.58 | $18.84 | 87214 |
| 2024-12-09 | 19.92 | $19.44 | 107405 |
| 2024-12-06 | 20.16 | $19.83 | 103645 |
| 2024-12-05 | 20.33 | $20.09 | 74649 |
| 2024-12-04 | 20.46 | $20.14 | 79914 |
| 2024-12-03 | 20.60 | $20.54 | 59435 |
| 2024-12-02 | 20.65 | $20.48 | 81117 |
| 2024-11-29 | 20.73 | $20.51 | 27300 |
| 2024-11-27 | 20.82 | $20.54 | 52434 |
| 2024-11-26 | 20.92 | $20.43 | 61924 |
| 2024-11-25 | 21.07 | $20.83 | 81401 |
| 2024-11-22 | 21.13 | $21.08 | 65606 |
| 2024-11-21 | 21.13 | $21.11 | 35900 |
| 2024-11-20 | 21.11 | $21.08 | 27013 |
| 2024-11-19 | 21.09 | $20.97 | 90600 |
| 2024-11-18 | 21.11 | $21.09 | 76100 |
| 2024-11-15 | 21.09 | $21.35 | 60800 |
| 2024-11-14 | 20.97 | $21.17 | 31900 |
| 2024-11-13 | 20.89 | $20.90 | 31020 |
| 2024-11-12 | 20.88 | $21.04 | 46223 |
| 2024-11-11 | 20.82 | $21.18 | 38500 |
| 2024-11-08 | 20.69 | $20.91 | 55700 |
| 2024-11-07 | 20.63 | $21.11 | 45620 |
| 2024-11-06 | 20.50 | $20.61 | 13830 |
| 2024-11-05 | 20.49 | $20.67 | 23419 |
| 2024-11-04 | 20.46 | $20.44 | 32500 |
| 2024-11-01 | 20.50 | $20.40 | 17600 |
| 2024-10-31 | 20.57 | $20.34 | 20700 |
| 2024-10-30 | 20.67 | $20.51 | 49100 |
| 2024-10-29 | 20.74 | $20.60 | 28700 |
| 2024-10-28 | 20.79 | $20.73 | 32800 |
| 2024-10-25 | 20.82 | $20.86 | 11630 |
| 2024-10-24 | 20.81 | $20.94 | 42914 |
| 2024-10-23 | 20.77 | $20.68 | 14321 |
| 2024-10-22 | 20.81 | $20.85 | 30648 |
| 2024-10-21 | 20.81 | $20.81 | 19201 |
| 2024-10-18 | 20.81 | $21.24 | 12100 |
| 2024-10-17 | 20.68 | $21.13 | 49400 |
| 2024-10-16 | 20.55 | $21.00 | 15503 |
| 2024-10-15 | 20.44 | $20.67 | 17500 |
| 2024-10-14 | 20.41 | $20.74 | 43929 |
| 2024-10-11 | 20.36 | $20.58 | 27114 |
| 2024-10-10 | 20.35 | $20.36 | 30018 |
| 2024-10-09 | 20.41 | $20.36 | 22912 |
| 2024-10-08 | 20.48 | $20.26 | 33903 |
| 2024-10-07 | 20.60 | $20.23 | 38348 |
| 2024-10-04 | 20.76 | $20.25 | 19111 |
| 2024-10-03 | 20.95 | $20.47 | 18100 |
| 2024-10-02 | 21.11 | $20.63 | 18920 |
| 2024-10-01 | 21.26 | $20.77 | 25216 |
| 2024-09-30 | 21.38 | $21.01 | 30500 |
| 2024-09-27 | 21.46 | $21.01 | 31134 |
| 2024-09-26 | 21.54 | $21.21 | 17200 |
| 2024-09-25 | 21.57 | $21.01 | 24800 |
| 2024-09-24 | 21.67 | $21.51 | 29700 |
| 2024-09-23 | 21.62 | $21.65 | 19300 |
| 2024-09-20 | 21.51 | $21.55 | 28800 |
| 2024-09-19 | 21.39 | $21.56 | 19642 |
| 2024-09-18 | 21.24 | $20.89 | 36832 |
| 2024-09-17 | 21.26 | $21.01 | 32017 |
| 2024-09-16 | 21.24 | $21.17 | 25200 |
| 2024-09-13 | 21.16 | $20.92 | 26200 |
| 2024-09-12 | 21.13 | $21.01 | 25916 |
| 2024-09-11 | 21.05 | $20.72 | 66000 |
| 2024-09-10 | 21.04 | $20.80 | 492300 |
| 2024-09-09 | 21.00 | $21.09 | 44101 |
| 2024-09-06 | 20.84 | $20.88 | 35132 |
| 2024-09-05 | 20.71 | $20.95 | 28431 |
| 2024-09-04 | 20.51 | $20.30 | 12624 |
| 2024-09-03 | 20.48 | $20.42 | 16400 |
| 2024-08-30 | 20.39 | $20.41 | 12642 |
| 2024-08-29 | 20.28 | $20.41 | 21149 |
| 2024-08-28 | 20.13 | $20.05 | 13700 |
| 2024-08-27 | 20.06 | $19.94 | 8935 |
| 2024-08-26 | 20.00 | $20.02 | 18835 |
| 2024-08-23 | 19.91 | $19.95 | 17226 |
| 2024-08-22 | 19.80 | $19.98 | 18700 |
| 2024-08-21 | 19.66 | $20.25 | 13800 |
| 2024-08-20 | 19.39 | $20.09 | 49333 |
| 2024-08-19 | 19.12 | $20.05 | 27416 |
| 2024-08-16 | 18.79 | $19.61 | 19300 |
| 2024-08-15 | 18.54 | $19.37 | 22400 |
| 2024-08-14 | 18.31 | $18.91 | 25200 |
| 2024-08-13 | 18.18 | $18.92 | 44100 |
| 2024-08-12 | 18.02 | $18.61 | 53200 |
| 2024-08-09 | 17.94 | $18.35 | 93700 |
| 2024-08-08 | 17.93 | $18.32 | 121000 |
| 2024-08-07 | 17.93 | $17.73 | 284142 |
| 2024-08-06 | 18.12 | $17.70 | 148200 |
| 2024-08-05 | 18.38 | $17.56 | 73900 |
| 2024-08-02 | 18.75 | $18.43 | 88548 |
| 2024-08-01 | 18.92 | $18.64 | 27500 |
| 2024-07-31 | 19.07 | $19.03 | 33500 |
| 2024-07-30 | 19.13 | $18.70 | 39036 |
| 2024-07-29 | 19.31 | $18.73 | 64630 |
| 2024-07-26 | 19.53 | $19.21 | 35205 |
| 2024-07-25 | 19.63 | $19.19 | 47019 |
| 2024-07-24 | 19.77 | $19.21 | 34400 |
| 2024-07-23 | 19.93 | $19.59 | 41012 |
| 2024-07-22 | 20.00 | $19.63 | 28600 |
| 2024-07-19 | 20.07 | $19.71 | 32100 |
| 2024-07-18 | 20.12 | $19.91 | 55200 |
| 2024-07-17 | 20.12 | $20.14 | 23500 |
| 2024-07-16 | 20.03 | $20.15 | 22800 |
| 2024-07-15 | 19.92 | $20.13 | 23700 |
| 2024-07-12 | 19.79 | $20.12 | 35331 |
| 2024-07-11 | 19.63 | $19.88 | 70200 |
| 2024-07-10 | 19.50 | $20.07 | 74318 |
| 2024-07-09 | 19.29 | $19.60 | 25235 |
| 2024-07-08 | 19.17 | $19.45 | 21808 |
| 2024-07-05 | 19.08 | $19.37 | 41132 |
| 2024-07-03 | 19.00 | $19.11 | 31033 |
| 2024-07-02 | 18.97 | $18.89 | 50406 |
| 2024-07-01 | 19.01 | $18.86 | 49926 |
| 2024-06-28 | 19.07 | $18.82 | 74700 |
| 2024-06-27 | 19.16 | $18.96 | 34600 |
| 2024-06-26 | 19.22 | $18.85 | 26045 |
| 2024-06-25 | 19.33 | $19.17 | 59424 |
| 2024-06-24 | 19.36 | $19.26 | 42300 |
| 2024-06-21 | 19.36 | $19.22 | 42325 |
| 2024-06-20 | 19.37 | $19.51 | 33500 |
| 2024-06-18 | 19.30 | $19.46 | 75435 |
| 2024-06-17 | 19.22 | $19.21 | 55517 |
| 2024-06-14 | 19.20 | $19.03 | 47526 |
| 2024-06-13 | 19.23 | $19.11 | 39900 |
| 2024-06-12 | 19.24 | $19.35 | 40712 |
| 2024-06-11 | 19.18 | $19.08 | 46800 |
| 2024-06-10 | 19.18 | $19.23 | 24243 |
| 2024-06-07 | 19.14 | $19.16 | 20007 |
| 2024-06-06 | 19.11 | $19.44 | 27800 |
| 2024-06-05 | 18.98 | $19.31 | 28900 |
| 2024-06-04 | 18.86 | $19.05 | 33300 |
| 2024-06-03 | 18.80 | $19.07 | 89026 |
| 2024-05-31 | 18.72 | $18.86 | 27147 |
| 2024-05-30 | 18.69 | $18.64 | 24410 |
| 2024-05-29 | 18.72 | $18.34 | 35507 |
| 2024-05-28 | 18.86 | $18.82 | 21800 |
| 2024-05-24 | 18.87 | $18.76 | 39900 |
| 2024-05-23 | 18.90 | $18.53 | 36500 |
| 2024-05-22 | 19.02 | $18.75 | 25331 |
| 2024-05-21 | 19.09 | $18.93 | 19231 |
| 2024-05-20 | 19.11 | $18.86 | 34833 |
| 2024-05-17 | 19.16 | $18.96 | 24700 |
| 2024-05-16 | 19.19 | $19.26 | 23500 |
| 2024-05-15 | 19.13 | $19.10 | 13800 |
| 2024-05-14 | 19.10 | $19.11 | 22842 |
| 2024-05-13 | 19.05 | $19.09 | 32133 |
| 2024-05-10 | 19.01 | $19.21 | 26643 |
| 2024-05-09 | 18.91 | $19.09 | 33700 |
| 2024-05-08 | 18.83 | $19.15 | 30707 |
| 2024-05-07 | 18.70 | $19.08 | 45532 |
| 2024-05-06 | 18.58 | $19.17 | 44716 |
| 2024-05-03 | 18.40 | $19.09 | 30500 |
| 2024-05-02 | 18.20 | $18.61 | 24700 |
| 2024-05-01 | 18.12 | $18.26 | 34619 |
| 2024-04-30 | 18.14 | $18.10 | 21800 |
| 2024-04-29 | 18.22 | $18.31 | 46436 |
| 2024-04-26 | 18.25 | $18.40 | 37800 |
| 2024-04-25 | 18.26 | $18.41 | 25534 |
| 2024-04-24 | 18.28 | $18.53 | 29011 |
| 2024-04-23 | 18.26 | $18.55 | 71949 |
| 2024-04-22 | 18.24 | $18.25 | 61300 |
| 2024-04-19 | 18.32 | $18.10 | 49032 |
| 2024-04-18 | 18.46 | $18.35 | 56645 |
| 2024-04-17 | 18.56 | $18.36 | 58222 |
| 2024-04-16 | 18.69 | $18.19 | 71336 |
| 2024-04-15 | 18.89 | $18.58 | 32500 |
| 2024-04-12 | 19.02 | $18.61 | 20026 |
| 2024-04-11 | 19.17 | $18.97 | 33300 |
| 2024-04-10 | 19.24 | $19.05 | 43000 |
| 2024-04-09 | 19.29 | $19.54 | 33700 |
| 2024-04-08 | 19.20 | $19.41 | 33700 |
| 2024-04-05 | 19.13 | $19.29 | 23705 |
| 2024-04-04 | 19.09 | $19.10 | 32800 |
| 2024-04-03 | 19.09 | $18.93 | 31400 |
| 2024-04-02 | 19.14 | $19.03 | 35300 |
| 2024-04-01 | 19.17 | $19.14 | 32400 |
| 2024-03-28 | 19.18 | $19.29 | 31904 |
| 2024-03-27 | 19.13 | $19.29 | 25536 |
| 2024-03-26 | 19.08 | $18.96 | 82000 |
| 2024-03-25 | 19.11 | $19.06 | 72300 |
| 2024-03-22 | 19.12 | $19.03 | 25736 |
| 2024-03-21 | 19.14 | $19.05 | 30910 |
| 2024-03-20 | 19.15 | $18.99 | 28826 |
| 2024-03-19 | 19.18 | $18.83 | 32200 |
| 2024-03-18 | 19.27 | $18.86 | 23200 |
| 2024-03-15 | 19.36 | $18.88 | 29610 |
| 2024-03-14 | 19.46 | $18.80 | 26900 |
| 2024-03-13 | 19.60 | $19.67 | 26300 |
| 2024-03-12 | 19.49 | $19.48 | 19245 |
| 2024-03-11 | 19.41 | $19.36 | 31700 |
| 2024-03-08 | 19.34 | $19.67 | 25100 |
| 2024-03-07 | 19.15 | $19.48 | 23508 |
| 2024-03-06 | 18.98 | $19.23 | 30300 |
| 2024-03-05 | 18.84 | $18.70 | 33904 |
| 2024-03-04 | 18.83 | $18.84 | 24600 |
| 2024-03-01 | 18.78 | $18.79 | 32600 |
| 2024-02-29 | 18.72 | $18.66 | 32519 |
| 2024-02-28 | 18.69 | $18.56 | 26200 |
| 2024-02-27 | 18.68 | $18.74 | 31722 |
| 2024-02-26 | 18.60 | $18.52 | 16517 |
| 2024-02-23 | 18.58 | $18.57 | 17229 |
| 2024-02-22 | 18.52 | $18.47 | 27700 |
| 2024-02-21 | 18.48 | $18.37 | 25839 |
| 2024-02-20 | 18.46 | $18.24 | 33519 |
| 2024-02-16 | 18.47 | $18.55 | 20614 |
| 2024-02-15 | 18.38 | $18.64 | 23800 |
| 2024-02-14 | 18.24 | $18.26 | 25644 |
| 2024-02-13 | 18.18 | $18.10 | 33600 |
| 2024-02-12 | 18.16 | $18.39 | 18800 |
| 2024-02-09 | 18.03 | $18.25 | 22200 |
| 2024-02-08 | 17.92 | $18.00 | 24809 |
| 2024-02-07 | 17.86 | $17.96 | 23041 |
| 2024-02-06 | 17.79 | $17.96 | 31100 |
| 2024-02-05 | 17.71 | $17.63 | 57333 |
| 2024-02-02 | 17.71 | $17.70 | 22700 |
| 2024-02-01 | 17.69 | $17.76 | 19532 |
| 2024-01-31 | 17.64 | $17.69 | 25735 |
| 2024-01-30 | 17.60 | $17.71 | 28936 |
| 2024-01-29 | 17.55 | $17.78 | 20723 |
| 2024-01-26 | 17.46 | $17.60 | 15600 |
| 2024-01-25 | 17.40 | $17.57 | 50828 |
| 2024-01-24 | 17.34 | $17.47 | 53600 |
| 2024-01-23 | 17.30 | $17.41 | 27300 |
| 2024-01-22 | 17.26 | $17.41 | 30900 |
| 2024-01-19 | 17.22 | $17.28 | 37200 |
| 2024-01-18 | 17.20 | $17.12 | 35942 |
| 2024-01-17 | 17.24 | $16.79 | 55231 |
| 2024-01-16 | 17.39 | $16.99 | 25011 |
| 2024-01-12 | 17.50 | $17.40 | 23816 |
| 2024-01-11 | 17.51 | $17.36 | 30900 |
| 2024-01-10 | 17.53 | $17.41 | 27000 |
| 2024-01-09 | 17.53 | $17.31 | 37121 |
| 2024-01-08 | 17.56 | $17.42 | 50000 |
| 2024-01-05 | 17.56 | $17.20 | 34239 |
| 2024-01-04 | 17.63 | $17.15 | 54540 |
| 2024-01-03 | 17.71 | $17.25 | 39200 |
| 2024-01-02 | 17.79 | $17.40 | 66400 |
| 2023-12-29 | 17.82 | $17.63 | 29407 |
| 2023-12-28 | 17.78 | $17.68 | 34416 |
| 2023-12-27 | 17.71 | $17.74 | 53436 |
| 2023-12-26 | 17.59 | $17.68 | 35021 |
| 2023-12-22 | 17.46 | $17.53 | 72238 |
| 2023-12-21 | 17.35 | $17.64 | 112828 |
| 2023-12-20 | 17.17 | $17.41 | 46100 |
| 2023-12-19 | 17.02 | $17.39 | 30213 |
| 2023-12-18 | 16.83 | $17.12 | 28639 |
| 2023-12-15 | 16.69 | $17.03 | 51531 |
| 2023-12-14 | 16.54 | $17.08 | 58900 |
| 2023-12-13 | 16.34 | $16.80 | 71634 |
| 2023-12-12 | 16.18 | $16.20 | 66800 |
| 2023-12-11 | 16.19 | $16.20 | 90300 |
| 2023-12-08 | 16.19 | $16.21 | 33600 |
| 2023-12-07 | 16.19 | $16.24 | 70341 |
| 2023-12-06 | 16.18 | $16.18 | 75403 |
| 2023-12-05 | 16.19 | $16.11 | 70900 |
| 2023-12-04 | 16.23 | $16.18 | 54308 |
| 2023-12-01 | 16.24 | $16.50 | 32920 |
| 2023-11-30 | 16.17 | $16.16 | 58749 |
| 2023-11-29 | 16.18 | $16.02 | 36300 |
| 2023-11-28 | 16.24 | $16.28 | 76500 |
| 2023-11-27 | 16.24 | $15.95 | 53203 |
| 2023-11-24 | 16.33 | $16.19 | 26900 |
| 2023-11-22 | 16.38 | $15.91 | 78700 |
| 2023-11-21 | 16.51 | $16.65 | 48600 |
| 2023-11-20 | 16.45 | $16.61 | 56500 |
| 2023-11-17 | 16.38 | $16.36 | 55900 |
| 2023-11-16 | 16.37 | $16.34 | 36000 |
| 2023-11-15 | 16.36 | $16.31 | 44723 |
| 2023-11-14 | 16.37 | $16.41 | 90400 |
| 2023-11-13 | 16.34 | $15.84 | 201300 |
| 2023-11-10 | 16.48 | $16.31 | 30400 |
| 2023-11-09 | 16.51 | $16.48 | 33200 |
| 2023-11-08 | 16.48 | $16.52 | 115149 |
| 2023-11-07 | 16.44 | $16.51 | 144041 |
| 2023-11-06 | 16.38 | $16.83 | 65600 |
| 2023-11-03 | 16.21 | $16.80 | 124114 |
| 2023-11-02 | 16.01 | $16.53 | 113400 |
| 2023-11-01 | 15.86 | $16.08 | 86049 |
| 2023-10-31 | 15.81 | $15.82 | 321100 |
| 2023-10-30 | 15.84 | $15.79 | 223200 |
| 2023-10-27 | 15.89 | $15.78 | 261400 |
| 2023-10-26 | 15.96 | $15.73 | 115200 |
| 2023-10-25 | 16.05 | $15.73 | 259500 |
| 2023-10-24 | 16.17 | $16.19 | 291400 |
| 2023-10-23 | 16.16 | $16.07 | 84400 |
| 2023-10-20 | 16.20 | $15.83 | 71236 |
| 2023-10-19 | 16.31 | $16.25 | 52933 |
| 2023-10-18 | 16.32 | $16.24 | 53832 |
| 2023-10-17 | 16.33 | $16.45 | 89416 |
| 2023-10-16 | 16.28 | $16.30 | 64423 |
| 2023-10-13 | 16.26 | $16.10 | 53300 |
| 2023-10-12 | 16.31 | $16.29 | 53302 |
| 2023-10-11 | 16.30 | $16.39 | 38900 |
| 2023-10-10 | 16.25 | $16.54 | 65400 |
| 2023-10-09 | 16.15 | $16.32 | 50225 |
| 2023-10-06 | 16.10 | $16.36 | 123000 |
| 2023-10-05 | 16.02 | $16.00 | 133200 |
| 2023-10-04 | 16.04 | $15.86 | 94317 |
| 2023-10-03 | 16.11 | $15.91 | 73240 |
| 2023-10-02 | 16.18 | $15.98 | 107900 |
| 2023-09-29 | 16.24 | $16.35 | 49733 |
| 2023-09-28 | 16.20 | $16.36 | 133643 |
| 2023-09-27 | 16.14 | $16.15 | 140921 |
| 2023-09-26 | 16.14 | $15.87 | 61508 |
| 2023-09-25 | 16.23 | $15.95 | 57049 |
| 2023-09-22 | 16.31 | $16.02 | 71028 |
| 2023-09-21 | 16.38 | $15.87 | 24000 |
| 2023-09-20 | 16.52 | $16.45 | 26239 |
| 2023-09-19 | 16.50 | $16.68 | 39500 |
| 2023-09-18 | 16.41 | $16.62 | 35500 |
| 2023-09-15 | 16.30 | $16.52 | 40529 |
| 2023-09-14 | 16.21 | $16.70 | 41800 |
| 2023-09-13 | 16.04 | $16.08 | 19121 |
| 2023-09-12 | 16.03 | $16.31 | 67800 |
| 2023-09-11 | 15.94 | $16.27 | 129500 |
| 2023-09-08 | 15.85 | $15.90 | 66500 |
| 2023-09-07 | 15.85 | $15.86 | 74000 |
| 2023-09-06 | 15.87 | $15.82 | 54800 |
| 2023-09-05 | 15.91 | $16.07 | 49114 |
| 2023-09-01 | 15.89 | $16.26 | 28100 |
| 2023-08-31 | 15.79 | $16.29 | 30300 |
| 2023-08-30 | 15.67 | $16.19 | 34300 |
| 2023-08-29 | 15.57 | $16.13 | 70003 |
| 2023-08-28 | 15.46 | $15.84 | 196949 |
| 2023-08-25 | 15.42 | $15.65 | 78510 |
| 2023-08-24 | 15.44 | $15.52 | 45800 |
| 2023-08-23 | 15.52 | $15.76 | 46438 |
| 2023-08-22 | 15.54 | $15.46 | 118228 |
| 2023-08-21 | 15.67 | $15.50 | 133900 |
| 2023-08-18 | 15.82 | $15.55 | 97700 |
| 2023-08-17 | 16.00 | $15.62 | 74528 |
| 2023-08-16 | 16.19 | $15.82 | 40600 |
| 2023-08-15 | 16.36 | $16.02 | 43531 |
| 2023-08-14 | 16.51 | $16.22 | 60800 |
| 2023-08-11 | 16.64 | $16.38 | 28400 |
| 2023-08-10 | 16.74 | $16.53 | 23222 |
| 2023-08-09 | 16.81 | $16.59 | 43425 |
| 2023-08-08 | 16.87 | $16.40 | 205621 |
| 2023-08-07 | 17.01 | $16.75 | 35521 |
| 2023-08-04 | 17.07 | $16.78 | 30000 |
| 2023-08-03 | 17.13 | $16.50 | 48300 |
| 2023-08-02 | 17.28 | $16.44 | 31013 |
| 2023-08-01 | 17.48 | $17.08 | 35602 |
| 2023-07-31 | 17.51 | $17.48 | 29300 |
| 2023-07-28 | 17.42 | $17.19 | 52400 |
| 2023-07-27 | 17.39 | $17.19 | 40300 |
| 2023-07-26 | 17.34 | $17.19 | 17316 |
| 2023-07-25 | 17.28 | $17.12 | 40300 |
| 2023-07-24 | 17.21 | $17.02 | 43000 |
| 2023-07-21 | 17.16 | $17.00 | 30400 |
| 2023-07-20 | 17.09 | $17.17 | 26800 |
| 2023-07-19 | 16.94 | $17.25 | 24200 |
| 2023-07-18 | 16.73 | $17.11 | 31912 |
| 2023-07-17 | 16.51 | $16.72 | 29900 |
| 2023-07-14 | 16.36 | $16.74 | 100100 |
| 2023-07-13 | 16.16 | $16.80 | 78200 |
| 2023-07-12 | 15.90 | $16.37 | 46200 |
| 2023-07-11 | 15.72 | $15.88 | 119200 |
| 2023-07-10 | 15.65 | $15.55 | 109745 |
| 2023-07-07 | 15.66 | $15.55 | 108000 |
| 2023-07-06 | 15.68 | $15.37 | 77348 |
| 2023-07-05 | 15.76 | $15.86 | 119500 |
| 2023-07-03 | 15.71 | $15.90 | 83700 |
| 2023-06-30 | 15.62 | $15.81 | 49043 |
| 2023-06-29 | 15.55 | $15.69 | 53122 |
| 2023-06-28 | 15.49 | $15.59 | 147227 |
| 2023-06-27 | 15.46 | $15.40 | 258343 |
| 2023-06-26 | 15.48 | $15.13 | 152339 |
| 2023-06-23 | 15.59 | $15.17 | 61200 |
| 2023-06-22 | 15.71 | $15.62 | 48743 |
| 2023-06-21 | 15.71 | $15.89 | 39414 |
| 2023-06-20 | 15.63 | $16.01 | 48300 |
| 2023-06-16 | 15.49 | $15.90 | 100400 |
| 2023-06-15 | 15.36 | $15.91 | 105921 |
| 2023-06-14 | 15.19 | $15.50 | 73908 |
| 2023-06-13 | 15.12 | $15.48 | 163702 |
| 2023-06-12 | 15.05 | $15.38 | 137400 |
| 2023-06-09 | 14.99 | $15.26 | 122200 |
| 2023-06-08 | 14.97 | $15.20 | 161500 |
| 2023-06-07 | 14.96 | $14.99 | 143118 |
| 2023-06-06 | 15.02 | $15.20 | 181902 |
| 2023-06-05 | 15.03 | $15.27 | 262400 |
| 2023-06-02 | 15.03 | $15.15 | 162500 |
| 2023-06-01 | 15.08 | $14.96 | 418037 |
| 2023-05-31 | 15.20 | $14.81 | 195338 |
| 2023-05-30 | 15.40 | $15.13 | 174008 |
| 2023-05-26 | 15.54 | $15.45 | 197911 |
| 2023-05-25 | 15.62 | $15.16 | 132906 |
| 2023-05-24 | 15.80 | $15.53 | 59300 |
| 2023-05-23 | 15.92 | $15.73 | 81700 |
| 2023-05-22 | 15.99 | $15.76 | 91900 |
| 2023-05-19 | 16.08 | $15.89 | 53500 |
| 2023-05-18 | 16.14 | $15.70 | 88900 |
| 2023-05-17 | 16.27 | $15.93 | 56397 |
| 2023-05-16 | 16.36 | $16.30 | 90443 |
| 2023-05-15 | 16.35 | $16.31 | 127300 |
| 2023-05-12 | 16.33 | $16.30 | 62915 |
| 2023-05-11 | 16.31 | $16.27 | 79000 |
| 2023-05-10 | 16.29 | $16.32 | 64939 |
| 2023-05-09 | 16.25 | $16.22 | 66900 |
| 2023-05-08 | 16.23 | $16.19 | 128600 |
| 2023-05-05 | 16.21 | $16.19 | 104100 |
| 2023-05-04 | 16.18 | $15.74 | 92000 |
| 2023-05-03 | 16.29 | $16.02 | 97200 |
| 2023-05-02 | 16.33 | $16.23 | 74300 |
| 2023-05-01 | 16.31 | $16.26 | 116847 |
| 2023-04-28 | 16.28 | $16.16 | 47800 |
| 2023-04-27 | 16.26 | $16.05 | 99520 |
| 2023-04-26 | 16.27 | $15.88 | 54300 |
| 2023-04-25 | 16.34 | $15.93 | 81542 |
| 2023-04-24 | 16.39 | $16.21 | 71100 |
| 2023-04-21 | 16.37 | $16.35 | 67600 |
| 2023-04-20 | 16.29 | $16.51 | 47645 |
| 2023-04-19 | 16.15 | $16.22 | 39921 |
| 2023-04-18 | 16.05 | $16.25 | 56949 |
| 2023-04-17 | 15.92 | $16.09 | 48441 |
| 2023-04-14 | 15.82 | $16.08 | 86813 |
| 2023-04-13 | 15.69 | $16.09 | 51300 |
| 2023-04-12 | 15.53 | $15.81 | 70500 |
| 2023-04-11 | 15.42 | $15.69 | 207300 |
| 2023-04-10 | 15.33 | $15.40 | 184800 |
| 2023-04-06 | 15.31 | $15.52 | 75400 |
| 2023-04-05 | 15.26 | $15.58 | 82400 |
| 2023-04-04 | 15.17 | $15.56 | 137720 |
| 2023-04-03 | 15.08 | $15.69 | 169400 |
| 2023-03-31 | 14.92 | $15.29 | 166800 |
| 2023-03-30 | 14.87 | $15.35 | 175700 |
| 2023-03-29 | 14.79 | $15.29 | 262949 |
| 2023-03-28 | 14.72 | $15.03 | 469200 |
| 2023-03-27 | 14.73 | $14.93 | 214700 |
| 2023-03-24 | 14.78 | $14.93 | 147201 |
| 2023-03-23 | 14.85 | $15.12 | 88745 |
| 2023-03-22 | 14.88 | $15.10 | 209000 |
| 2023-03-21 | 14.94 | $15.22 | 107600 |
| 2023-03-20 | 14.98 | $15.12 | 178400 |
| 2023-03-17 | 15.07 | $15.16 | 215904 |
| 2023-03-16 | 15.18 | $15.13 | 201300 |
| 2023-03-15 | 15.34 | $15.30 | 141425 |
| 2023-03-14 | 15.48 | $15.59 | 180200 |
| 2023-03-13 | 15.57 | $15.40 | 126400 |
| 2023-03-10 | 15.75 | $15.63 | 75806 |
| 2023-03-09 | 15.90 | $16.02 | 60700 |
| 2023-03-08 | 15.97 | $16.07 | 50200 |
| 2023-03-07 | 16.05 | $16.05 | 53936 |
| 2023-03-06 | 16.16 | $16.26 | 67704 |
| 2023-03-03 | 16.23 | $16.15 | 50710 |
| 2023-03-02 | 16.36 | $16.08 | 46100 |
| 2023-03-01 | 16.54 | $16.40 | 154143 |
| 2023-02-28 | 16.67 | $16.53 | 79404 |
| 2023-02-27 | 16.79 | $16.72 | 64003 |
| 2023-02-24 | 16.88 | $16.52 | 35600 |
| 2023-02-23 | 17.06 | $16.80 | 39002 |
| 2023-02-22 | 17.19 | $16.89 | 53000 |
| 2023-02-21 | 17.32 | $16.79 | 103113 |
| 2023-02-17 | 17.51 | $16.97 | 76918 |
| 2023-02-16 | 17.69 | $17.14 | 31228 |
| 2023-02-15 | 17.84 | $17.15 | 30700 |
| 2023-02-14 | 18.03 | $18.03 | 59300 |
| 2023-02-13 | 17.97 | $17.94 | 104600 |
| 2023-02-10 | 17.92 | $17.76 | 31400 |
| 2023-02-09 | 17.91 | $17.88 | 89149 |
| 2023-02-08 | 17.86 | $17.62 | 31911 |
| 2023-02-07 | 17.88 | $17.63 | 37419 |
| 2023-02-06 | 17.88 | $17.55 | 49200 |
| 2023-02-03 | 17.91 | $17.73 | 19200 |
| 2023-02-02 | 17.89 | $17.81 | 104913 |
| 2023-02-01 | 17.82 | $17.79 | 36300 |
| 2023-01-31 | 17.74 | $17.68 | 34300 |
| 2023-01-30 | 17.67 | $17.65 | 34905 |
| 2023-01-27 | 17.59 | $17.65 | 30200 |
| 2023-01-26 | 17.48 | $17.37 | 24343 |
| 2023-01-25 | 17.43 | $17.43 | 100700 |
| 2023-01-24 | 17.35 | $17.21 | 29313 |
| 2023-01-23 | 17.31 | $17.45 | 35700 |
| 2023-01-20 | 17.18 | $17.17 | 36100 |
| 2023-01-19 | 17.11 | $17.12 | 47100 |
| 2023-01-18 | 17.03 | $17.14 | 25000 |
| 2023-01-17 | 16.92 | $17.27 | 25819 |
| 2023-01-13 | 16.74 | $17.07 | 23300 |
| 2023-01-12 | 16.58 | $16.76 | 15812 |
| 2023-01-11 | 16.49 | $16.52 | 21400 |
| 2023-01-10 | 16.45 | $16.79 | 35300 |
| 2023-01-09 | 16.31 | $16.60 | 70500 |
| 2023-01-06 | 16.20 | $16.33 | 117025 |
| 2023-01-05 | 16.15 | $16.22 | 82300 |
| 2023-01-04 | 16.13 | $16.95 | 71800 |
| 2023-01-03 | 15.87 | $16.00 | 2300 |
| 2022-12-30 | 15.85 | $16.05 | 47700 |
| 2022-12-29 | 15.82 | $16.00 | 145300 |
| 2022-12-28 | 15.80 | $15.82 | 96800 |
| 2022-12-27 | 15.84 | $16.02 | 101700 |
| 2022-12-23 | 15.82 | $16.02 | 160838 |
| 2022-12-22 | 15.80 | $15.69 | 350900 |
| 2022-12-21 | 15.89 | $16.01 | 121100 |
| 2022-12-20 | 15.89 | $15.91 | 150608 |
| 2022-12-19 | 15.94 | $15.87 | 171022 |
| 2022-12-16 | 16.01 | $15.76 | 67700 |
| 2022-12-15 | 16.13 | $15.87 | 59638 |
| 2022-12-14 | 16.24 | $16.35 | 64436 |
| 2022-12-13 | 16.23 | $16.53 | 102000 |
| 2022-12-12 | 16.15 | $15.84 | 71905 |
| 2022-12-09 | 16.29 | $16.03 | 83439 |
| 2022-12-08 | 16.39 | $16.02 | 62500 |
| 2022-12-07 | 16.52 | $16.13 | 42000 |
| 2022-12-06 | 16.64 | $16.27 | 71500 |
| 2022-12-05 | 16.74 | $16.41 | 176700 |
| 2022-12-02 | 16.82 | $16.86 | 26300 |
| 2022-12-01 | 16.76 | $16.92 | 64824 |
| 2022-11-30 | 16.68 | $16.92 | 41242 |
| 2022-11-29 | 16.57 | $16.59 | 65141 |
| 2022-11-28 | 16.55 | $16.46 | 68301 |
| 2022-11-25 | 16.55 | $16.72 | 15900 |
| 2022-11-23 | 16.48 | $16.66 | 26819 |
| 2022-11-22 | 16.40 | $16.44 | 76535 |
| 2022-11-21 | 16.37 | $16.39 | 168710 |
| 2022-11-18 | 16.36 | $16.38 | 57100 |
| 2022-11-17 | 16.34 | $16.28 | 68133 |
| 2022-11-16 | 16.35 | $16.26 | 90613 |
| 2022-11-15 | 16.37 | $16.39 | 62420 |
| 2022-11-14 | 16.35 | $16.26 | 46832 |
| 2022-11-11 | 16.36 | $16.60 | 42700 |
| 2022-11-10 | 16.27 | $16.41 | 132300 |
| 2022-11-09 | 16.22 | $15.66 | 53800 |
| 2022-11-08 | 16.39 | $16.03 | 103834 |
| 2022-11-07 | 16.48 | $16.02 | 73936 |
| 2022-11-04 | 16.59 | $16.29 | 520048 |
| 2022-11-03 | 16.63 | $16.32 | 117300 |
| 2022-11-02 | 16.67 | $16.51 | 158900 |
| 2022-11-01 | 16.65 | $16.60 | 124318 |
| 2022-10-31 | 16.59 | $16.41 | 101723 |
| 2022-10-28 | 16.58 | $16.40 | 48200 |
| 2022-10-27 | 16.56 | $16.14 | 127644 |
| 2022-10-26 | 16.61 | $16.84 | 39800 |
| 2022-10-25 | 16.45 | $16.60 | 195900 |
| 2022-10-24 | 16.33 | $16.28 | 113031 |
| 2022-10-21 | 16.27 | $16.58 | 83200 |
| 2022-10-20 | 16.10 | $16.24 | 114600 |
| 2022-10-19 | 16.00 | $16.14 | 84845 |
| 2022-10-18 | 15.91 | $16.20 | 189800 |
| 2022-10-17 | 15.77 | $16.19 | 128620 |
| 2022-10-14 | 15.60 | $15.70 | 187011 |
| 2022-10-13 | 15.56 | $16.24 | 207100 |
| 2022-10-12 | 15.33 | $15.60 | 125700 |
| 2022-10-11 | 15.25 | $15.03 | 260542 |
| 2022-10-10 | 15.34 | $15.16 | 155800 |
| 2022-10-07 | 15.41 | $15.38 | 137805 |
| 2022-10-06 | 15.43 | $15.60 | 116300 |
| 2022-10-05 | 15.39 | $15.99 | 140500 |
| 2022-10-04 | 15.21 | $15.88 | 521104 |
| 2022-10-03 | 15.03 | $15.17 | 265408 |
| 2022-09-30 | 15.04 | $14.80 | 415126 |
| 2022-09-29 | 15.17 | $15.15 | 634627 |
| 2022-09-28 | 15.22 | $15.35 | 196000 |
| 2022-09-27 | 15.23 | $14.94 | 834810 |
| 2022-09-26 | 15.37 | $15.05 | 292900 |
| 2022-09-23 | 15.52 | $15.20 | 118106 |
| 2022-09-22 | 15.64 | $15.55 | 114742 |
| 2022-09-21 | 15.69 | $15.54 | 71348 |
| 2022-09-20 | 15.75 | $15.93 | 168146 |
| 2022-09-19 | 15.70 | $16.01 | 151321 |
| 2022-09-16 | 15.62 | $15.77 | 126147 |
| 2022-09-15 | 15.59 | $15.91 | 119101 |
| 2022-09-14 | 15.52 | $15.47 | 55307 |
| 2022-09-13 | 15.58 | $15.70 | 166613 |
| 2022-09-12 | 15.58 | $16.17 | 176302 |
| 2022-09-09 | 15.43 | $15.89 | 119100 |
| 2022-09-08 | 15.34 | $15.43 | 356800 |
| 2022-09-07 | 15.38 | $15.24 | 255100 |
| 2022-09-06 | 15.50 | $15.48 | 230225 |
| 2022-09-02 | 15.57 | $15.50 | 100100 |
| 2022-09-01 | 15.66 | $15.56 | 182100 |
| 2022-08-31 | 15.74 | $15.57 | 232127 |
| 2022-08-30 | 15.85 | $15.50 | 203000 |
| 2022-08-29 | 16.01 | $15.58 | 153302 |
| 2022-08-26 | 16.17 | $15.78 | 101200 |
| 2022-08-25 | 16.31 | $16.07 | 85937 |
| 2022-08-24 | 16.39 | $16.09 | 85034 |
| 2022-08-23 | 16.47 | $15.73 | 196000 |
| 2022-08-22 | 16.69 | $15.62 | 267000 |
| 2022-08-19 | 16.99 | $16.00 | 77000 |
| 2022-08-18 | 17.22 | $16.72 | 97300 |
| 2022-08-17 | 17.27 | $16.94 | 57423 |
| 2022-08-16 | 17.26 | $17.08 | 144620 |
| 2022-08-15 | 17.19 | $17.18 | 87418 |
| 2022-08-12 | 17.06 | $17.49 | 52934 |
| 2022-08-11 | 16.80 | $17.18 | 63905 |
| 2022-08-10 | 16.58 | $16.95 | 120329 |
| 2022-08-09 | 16.37 | $15.90 | 347700 |
| 2022-08-08 | 16.45 | $16.17 | 152003 |
| 2022-08-05 | 16.45 | $15.99 | 119528 |
| 2022-08-04 | 16.51 | $16.22 | 42400 |
| 2022-08-03 | 16.50 | $16.33 | 147934 |
| 2022-08-02 | 16.44 | $16.29 | 333041 |
| 2022-08-01 | 16.38 | $16.24 | 211600 |
| 2022-07-29 | 16.32 | $16.25 | 98426 |
| 2022-07-28 | 16.23 | $16.25 | 182700 |
| 2022-07-27 | 16.12 | $16.50 | 192800 |
| 2022-07-26 | 15.90 | $16.25 | 405738 |
| 2022-07-25 | 15.72 | $17.00 | 243139 |
| 2022-07-22 | 15.25 | $15.97 | 97200 |
| 2022-07-21 | 15.01 | $15.50 | 801800 |
| 2022-07-20 | 14.86 | $14.86 | 41750 |
| 2022-07-19 | 14.89 | $14.86 | 62375 |
| 2022-07-18 | 14.93 | $14.86 | 72687 |
| 2022-07-15 | 14.99 | $14.80 | 131000 |
| 2022-07-14 | 15.08 | $14.77 | 213508 |
| 2022-07-13 | 15.21 | $15.24 | 140028 |
| 2022-07-12 | 15.22 | $15.41 | 311425 |
| 2022-07-11 | 15.19 | $15.33 | 444000 |
| 2022-07-08 | 15.17 | $15.76 | 246800 |
| 2022-07-07 | 15.03 | $15.75 | 235543 |
| 2022-07-06 | 14.86 | $15.31 | 618500 |
| 2022-07-05 | 14.80 | $15.04 | 261700 |
| 2022-07-01 | 14.83 | $15.12 | 160800 |
| 2022-06-30 | 14.85 | $15.17 | 108100 |
| 2022-06-29 | 14.87 | $15.50 | 180400 |
| 2022-06-28 | 14.80 | $15.33 | 564700 |
| 2022-06-27 | 14.78 | $15.55 | 269845 |
| 2022-06-24 | 14.70 | $15.33 | 199500 |
| 2022-06-23 | 14.69 | $15.20 | 203535 |
| 2022-06-22 | 14.73 | $15.17 | 306313 |
| 2022-06-21 | 14.82 | $15.37 | 248404 |
| 2022-06-17 | 14.87 | $14.59 | 291819 |
| 2022-06-16 | 15.20 | $14.82 | 269733 |
| 2022-06-15 | 15.55 | $15.14 | 301300 |
| 2022-06-14 | 15.90 | $15.00 | 320400 |
| 2022-06-13 | 16.37 | $15.33 | 248345 |
| 2022-06-10 | 16.86 | $16.09 | 561601 |
| 2022-06-09 | 17.22 | $16.50 | 105700 |
| 2022-06-08 | 17.54 | $17.02 | 178837 |
| 2022-06-07 | 17.77 | $17.78 | 221940 |
| 2022-06-06 | 17.81 | $17.79 | 109427 |
| 2022-06-03 | 17.87 | $17.86 | 112000 |
| 2022-06-02 | 17.92 | $18.32 | 162300 |
| 2022-06-01 | 17.85 | $17.99 | 163106 |
| 2022-05-31 | 17.87 | $17.91 | 163300 |
| 2022-05-27 | 17.92 | $18.61 | 81100 |
| 2022-05-26 | 17.77 | $18.33 | 231321 |
| 2022-05-25 | 17.68 | $18.18 | 148033 |
| 2022-05-24 | 17.63 | $17.99 | 135600 |
| 2022-05-23 | 17.64 | $17.99 | 137900 |
| 2022-05-20 | 17.66 | $17.93 | 98521 |
| 2022-05-19 | 17.72 | $17.78 | 98932 |
| 2022-05-18 | 17.84 | $17.65 | 68442 |
| 2022-05-17 | 18.05 | $18.54 | 110033 |
| 2022-05-16 | 18.03 | $18.32 | 129024 |
| 2022-05-13 | 18.08 | $18.28 | 128846 |
| 2022-05-12 | 18.17 | $17.87 | 118700 |
| 2022-05-11 | 18.42 | $18.10 | 149110 |
| 2022-05-10 | 18.66 | $18.57 | 162610 |
| 2022-05-09 | 18.82 | $18.59 | 86600 |
| 2022-05-06 | 19.00 | $18.81 | 203809 |
| 2022-05-05 | 19.17 | $18.91 | 85715 |
| 2022-05-04 | 19.35 | $19.95 | 81600 |
| 2022-05-03 | 19.25 | $19.38 | 137849 |
| 2022-05-02 | 19.31 | $19.25 | 107700 |
| 2022-04-29 | 19.43 | $19.00 | 90639 |
| 2022-04-28 | 19.67 | $19.46 | 149507 |
| 2022-04-27 | 19.81 | $19.28 | 121900 |
| 2022-04-26 | 20.04 | $19.49 | 98000 |
| 2022-04-25 | 20.26 | $19.75 | 69500 |
| 2022-04-22 | 20.45 | $19.89 | 56709 |
| 2022-04-21 | 20.64 | $20.47 | 40535 |
| 2022-04-20 | 20.68 | $20.88 | 67600 |
| 2022-04-19 | 20.60 | $20.76 | 74500 |
| 2022-04-18 | 20.54 | $20.15 | 61400 |
| 2022-04-14 | 20.65 | $20.39 | 144900 |
| 2022-04-13 | 20.71 | $20.59 | 74943 |
| 2022-04-12 | 20.72 | $20.42 | 72344 |
| 2022-04-11 | 20.78 | $20.50 | 40733 |
| 2022-04-08 | 20.83 | $20.57 | 83800 |
| 2022-04-07 | 20.85 | $20.56 | 61300 |
| 2022-04-06 | 20.89 | $20.54 | 53042 |
| 2022-04-05 | 20.93 | $20.43 | 46220 |
| 2022-04-04 | 21.00 | $20.61 | 43400 |
| 2022-04-01 | 21.04 | $20.42 | 68125 |
| 2022-03-31 | 21.12 | $20.53 | 45100 |
| 2022-03-30 | 21.19 | $20.99 | 20000 |
| 2022-03-29 | 21.12 | $21.09 | 62900 |
| 2022-03-28 | 20.98 | $20.89 | 36000 |
| 2022-03-25 | 20.87 | $20.88 | 48032 |
| 2022-03-24 | 20.74 | $20.88 | 18400 |
| 2022-03-23 | 20.56 | $20.78 | 44516 |
| 2022-03-22 | 20.37 | $20.82 | 43901 |
| 2022-03-21 | 20.12 | $20.67 | 63900 |
| 2022-03-18 | 19.85 | $20.76 | 46543 |
| 2022-03-17 | 19.50 | $20.44 | 56725 |
| 2022-03-16 | 19.17 | $20.29 | 46226 |
| 2022-03-15 | 18.81 | $19.44 | 118800 |
| 2022-03-14 | 18.65 | $19.17 | 88845 |
| 2022-03-11 | 18.54 | $18.94 | 121300 |
| 2022-03-10 | 18.49 | $18.91 | 180900 |
| 2022-03-09 | 18.44 | $18.55 | 191000 |
| 2022-03-08 | 18.50 | $18.15 | 274734 |
| 2022-03-07 | 18.71 | $18.31 | 239900 |
| 2022-03-04 | 18.92 | $18.70 | 209500 |
| 2022-03-03 | 19.06 | $18.70 | 199400 |
| 2022-03-02 | 19.23 | $18.96 | 169643 |
| 2022-03-01 | 19.36 | $18.80 | 394620 |
| 2022-02-28 | 19.57 | $19.05 | 183024 |
| 2022-02-25 | 19.75 | $19.33 | 219000 |
| 2022-02-24 | 19.88 | $19.35 | 129004 |
| 2022-02-23 | 20.03 | $19.70 | 85728 |
| 2022-02-22 | 20.10 | $20.17 | 51200 |
| 2022-02-18 | 20.04 | $20.19 | 55100 |
| 2022-02-17 | 19.95 | $20.18 | 86200 |
| 2022-02-16 | 19.84 | $20.34 | 54933 |
| 2022-02-15 | 19.66 | $20.16 | 131840 |
| 2022-02-14 | 19.50 | $19.89 | 100700 |
| 2022-02-11 | 19.38 | $19.73 | 72416 |
| 2022-02-10 | 19.30 | $19.72 | 65213 |
| 2022-02-09 | 19.20 | $19.78 | 59400 |
| 2022-02-08 | 19.07 | $19.39 | 105200 |
| 2022-02-07 | 19.03 | $19.07 | 82900 |
| 2022-02-04 | 19.10 | $19.21 | 104700 |
| 2022-02-03 | 19.14 | $19.21 | 104200 |
| 2022-02-02 | 19.19 | $19.23 | 69900 |
| 2022-02-01 | 19.25 | $19.21 | 211800 |
| 2022-01-31 | 19.34 | $18.91 | 162000 |
| 2022-01-28 | 19.55 | $19.23 | 120400 |
| 2022-01-27 | 19.71 | $19.29 | 195800 |
| 2022-01-26 | 19.88 | $19.18 | 180339 |
| 2022-01-25 | 20.13 | $19.32 | 127619 |
| 2022-01-24 | 20.39 | $19.74 | 114900 |
| 2022-01-21 | 20.57 | $20.08 | 53703 |
| 2022-01-20 | 20.68 | $20.60 | 150718 |
| 2022-01-19 | 20.64 | $20.58 | 141814 |
| 2022-01-18 | 20.60 | $20.52 | 35224 |
| 2022-01-14 | 20.56 | $20.56 | 21600 |
| 2022-01-13 | 20.50 | $20.60 | 33015 |
| 2022-01-12 | 20.41 | $20.43 | 28700 |
| 2022-01-11 | 20.35 | $20.33 | 35100 |
| 2022-01-10 | 20.30 | $20.23 | 126900 |
| 2022-01-07 | 20.27 | $20.29 | 35835 |
| 2022-01-06 | 20.22 | $20.04 | 50800 |
| 2022-01-05 | 20.22 | $20.10 | 36714 |
| 2022-01-04 | 20.21 | $20.35 | 60601 |
| 2022-01-03 | 20.11 | $20.01 | 42734 |
| 2021-12-31 | 20.09 | $20.11 | 24533 |
| 2021-12-30 | 20.04 | $20.21 | 46900 |
| 2021-12-29 | 19.94 | $20.19 | 59101 |
| 2021-12-28 | 19.83 | $20.06 | 33538 |
| 2021-12-27 | 19.73 | $20.01 | 79800 |
| 2021-12-23 | 19.62 | $19.88 | 90519 |
| 2021-12-22 | 19.54 | $19.70 | 84322 |
| 2021-12-21 | 19.49 | $19.67 | 167900 |
| 2021-12-20 | 19.44 | $19.38 | 123600 |
| 2021-12-17 | 19.48 | $19.76 | 61300 |
| 2021-12-16 | 19.41 | $19.77 | 49300 |
| 2021-12-15 | 19.32 | $19.88 | 66400 |
| 2021-12-14 | 19.18 | $19.41 | 179100 |
| 2021-12-13 | 19.17 | $19.33 | 66809 |
| 2021-12-10 | 19.18 | $19.70 | 107800 |
| 2021-12-09 | 19.09 | $19.62 | 40122 |
| 2021-12-08 | 19.00 | $19.75 | 60300 |
| 2021-12-07 | 18.87 | $19.64 | 192625 |
| 2021-12-06 | 18.75 | $19.17 | 158035 |
| 2021-12-03 | 18.76 | $18.90 | 98900 |
| 2021-12-02 | 18.87 | $19.10 | 134234 |
| 2021-12-01 | 18.95 | $18.86 | 82700 |
| 2021-11-30 | 19.14 | $18.94 | 245700 |
| 2021-11-29 | 19.35 | $19.14 | 141808 |
| 2021-11-26 | 19.56 | $19.15 | 17400 |
| 2021-11-24 | 19.81 | $19.83 | 34200 |
| 2021-11-23 | 19.91 | $19.76 | 61443 |
| 2021-11-22 | 20.07 | $19.40 | 55900 |
| 2021-11-19 | 20.38 | $19.77 | 52900 |
| 2021-11-18 | 20.64 | $20.09 | 37500 |
| 2021-11-17 | 20.86 | $20.32 | 40600 |
| 2021-11-16 | 21.05 | $20.88 | 48847 |
| 2021-11-15 | 21.12 | $21.00 | 37700 |
| 2021-11-12 | 21.15 | $20.83 | 16812 |
| 2021-11-11 | 21.25 | $20.71 | 43348 |
| 2021-11-10 | 21.41 | $20.81 | 62800 |
| 2021-11-09 | 21.56 | $21.30 | 62243 |
| 2021-11-08 | 21.59 | $21.63 | 25100 |
| 2021-11-05 | 21.52 | $21.41 | 19529 |
| 2021-11-04 | 21.49 | $21.31 | 19900 |
| 2021-11-03 | 21.49 | $21.35 | 25500 |
| 2021-11-02 | 21.47 | $20.91 | 31700 |
| 2021-11-01 | 21.57 | $21.35 | 21500 |
| 2021-10-29 | 21.56 | $21.35 | 46528 |
| 2021-10-28 | 21.53 | $21.75 | 26000 |
| 2021-10-27 | 21.37 | $21.18 | 46000 |
| 2021-10-26 | 21.34 | $21.33 | 29111 |
| 2021-10-25 | 21.26 | $21.29 | 77627 |
| 2021-10-22 | 21.16 | $21.11 | 35800 |
| 2021-10-21 | 21.10 | $21.05 | 34429 |
| 2021-10-20 | 21.03 | $21.35 | 22941 |
| 2021-10-19 | 20.85 | $21.11 | 26900 |
| 2021-10-18 | 20.70 | $20.88 | 31200 |
| 2021-10-15 | 20.59 | $20.74 | 41515 |
| 2021-10-14 | 20.50 | $20.56 | 27748 |
| 2021-10-13 | 20.44 | $20.53 | 29444 |
| 2021-10-12 | 20.37 | $20.51 | 22915 |
| 2021-10-11 | 20.30 | $20.53 | 36625 |
| 2021-10-08 | 20.20 | $20.36 | 26800 |
| 2021-10-07 | 20.14 | $20.43 | 32000 |
| 2021-10-06 | 20.04 | $20.05 | 42000 |
| 2021-10-05 | 20.03 | $20.43 | 75341 |
| 2021-10-04 | 19.91 | $20.23 | 55400 |
| 2021-10-01 | 19.83 | $20.03 | 65217 |
| 2021-09-30 | 19.79 | $20.12 | 108000 |
| 2021-09-29 | 19.72 | $19.80 | 40100 |
| 2021-09-28 | 19.74 | $19.70 | 67115 |
| 2021-09-27 | 19.80 | $20.12 | 73900 |
| 2021-09-24 | 19.74 | $19.84 | 66100 |
| 2021-09-23 | 19.77 | $20.05 | 51400 |
| 2021-09-22 | 19.74 | $19.64 | 105600 |
| 2021-09-21 | 19.83 | $19.61 | 121117 |
| 2021-09-20 | 19.96 | $19.43 | 106033 |
| 2021-09-17 | 20.18 | $20.00 | 48622 |
| 2021-09-16 | 20.27 | $20.28 | 33400 |
| 2021-09-15 | 20.29 | $20.36 | 52800 |
| 2021-09-14 | 20.30 | $20.12 | 111700 |
| 2021-09-13 | 20.38 | $20.31 | 57526 |
| 2021-09-10 | 20.43 | $20.19 | 33347 |
| 2021-09-09 | 20.52 | $20.37 | 49700 |
| 2021-09-08 | 20.58 | $20.56 | 74303 |
| 2021-09-07 | 20.59 | $20.64 | 27800 |
| 2021-09-03 | 20.57 | $20.74 | 23830 |
| 2021-09-02 | 20.53 | $20.68 | 41428 |
| 2021-09-01 | 20.50 | $20.57 | 53000 |
| 2021-08-31 | 20.49 | $20.26 | 85900 |
| 2021-08-30 | 20.58 | $20.45 | 38829 |
| 2021-08-27 | 20.64 | $20.76 | 45844 |
| 2021-08-26 | 20.61 | $20.48 | 42414 |
| 2021-08-25 | 20.66 | $20.70 | 20600 |
| 2021-08-24 | 20.66 | $20.66 | 138045 |
| 2021-08-23 | 20.67 | $20.48 | 62700 |
| 2021-08-20 | 20.74 | $20.29 | 50416 |
| 2021-08-19 | 20.89 | $20.32 | 40100 |
| 2021-08-18 | 21.05 | $20.41 | 56400 |
| 2021-08-17 | 21.23 | $20.42 | 37518 |
| 2021-08-16 | 21.44 | $21.16 | 72805 |
| 2021-08-13 | 21.45 | $21.53 | 129700 |
| 2021-08-12 | 21.35 | $21.56 | 29528 |
| 2021-08-11 | 21.20 | $21.63 | 24317 |
| 2021-08-10 | 21.01 | $21.27 | 72000 |
| 2021-08-09 | 20.88 | $21.24 | 22900 |
| 2021-08-06 | 20.73 | $21.03 | 36501 |
| 2021-08-05 | 20.62 | $20.93 | 19400 |
| 2021-08-04 | 20.52 | $20.71 | 32300 |
| 2021-08-03 | 20.46 | $20.79 | 112240 |
| 2021-08-02 | 20.37 | $20.61 | 43635 |
| 2021-07-30 | 20.32 | $20.42 | 43401 |
| 2021-07-29 | 20.32 | $20.62 | 37400 |
| 2021-07-28 | 20.26 | $20.53 | 42020 |
| 2021-07-27 | 20.22 | $20.44 | 139400 |
| 2021-07-26 | 20.21 | $20.47 | 66447 |
| 2021-07-23 | 20.19 | $20.43 | 67310 |
| 2021-07-22 | 20.18 | $20.48 | 221000 |
| 2021-07-21 | 20.17 | $20.56 | 42112 |
| 2021-07-20 | 20.13 | $20.24 | 120900 |
| 2021-07-19 | 20.20 | $19.89 | 100800 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
54.30
2026-07-16
Close Price
$25.21
Vol: 1200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.18
Average
50.96
Maximum
76.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.30 | $25.21 | 1200 |
| 2026-07-15 | 53.83 | $25.16 | 65800 |
| 2026-07-14 | 54.54 | $25.22 | 125826 |
| 2026-07-13 | 53.87 | $25.15 | 150641 |
| 2026-07-10 | 53.87 | $25.15 | 79025 |
| 2026-07-09 | 50.16 | $24.76 | 97400 |
| 2026-07-08 | 49.57 | $24.70 | 141503 |
| 2026-07-07 | 46.88 | $24.43 | 272100 |
| 2026-07-06 | 45.55 | $24.30 | 179109 |
| 2026-07-02 | 43.80 | $24.13 | 140013 |
| 2026-07-01 | 39.34 | $23.72 | 98400 |
| 2026-06-30 | 44.68 | $24.37 | 207343 |
| 2026-06-29 | 43.21 | $24.24 | 244515 |
| 2026-06-26 | 43.47 | $24.27 | 149100 |
| 2026-06-25 | 41.85 | $24.12 | 92348 |
| 2026-06-24 | 44.85 | $24.49 | 90400 |
| 2026-06-23 | 46.30 | $24.66 | 194341 |
| 2026-06-22 | 46.30 | $24.66 | 247034 |
| 2026-06-18 | 45.46 | $24.57 | 128600 |
| 2026-06-17 | 43.98 | $24.41 | 151821 |
| 2026-06-16 | 45.67 | $24.64 | 154100 |
| 2026-06-15 | 40.35 | $24.08 | 160228 |
| 2026-06-12 | 41.96 | $24.31 | 145200 |
| 2026-06-11 | 41.57 | $24.27 | 203528 |
| 2026-06-10 | 39.48 | $24.05 | 120744 |
| 2026-06-09 | 38.82 | $23.98 | 207000 |
| 2026-06-08 | 36.07 | $23.69 | 234019 |
| 2026-06-05 | 36.23 | $23.72 | 130604 |
| 2026-06-04 | 41.68 | $24.65 | 124600 |
| 2026-06-03 | 41.23 | $24.60 | 105400 |
| 2026-06-02 | 41.05 | $24.58 | 139000 |
| 2026-06-01 | 44.75 | $25.17 | 197500 |
| 2026-05-29 | 46.58 | $25.44 | 155512 |
| 2026-05-28 | 44.92 | $25.23 | 100400 |
| 2026-05-27 | 45.56 | $25.33 | 116800 |
| 2026-05-26 | 47.89 | $25.69 | 88842 |
| 2026-05-22 | 45.07 | $25.31 | 78800 |
| 2026-05-21 | 46.07 | $25.47 | 95234 |
| 2026-05-20 | 44.08 | $25.20 | 103700 |
| 2026-05-19 | 45.43 | $25.43 | 132700 |
| 2026-05-18 | 45.23 | $25.40 | 194600 |
| 2026-05-15 | 43.16 | $25.10 | 115500 |
| 2026-05-14 | 44.00 | $25.26 | 157019 |
| 2026-05-13 | 41.36 | $24.87 | 107500 |
| 2026-05-12 | 44.42 | $25.47 | 105810 |
| 2026-05-11 | 52.55 | $26.79 | 83405 |
| 2026-05-08 | 52.18 | $26.73 | 60100 |
| 2026-05-07 | 52.12 | $26.72 | 77400 |
| 2026-05-06 | 54.88 | $27.14 | 51021 |
| 2026-05-05 | 47.58 | $25.98 | 83600 |
| 2026-05-04 | 47.02 | $25.90 | 85900 |
| 2026-05-01 | 45.71 | $25.71 | 73705 |
| 2026-04-30 | 51.80 | $26.66 | 97914 |
| 2026-04-29 | 44.73 | $25.70 | 51900 |
| 2026-04-28 | 46.21 | $25.92 | 127832 |
| 2026-04-27 | 44.95 | $25.76 | 102618 |
| 2026-04-24 | 45.91 | $25.91 | 58500 |
| 2026-04-23 | 45.54 | $25.86 | 82015 |
| 2026-04-22 | 47.24 | $26.14 | 54627 |
| 2026-04-21 | 48.85 | $26.40 | 59300 |
| 2026-04-20 | 55.09 | $27.31 | 127900 |
| 2026-04-17 | 56.14 | $27.45 | 51815 |
| 2026-04-16 | 53.56 | $27.02 | 70600 |
| 2026-04-15 | 57.36 | $27.53 | 59240 |
| 2026-04-14 | 58.20 | $27.64 | 118421 |
| 2026-04-13 | 60.20 | $27.90 | 65400 |
| 2026-04-10 | 59.23 | $27.71 | 63503 |
| 2026-04-09 | 58.21 | $27.51 | 55600 |
| 2026-04-08 | 55.80 | $27.05 | 110900 |
| 2026-04-07 | 49.96 | $26.07 | 179800 |
| 2026-04-06 | 48.44 | $25.84 | 126000 |
| 2026-04-02 | 46.98 | $25.62 | 147700 |
| 2026-04-01 | 45.30 | $25.37 | 103500 |
| 2026-03-31 | 44.70 | $25.28 | 106200 |
| 2026-03-30 | 40.52 | $24.67 | 149100 |
| 2026-03-27 | 42.68 | $25.10 | 125700 |
| 2026-03-26 | 42.68 | $25.10 | 141200 |
| 2026-03-25 | 46.54 | $25.84 | 69821 |
| 2026-03-24 | 45.27 | $25.64 | 112321 |
| 2026-03-23 | 47.41 | $26.04 | 109403 |
| 2026-03-20 | 43.41 | $25.41 | 103613 |
| 2026-03-19 | 49.36 | $26.46 | 67832 |
| 2026-03-18 | 46.15 | $25.98 | 88100 |
| 2026-03-17 | 50.38 | $26.65 | 80620 |
| 2026-03-16 | 50.05 | $26.60 | 140800 |
| 2026-03-13 | 45.30 | $25.90 | 78000 |
| 2026-03-12 | 47.19 | $26.21 | 140100 |
| 2026-03-11 | 53.33 | $27.11 | 60620 |
| 2026-03-10 | 50.47 | $26.69 | 120700 |
| 2026-03-09 | 49.42 | $26.54 | 108000 |
| 2026-03-06 | 46.47 | $26.13 | 83343 |
| 2026-03-05 | 45.89 | $26.05 | 280000 |
| 2026-03-04 | 54.01 | $27.21 | 94600 |
| 2026-03-03 | 57.69 | $27.65 | 145414 |
| 2026-03-02 | 59.26 | $27.83 | 91201 |
| 2026-02-27 | 65.68 | $28.51 | 63400 |
| 2026-02-26 | 65.57 | $28.49 | 60000 |
| 2026-02-25 | 65.52 | $28.48 | 66730 |
| 2026-02-24 | 64.25 | $28.22 | 94700 |
| 2026-02-23 | 64.25 | $28.22 | 50100 |
| 2026-02-20 | 69.80 | $28.84 | 57938 |
| 2026-02-19 | 67.38 | $28.28 | 56802 |
| 2026-02-18 | 66.09 | $28.00 | 69700 |
| 2026-02-17 | 67.08 | $28.11 | 59700 |
| 2026-02-13 | 76.25 | $29.04 | 48839 |
| 2026-02-12 | 74.12 | $28.45 | 86017 |
| 2026-02-11 | 67.84 | $27.10 | 41329 |
| 2026-02-10 | 62.08 | $26.21 | 87800 |
| 2026-02-09 | 70.13 | $26.81 | 55400 |
| 2026-02-06 | 65.69 | $26.18 | 43900 |
| 2026-02-05 | 63.22 | $25.88 | 96403 |
| 2026-02-04 | 62.27 | $25.77 | 144200 |
| 2026-02-03 | 63.26 | $25.84 | 67700 |
| 2026-02-02 | 62.78 | $25.78 | 67200 |
| 2026-01-30 | 61.01 | $25.56 | 53001 |
| 2026-01-29 | 64.87 | $25.85 | 60900 |
| 2026-01-28 | 63.35 | $25.65 | 81631 |
| 2026-01-27 | 64.55 | $25.74 | 52700 |
| 2026-01-26 | 60.80 | $25.26 | 72100 |
| 2026-01-23 | 58.55 | $25.00 | 52000 |
| 2026-01-22 | 57.30 | $24.86 | 118700 |
| 2026-01-21 | 55.18 | $24.63 | 58220 |
| 2026-01-20 | 57.41 | $24.82 | 126941 |
| 2026-01-16 | 61.26 | $25.13 | 52300 |
| 2026-01-15 | 60.53 | $25.04 | 76100 |
| 2026-01-14 | 56.84 | $24.61 | 113300 |
| 2026-01-13 | 54.89 | $24.40 | 75124 |
| 2026-01-12 | 53.06 | $24.21 | 116704 |
| 2026-01-09 | 49.37 | $23.85 | 131814 |
| 2026-01-08 | 52.53 | $24.14 | 155935 |
| 2026-01-07 | 49.46 | $23.85 | 71841 |
| 2026-01-06 | 54.94 | $24.32 | 105513 |
| 2026-01-05 | 61.71 | $24.81 | 60426 |
| 2026-01-02 | 58.86 | $24.52 | 62500 |
| 2025-12-31 | 55.61 | $24.22 | 54800 |
| 2025-12-30 | 58.69 | $24.43 | 142800 |
| 2025-12-29 | 58.84 | $24.44 | 365320 |
| 2025-12-26 | 60.87 | $24.58 | 58224 |
| 2025-12-24 | 59.83 | $24.47 | 86600 |
| 2025-12-23 | 60.81 | $24.54 | 207436 |
| 2025-12-22 | 57.32 | $24.17 | 68048 |
| 2025-12-19 | 54.95 | $23.94 | 43000 |
| 2025-12-18 | 55.59 | $23.99 | 50800 |
| 2025-12-17 | 54.59 | $23.89 | 47745 |
| 2025-12-16 | 56.27 | $24.03 | 52315 |
| 2025-12-15 | 57.11 | $24.10 | 86531 |
| 2025-12-12 | 53.65 | $23.73 | 54200 |
| 2025-12-11 | 54.44 | $23.80 | 71233 |
| 2025-12-10 | 54.25 | $23.78 | 46100 |
| 2025-12-09 | 51.38 | $23.47 | 46400 |
| 2025-12-08 | 48.50 | $23.18 | 57500 |
| 2025-12-05 | 51.39 | $23.47 | 60600 |
| 2025-12-04 | 50.91 | $23.42 | 46401 |
| 2025-12-03 | 48.40 | $23.16 | 79000 |
| 2025-12-02 | 43.32 | $22.68 | 117106 |
| 2025-12-01 | 41.14 | $22.49 | 97547 |
| 2025-11-28 | 44.47 | $22.88 | 47341 |
| 2025-11-26 | 45.74 | $23.02 | 47723 |
| 2025-11-25 | 44.34 | $22.89 | 89400 |
| 2025-11-24 | 43.06 | $22.77 | 135900 |
| 2025-11-21 | 44.11 | $22.90 | 94741 |
| 2025-11-20 | 41.50 | $22.65 | 233400 |
| 2025-11-19 | 49.05 | $23.52 | 82100 |
| 2025-11-18 | 52.27 | $23.83 | 84100 |
| 2025-11-17 | 53.67 | $23.96 | 68700 |
| 2025-11-14 | 54.21 | $24.01 | 40800 |
| 2025-11-13 | 59.10 | $24.45 | 86000 |
| 2025-11-12 | 73.76 | $25.47 | 79744 |
| 2025-11-11 | 70.02 | $24.93 | 51015 |
| 2025-11-10 | 69.01 | $24.80 | 64500 |
| 2025-11-07 | 61.40 | $24.00 | 47826 |
| 2025-11-06 | 62.31 | $24.05 | 45900 |
| 2025-11-05 | 64.11 | $24.15 | 48229 |
| 2025-11-04 | 62.68 | $24.01 | 65200 |
| 2025-11-03 | 66.66 | $24.23 | 40000 |
| 2025-10-31 | 64.82 | $24.04 | 87600 |
| 2025-10-30 | 68.59 | $24.24 | 92702 |
| 2025-10-29 | 69.36 | $24.28 | 50400 |
| 2025-10-28 | 74.50 | $24.54 | 46200 |
| 2025-10-27 | 71.83 | $24.19 | 43300 |
| 2025-10-24 | 70.40 | $24.02 | 67910 |
| 2025-10-23 | 74.41 | $24.21 | 45500 |
| 2025-10-22 | 73.89 | $24.14 | 47043 |
| 2025-10-21 | 73.52 | $24.09 | 72620 |
| 2025-10-20 | 73.31 | $24.06 | 42700 |
| 2025-10-17 | 70.86 | $23.73 | 60700 |
| 2025-10-16 | 72.39 | $23.81 | 68640 |
| 2025-10-15 | 70.66 | $23.58 | 45215 |
| 2025-10-14 | 70.66 | $23.58 | 86808 |
| 2025-10-13 | 70.66 | $23.58 | 64900 |
| 2025-10-10 | 60.89 | $22.51 | 41927 |
| 2025-10-09 | 64.92 | $22.72 | 51140 |
| 2025-10-08 | 66.52 | $22.80 | 57045 |
| 2025-10-07 | 63.77 | $22.54 | 44724 |
| 2025-10-06 | 64.94 | $22.60 | 61200 |
| 2025-10-03 | 66.28 | $22.67 | 50615 |
| 2025-10-02 | 63.63 | $22.41 | 78600 |
| 2025-10-01 | 60.68 | $22.15 | 88447 |
| 2025-09-30 | 58.98 | $22.01 | 97000 |
| 2025-09-29 | 59.51 | $22.04 | 55000 |
| 2025-09-26 | 54.38 | $21.64 | 67213 |
| 2025-09-25 | 52.53 | $21.51 | 96300 |
| 2025-09-24 | 50.31 | $21.36 | 146541 |
| 2025-09-23 | 60.29 | $21.92 | 41900 |
| 2025-09-22 | 59.88 | $21.89 | 75800 |
| 2025-09-19 | 59.75 | $21.88 | 86748 |
| 2025-09-18 | 59.63 | $21.87 | 85541 |
| 2025-09-17 | 59.80 | $21.88 | 61600 |
| 2025-09-16 | 59.80 | $21.88 | 73938 |
| 2025-09-15 | 64.24 | $22.14 | 62900 |
| 2025-09-12 | 62.19 | $21.94 | 34200 |
| 2025-09-11 | 63.05 | $21.99 | 80800 |
| 2025-09-10 | 65.80 | $22.15 | 52621 |
| 2025-09-09 | 61.05 | $21.68 | 35243 |
| 2025-09-08 | 61.05 | $21.68 | 76034 |
| 2025-09-05 | 62.21 | $21.75 | 49924 |
| 2025-09-04 | 62.37 | $21.76 | 161117 |
| 2025-09-03 | 60.22 | $21.54 | 166000 |
| 2025-09-02 | 64.35 | $21.80 | 57028 |
| 2025-08-29 | 69.03 | $22.07 | 59500 |
| 2025-08-28 | 68.14 | $21.96 | 65122 |
| 2025-08-27 | 65.83 | $21.69 | 38034 |
| 2025-08-26 | 65.03 | $21.60 | 60613 |
| 2025-08-25 | 64.85 | $21.58 | 38421 |
| 2025-08-22 | 73.15 | $22.06 | 35000 |
| 2025-08-21 | 70.46 | $21.70 | 147200 |
| 2025-08-20 | 69.15 | $21.54 | 56800 |
| 2025-08-19 | 65.93 | $21.18 | 64900 |
| 2025-08-18 | 65.16 | $21.10 | 78100 |
| 2025-08-15 | 71.06 | $21.41 | 56516 |
| 2025-08-14 | 67.75 | $21.04 | 43523 |
| 2025-08-13 | 66.88 | $20.95 | 64400 |
| 2025-08-12 | 65.90 | $20.85 | 175735 |
| 2025-08-11 | 61.10 | $20.41 | 39500 |
| 2025-08-08 | 58.85 | $20.23 | 65128 |
| 2025-08-07 | 58.60 | $20.21 | 41500 |
| 2025-08-06 | 57.36 | $20.11 | 35944 |
| 2025-08-05 | 56.61 | $20.05 | 89905 |
| 2025-08-04 | 54.48 | $19.88 | 66604 |
| 2025-08-01 | 54.63 | $19.89 | 93000 |
| 2025-07-31 | 52.12 | $19.69 | 113238 |
| 2025-07-30 | 52.81 | $19.74 | 66100 |
| 2025-07-29 | 52.81 | $19.74 | 106608 |
| 2025-07-28 | 52.12 | $19.68 | 68600 |
| 2025-07-25 | 55.06 | $19.91 | 49425 |
| 2025-07-24 | 57.18 | $20.07 | 68829 |
| 2025-07-23 | 57.98 | $20.13 | 58725 |
| 2025-07-22 | 52.88 | $19.64 | 78200 |
| 2025-07-21 | 53.26 | $19.67 | 46600 |
| 2025-07-18 | 57.53 | $20.00 | 69001 |
| 2025-07-17 | 56.32 | $19.88 | 241911 |
| 2025-07-16 | 55.21 | $19.77 | 80941 |
| 2025-07-15 | 54.61 | $19.71 | 89000 |
| 2025-07-14 | 56.77 | $19.89 | 40000 |
| 2025-07-11 | 58.73 | $20.05 | 38744 |
| 2025-07-10 | 58.48 | $20.02 | 111935 |
| 2025-07-09 | 57.22 | $19.87 | 104700 |
| 2025-07-08 | 55.69 | $19.69 | 60519 |
| 2025-07-07 | 54.21 | $19.52 | 84849 |
| 2025-07-03 | 57.30 | $19.81 | 78609 |
| 2025-07-02 | 57.30 | $19.81 | 87147 |
| 2025-07-01 | 57.07 | $19.78 | 81922 |
| 2025-06-30 | 51.86 | $19.14 | 62600 |
| 2025-06-27 | 51.33 | $19.08 | 114505 |
| 2025-06-26 | 56.41 | $19.60 | 61849 |
| 2025-06-25 | 50.00 | $18.89 | 53800 |
| 2025-06-24 | 47.73 | $18.67 | 277600 |
| 2025-06-23 | 43.66 | $18.30 | 115421 |
| 2025-06-20 | 42.51 | $18.20 | 61500 |
| 2025-06-18 | 50.20 | $18.99 | 131225 |
| 2025-06-17 | 50.98 | $19.06 | 89300 |
| 2025-06-16 | 55.15 | $19.42 | 69600 |
| 2025-06-13 | 53.44 | $19.25 | 80000 |
| 2025-06-12 | 57.48 | $19.58 | 99127 |
| 2025-06-11 | 55.95 | $19.42 | 149000 |
| 2025-06-10 | 58.84 | $19.65 | 37800 |
| 2025-06-09 | 56.81 | $19.43 | 61320 |
| 2025-06-06 | 55.87 | $19.33 | 68417 |
| 2025-06-05 | 55.59 | $19.30 | 61947 |
| 2025-06-04 | 55.51 | $19.29 | 67300 |
| 2025-06-03 | 54.03 | $19.12 | 301335 |
| 2025-06-02 | 53.69 | $19.08 | 117900 |
| 2025-05-30 | 51.46 | $18.82 | 321960 |
| 2025-05-29 | 49.41 | $18.59 | 89400 |
| 2025-05-28 | 49.06 | $18.55 | 73809 |
| 2025-05-27 | 52.28 | $18.92 | 142100 |
| 2025-05-23 | 52.55 | $18.95 | 2.2M |
| 2025-05-22 | 49.71 | $18.60 | 6.1M |
| 2025-05-21 | 48.63 | $18.47 | 1.5M |
| 2025-05-20 | 50.05 | $18.65 | 3.2M |
| 2025-05-19 | 49.18 | $18.54 | 93100 |
| 2025-05-16 | 54.91 | $19.24 | 85633 |
| 2025-05-15 | 57.93 | $19.57 | 74100 |
| 2025-05-14 | 53.67 | $18.99 | 65343 |
| 2025-05-13 | 56.18 | $19.26 | 194006 |
| 2025-05-12 | 52.85 | $18.83 | 123613 |
| 2025-05-09 | 51.37 | $18.65 | 73509 |
| 2025-05-08 | 53.95 | $18.94 | 66900 |
| 2025-05-07 | 58.79 | $19.44 | 67101 |
| 2025-05-06 | 57.78 | $19.30 | 97500 |
| 2025-05-05 | 60.39 | $19.56 | 71800 |
| 2025-05-02 | 62.02 | $19.72 | 56000 |
| 2025-05-01 | 57.59 | $19.07 | 100100 |
| 2025-04-30 | 58.49 | $19.16 | 81300 |
| 2025-04-29 | 57.22 | $18.98 | 37700 |
| 2025-04-28 | 56.52 | $18.88 | 56700 |
| 2025-04-25 | 56.46 | $18.87 | 60806 |
| 2025-04-24 | 55.40 | $18.71 | 89340 |
| 2025-04-23 | 51.42 | $18.14 | 111700 |
| 2025-04-22 | 50.76 | $18.05 | 131400 |
| 2025-04-21 | 47.21 | $17.58 | 124100 |
| 2025-04-17 | 49.60 | $17.91 | 95343 |
| 2025-04-16 | 48.47 | $17.76 | 71800 |
| 2025-04-15 | 46.81 | $17.54 | 207000 |
| 2025-04-14 | 45.30 | $17.34 | 331500 |
| 2025-04-11 | 42.90 | $17.03 | 395710 |
| 2025-04-10 | 41.16 | $16.81 | 455802 |
| 2025-04-09 | 44.62 | $17.40 | 1.0M |
| 2025-04-08 | 29.17 | $15.79 | 501438 |
| 2025-04-07 | 29.86 | $15.93 | 400500 |
| 2025-04-04 | 32.35 | $16.41 | 141700 |
| 2025-04-03 | 48.12 | $18.40 | 84004 |
| 2025-04-02 | 53.20 | $18.81 | 54131 |
| 2025-04-01 | 50.79 | $18.61 | 144344 |
| 2025-03-31 | 46.05 | $18.25 | 171200 |
| 2025-03-28 | 47.88 | $18.40 | 168600 |
| 2025-03-27 | 48.99 | $18.49 | 113300 |
| 2025-03-26 | 48.74 | $18.47 | 75649 |
| 2025-03-25 | 45.70 | $18.23 | 190317 |
| 2025-03-24 | 50.82 | $18.66 | 161634 |
| 2025-03-21 | 46.59 | $18.34 | 96900 |
| 2025-03-20 | 47.07 | $18.38 | 57100 |
| 2025-03-19 | 47.89 | $18.45 | 77015 |
| 2025-03-18 | 46.10 | $18.31 | 120000 |
| 2025-03-17 | 48.12 | $18.49 | 139526 |
| 2025-03-14 | 41.79 | $18.02 | 91800 |
| 2025-03-13 | 38.29 | $17.79 | 70600 |
| 2025-03-12 | 41.15 | $18.07 | 103021 |
| 2025-03-11 | 41.90 | $18.14 | 165202 |
| 2025-03-10 | 39.68 | $17.99 | 153602 |
| 2025-03-07 | 42.45 | $18.26 | 76700 |
| 2025-03-06 | 44.99 | $18.49 | 90024 |
| 2025-03-05 | 46.73 | $18.64 | 89500 |
| 2025-03-04 | 42.52 | $18.34 | 120113 |
| 2025-03-03 | 42.95 | $18.38 | 135912 |
| 2025-02-28 | 45.93 | $18.65 | 107738 |
| 2025-02-27 | 44.44 | $18.54 | 64000 |
| 2025-02-26 | 46.89 | $18.76 | 33725 |
| 2025-02-25 | 45.19 | $18.63 | 157247 |
| 2025-02-24 | 46.05 | $18.71 | 160623 |
| 2025-02-21 | 40.67 | $18.31 | 65400 |
| 2025-02-20 | 47.54 | $18.92 | 81200 |
| 2025-02-19 | 49.50 | $19.07 | 65321 |
| 2025-02-18 | 56.56 | $19.55 | 37548 |
| 2025-02-14 | 62.76 | $19.90 | 51400 |
| 2025-02-13 | 62.76 | $19.90 | 40600 |
| 2025-02-12 | 61.11 | $19.75 | 49800 |
| 2025-02-11 | 59.28 | $19.59 | 59300 |
| 2025-02-10 | 58.23 | $19.50 | 79600 |
| 2025-02-07 | 56.70 | $19.37 | 56331 |
| 2025-02-06 | 57.79 | $19.44 | 122125 |
| 2025-02-05 | 54.35 | $19.15 | 204946 |
| 2025-02-04 | 51.65 | $18.94 | 163700 |
| 2025-02-03 | 48.91 | $18.74 | 92400 |
| 2025-01-31 | 50.13 | $18.83 | 74500 |
| 2025-01-30 | 55.02 | $19.17 | 89500 |
| 2025-01-29 | 52.43 | $18.97 | 48611 |
| 2025-01-28 | 53.91 | $19.07 | 88300 |
| 2025-01-27 | 52.24 | $18.94 | 95113 |
| 2025-01-24 | 53.22 | $19.01 | 92000 |
| 2025-01-23 | 52.50 | $18.95 | 77042 |
| 2025-01-22 | 52.02 | $18.91 | 87806 |
| 2025-01-21 | 51.91 | $18.90 | 162400 |
| 2025-01-17 | 44.55 | $18.31 | 70700 |
| 2025-01-16 | 47.98 | $18.60 | 78400 |
| 2025-01-15 | 44.47 | $18.35 | 90200 |
| 2025-01-14 | 37.07 | $17.89 | 174800 |
| 2025-01-13 | 35.10 | $17.78 | 140409 |
| 2025-01-10 | 35.39 | $17.81 | 131000 |
| 2025-01-08 | 39.47 | $18.21 | 70701 |
| 2025-01-07 | 35.77 | $18.00 | 173044 |
| 2025-01-06 | 35.24 | $17.97 | 162029 |
| 2025-01-03 | 35.33 | $17.98 | 112428 |
| 2025-01-02 | 29.66 | $17.66 | 89928 |
| 2024-12-31 | 27.40 | $17.54 | 105610 |
| 2024-12-30 | 29.10 | $17.77 | 121600 |
| 2024-12-27 | 29.72 | $17.85 | 114800 |
| 2024-12-26 | 30.56 | $17.96 | 173038 |
| 2024-12-24 | 30.78 | $17.99 | 149505 |
| 2024-12-23 | 28.27 | $17.84 | 255000 |
| 2024-12-20 | 22.18 | $17.50 | 191800 |
| 2024-12-19 | 23.12 | $17.67 | 146146 |
| 2024-12-18 | 25.51 | $18.07 | 116400 |
| 2024-12-17 | 29.84 | $18.66 | 207435 |
| 2024-12-16 | 28.07 | $18.57 | 151520 |
| 2024-12-13 | 26.50 | $18.49 | 136243 |
| 2024-12-12 | 25.15 | $18.42 | 110100 |
| 2024-12-11 | 26.90 | $18.68 | 70145 |
| 2024-12-10 | 28.04 | $18.84 | 87214 |
| 2024-12-09 | 33.02 | $19.44 | 107405 |
| 2024-12-06 | 37.09 | $19.83 | 103645 |
| 2024-12-05 | 40.23 | $20.09 | 74649 |
| 2024-12-04 | 40.86 | $20.14 | 79914 |
| 2024-12-03 | 46.40 | $20.54 | 59435 |
| 2024-12-02 | 45.34 | $20.48 | 81117 |
| 2024-11-29 | 45.77 | $20.51 | 27300 |
| 2024-11-27 | 46.19 | $20.54 | 52434 |
| 2024-11-26 | 44.44 | $20.43 | 61924 |
| 2024-11-25 | 50.07 | $20.83 | 81401 |
| 2024-11-22 | 54.14 | $21.08 | 65606 |
| 2024-11-21 | 54.65 | $21.11 | 35900 |
| 2024-11-20 | 54.24 | $21.08 | 27013 |
| 2024-11-19 | 52.77 | $20.97 | 90600 |
| 2024-11-18 | 54.59 | $21.09 | 76100 |
| 2024-11-15 | 58.78 | $21.35 | 60800 |
| 2024-11-14 | 56.59 | $21.17 | 31900 |
| 2024-11-13 | 53.03 | $20.90 | 31020 |
| 2024-11-12 | 55.26 | $21.04 | 46223 |
| 2024-11-11 | 57.56 | $21.18 | 38500 |
| 2024-11-08 | 54.06 | $20.91 | 55700 |
| 2024-11-07 | 57.40 | $21.11 | 45620 |
| 2024-11-06 | 50.09 | $20.61 | 13830 |
| 2024-11-05 | 51.09 | $20.67 | 23419 |
| 2024-11-04 | 47.25 | $20.44 | 32500 |
| 2024-11-01 | 46.56 | $20.40 | 17600 |
| 2024-10-31 | 45.55 | $20.34 | 20700 |
| 2024-10-30 | 48.01 | $20.51 | 49100 |
| 2024-10-29 | 49.35 | $20.60 | 28700 |
| 2024-10-28 | 51.31 | $20.73 | 32800 |
| 2024-10-25 | 53.33 | $20.86 | 11630 |
| 2024-10-24 | 54.59 | $20.94 | 42914 |
| 2024-10-23 | 51.03 | $20.68 | 14321 |
| 2024-10-22 | 53.64 | $20.85 | 30648 |
| 2024-10-21 | 53.10 | $20.81 | 19201 |
| 2024-10-18 | 60.22 | $21.24 | 12100 |
| 2024-10-17 | 58.88 | $21.13 | 49400 |
| 2024-10-16 | 57.26 | $21.00 | 15503 |
| 2024-10-15 | 52.79 | $20.67 | 17500 |
| 2024-10-14 | 53.93 | $20.74 | 43929 |
| 2024-10-11 | 51.67 | $20.58 | 27114 |
| 2024-10-10 | 48.36 | $20.36 | 30018 |
| 2024-10-09 | 48.36 | $20.36 | 22912 |
| 2024-10-08 | 46.87 | $20.26 | 33903 |
| 2024-10-07 | 46.42 | $20.23 | 38348 |
| 2024-10-04 | 46.67 | $20.25 | 19111 |
| 2024-10-03 | 49.40 | $20.47 | 18100 |
| 2024-10-02 | 51.48 | $20.63 | 18920 |
| 2024-10-01 | 53.35 | $20.77 | 25216 |
| 2024-09-30 | 56.70 | $21.01 | 30500 |
| 2024-09-27 | 56.70 | $21.01 | 31134 |
| 2024-09-26 | 59.51 | $21.21 | 17200 |
| 2024-09-25 | 57.51 | $21.01 | 24800 |
| 2024-09-24 | 65.16 | $21.51 | 29700 |
| 2024-09-23 | 67.55 | $21.65 | 19300 |
| 2024-09-20 | 66.72 | $21.55 | 28800 |
| 2024-09-19 | 66.88 | $21.56 | 19642 |
| 2024-09-18 | 60.82 | $20.89 | 36832 |
| 2024-09-17 | 62.78 | $21.01 | 32017 |
| 2024-09-16 | 65.44 | $21.17 | 25200 |
| 2024-09-13 | 63.12 | $20.92 | 26200 |
| 2024-09-12 | 64.60 | $21.01 | 25916 |
| 2024-09-11 | 61.85 | $20.72 | 66000 |
| 2024-09-10 | 63.14 | $20.80 | 492300 |
| 2024-09-09 | 68.00 | $21.09 | 44101 |
| 2024-09-06 | 66.21 | $20.88 | 35132 |
| 2024-09-05 | 67.40 | $20.95 | 28431 |
| 2024-09-04 | 61.24 | $20.30 | 12624 |
| 2024-09-03 | 63.34 | $20.42 | 16400 |
| 2024-08-30 | 63.24 | $20.41 | 12642 |
| 2024-08-29 | 63.24 | $20.41 | 21149 |
| 2024-08-28 | 59.67 | $20.05 | 13700 |
| 2024-08-27 | 58.50 | $19.94 | 8935 |
| 2024-08-26 | 59.69 | $20.02 | 18835 |
| 2024-08-23 | 59.00 | $19.95 | 17226 |
| 2024-08-22 | 59.42 | $19.98 | 18700 |
| 2024-08-21 | 63.25 | $20.25 | 13800 |
| 2024-08-20 | 61.87 | $20.09 | 49333 |
| 2024-08-19 | 61.52 | $20.05 | 27416 |
| 2024-08-16 | 57.51 | $19.61 | 19300 |
| 2024-08-15 | 55.08 | $19.37 | 22400 |
| 2024-08-14 | 49.86 | $18.91 | 25200 |
| 2024-08-13 | 49.98 | $18.92 | 44100 |
| 2024-08-12 | 46.17 | $18.61 | 53200 |
| 2024-08-09 | 42.69 | $18.35 | 93700 |
| 2024-08-08 | 42.28 | $18.32 | 121000 |
| 2024-08-07 | 33.40 | $17.73 | 284142 |
| 2024-08-06 | 32.90 | $17.70 | 148200 |
| 2024-08-05 | 30.60 | $17.56 | 73900 |
| 2024-08-02 | 38.38 | $18.43 | 88548 |
| 2024-08-01 | 40.75 | $18.64 | 27500 |
| 2024-07-31 | 45.75 | $19.03 | 33500 |
| 2024-07-30 | 39.82 | $18.70 | 39036 |
| 2024-07-29 | 40.20 | $18.73 | 64630 |
| 2024-07-26 | 47.01 | $19.21 | 35205 |
| 2024-07-25 | 46.65 | $19.19 | 47019 |
| 2024-07-24 | 46.95 | $19.21 | 34400 |
| 2024-07-23 | 53.14 | $19.59 | 41012 |
| 2024-07-22 | 53.85 | $19.63 | 28600 |
| 2024-07-19 | 55.26 | $19.71 | 32100 |
| 2024-07-18 | 58.90 | $19.91 | 55200 |
| 2024-07-17 | 63.47 | $20.14 | 23500 |
| 2024-07-16 | 63.68 | $20.15 | 22800 |
| 2024-07-15 | 63.45 | $20.13 | 23700 |
| 2024-07-12 | 63.35 | $20.12 | 35331 |
| 2024-07-11 | 60.72 | $19.88 | 70200 |
| 2024-07-10 | 64.18 | $20.07 | 74318 |
| 2024-07-09 | 58.65 | $19.60 | 25235 |
| 2024-07-08 | 56.62 | $19.45 | 21808 |
| 2024-07-05 | 55.51 | $19.37 | 41132 |
| 2024-07-03 | 51.71 | $19.11 | 31033 |
| 2024-07-02 | 48.15 | $18.89 | 50406 |
| 2024-07-01 | 47.64 | $18.86 | 49926 |
| 2024-06-28 | 47.00 | $18.82 | 74700 |
| 2024-06-27 | 49.01 | $18.96 | 34600 |
| 2024-06-26 | 47.33 | $18.85 | 26045 |
| 2024-06-25 | 52.09 | $19.17 | 59424 |
| 2024-06-24 | 53.53 | $19.26 | 42300 |
| 2024-06-21 | 52.98 | $19.22 | 42325 |
| 2024-06-20 | 57.67 | $19.51 | 33500 |
| 2024-06-18 | 57.05 | $19.46 | 75435 |
| 2024-06-17 | 53.82 | $19.21 | 55517 |
| 2024-06-14 | 51.32 | $19.03 | 47526 |
| 2024-06-13 | 52.52 | $19.11 | 39900 |
| 2024-06-12 | 56.28 | $19.35 | 40712 |
| 2024-06-11 | 52.66 | $19.08 | 46800 |
| 2024-06-10 | 55.07 | $19.23 | 24243 |
| 2024-06-07 | 54.14 | $19.16 | 20007 |
| 2024-06-06 | 58.75 | $19.44 | 27800 |
| 2024-06-05 | 57.14 | $19.31 | 28900 |
| 2024-06-04 | 53.70 | $19.05 | 33300 |
| 2024-06-03 | 54.02 | $19.07 | 89026 |
| 2024-05-31 | 51.15 | $18.86 | 27147 |
| 2024-05-30 | 47.91 | $18.64 | 24410 |
| 2024-05-29 | 43.02 | $18.34 | 35507 |
| 2024-05-28 | 50.18 | $18.82 | 21800 |
| 2024-05-24 | 49.18 | $18.76 | 39900 |
| 2024-05-23 | 45.15 | $18.53 | 36500 |
| 2024-05-22 | 48.65 | $18.75 | 25331 |
| 2024-05-21 | 51.78 | $18.93 | 19231 |
| 2024-05-20 | 50.61 | $18.86 | 34833 |
| 2024-05-17 | 52.33 | $18.96 | 24700 |
| 2024-05-16 | 57.97 | $19.26 | 23500 |
| 2024-05-15 | 55.54 | $19.10 | 13800 |
| 2024-05-14 | 55.73 | $19.11 | 22842 |
| 2024-05-13 | 55.44 | $19.09 | 32133 |
| 2024-05-10 | 57.60 | $19.21 | 26643 |
| 2024-05-09 | 55.97 | $19.09 | 33700 |
| 2024-05-08 | 57.01 | $19.15 | 30707 |
| 2024-05-07 | 56.11 | $19.08 | 45532 |
| 2024-05-06 | 57.59 | $19.17 | 44716 |
| 2024-05-03 | 56.62 | $19.09 | 30500 |
| 2024-05-02 | 50.15 | $18.61 | 24700 |
| 2024-05-01 | 44.41 | $18.26 | 34619 |
| 2024-04-30 | 41.48 | $18.10 | 21800 |
| 2024-04-29 | 44.40 | $18.31 | 46436 |
| 2024-04-26 | 45.70 | $18.40 | 37800 |
| 2024-04-25 | 45.85 | $18.41 | 25534 |
| 2024-04-24 | 47.54 | $18.53 | 29011 |
| 2024-04-23 | 47.82 | $18.55 | 71949 |
| 2024-04-22 | 43.05 | $18.25 | 61300 |
| 2024-04-19 | 40.47 | $18.10 | 49032 |
| 2024-04-18 | 43.60 | $18.35 | 56645 |
| 2024-04-17 | 43.73 | $18.36 | 58222 |
| 2024-04-16 | 40.91 | $18.19 | 71336 |
| 2024-04-15 | 45.92 | $18.58 | 32500 |
| 2024-04-12 | 46.33 | $18.61 | 20026 |
| 2024-04-11 | 51.64 | $18.97 | 33300 |
| 2024-04-10 | 52.92 | $19.05 | 43000 |
| 2024-04-09 | 61.85 | $19.54 | 33700 |
| 2024-04-08 | 60.15 | $19.41 | 33700 |
| 2024-04-05 | 58.54 | $19.29 | 23705 |
| 2024-04-04 | 55.85 | $19.10 | 32800 |
| 2024-04-03 | 53.27 | $18.93 | 31400 |
| 2024-04-02 | 55.07 | $19.03 | 35300 |
| 2024-04-01 | 57.08 | $19.14 | 32400 |
| 2024-03-28 | 59.92 | $19.29 | 31904 |
| 2024-03-27 | 59.92 | $19.29 | 25536 |
| 2024-03-26 | 55.53 | $18.96 | 82000 |
| 2024-03-25 | 57.34 | $19.06 | 72300 |
| 2024-03-22 | 56.94 | $19.03 | 25736 |
| 2024-03-21 | 57.28 | $19.05 | 30910 |
| 2024-03-20 | 56.54 | $18.99 | 28826 |
| 2024-03-19 | 54.55 | $18.83 | 32200 |
| 2024-03-18 | 55.00 | $18.86 | 23200 |
| 2024-03-15 | 55.29 | $18.88 | 29610 |
| 2024-03-14 | 54.38 | $18.80 | 26900 |
| 2024-03-13 | 68.80 | $19.67 | 26300 |
| 2024-03-12 | 66.98 | $19.48 | 19245 |
| 2024-03-11 | 65.79 | $19.36 | 31700 |
| 2024-03-08 | 72.20 | $19.67 | 25100 |
| 2024-03-07 | 70.53 | $19.48 | 23508 |
| 2024-03-06 | 68.13 | $19.23 | 30300 |
| 2024-03-05 | 61.89 | $18.70 | 33904 |
| 2024-03-04 | 65.09 | $18.84 | 24600 |
| 2024-03-01 | 64.46 | $18.79 | 32600 |
| 2024-02-29 | 62.83 | $18.66 | 32519 |
| 2024-02-28 | 61.53 | $18.56 | 26200 |
| 2024-02-27 | 65.43 | $18.74 | 31722 |
| 2024-02-26 | 62.68 | $18.52 | 16517 |
| 2024-02-23 | 63.78 | $18.57 | 17229 |
| 2024-02-22 | 62.53 | $18.47 | 27700 |
| 2024-02-21 | 61.27 | $18.37 | 25839 |
| 2024-02-20 | 59.59 | $18.24 | 33519 |
| 2024-02-16 | 66.09 | $18.55 | 20614 |
| 2024-02-15 | 68.15 | $18.64 | 23800 |
| 2024-02-14 | 63.62 | $18.26 | 25644 |
| 2024-02-13 | 61.42 | $18.10 | 33600 |
| 2024-02-12 | 68.54 | $18.39 | 18800 |
| 2024-02-09 | 66.77 | $18.25 | 22200 |
| 2024-02-08 | 63.28 | $18.00 | 24809 |
| 2024-02-07 | 62.68 | $17.96 | 23041 |
| 2024-02-06 | 62.68 | $17.96 | 31100 |
| 2024-02-05 | 57.53 | $17.63 | 57333 |
| 2024-02-02 | 59.18 | $17.70 | 22700 |
| 2024-02-01 | 60.59 | $17.76 | 19532 |
| 2024-01-31 | 59.52 | $17.69 | 25735 |
| 2024-01-30 | 59.96 | $17.71 | 28936 |
| 2024-01-29 | 61.47 | $17.78 | 20723 |
| 2024-01-26 | 58.94 | $17.60 | 15600 |
| 2024-01-25 | 58.51 | $17.57 | 50828 |
| 2024-01-24 | 57.08 | $17.47 | 53600 |
| 2024-01-23 | 56.21 | $17.41 | 27300 |
| 2024-01-22 | 56.21 | $17.41 | 30900 |
| 2024-01-19 | 54.43 | $17.28 | 37200 |
| 2024-01-18 | 52.14 | $17.12 | 35942 |
| 2024-01-17 | 46.93 | $16.79 | 55231 |
| 2024-01-16 | 50.07 | $16.99 | 25011 |
| 2024-01-12 | 57.57 | $17.40 | 23816 |
| 2024-01-11 | 56.97 | $17.36 | 30900 |
| 2024-01-10 | 57.94 | $17.41 | 27000 |
| 2024-01-09 | 56.54 | $17.31 | 37121 |
| 2024-01-08 | 58.58 | $17.42 | 50000 |
| 2024-01-05 | 55.53 | $17.20 | 34239 |
| 2024-01-04 | 54.81 | $17.15 | 54540 |
| 2024-01-03 | 56.55 | $17.25 | 39200 |
| 2024-01-02 | 59.22 | $17.40 | 66400 |
| 2023-12-29 | 63.61 | $17.63 | 29407 |
| 2023-12-28 | 64.60 | $17.68 | 34416 |
| 2023-12-27 | 65.76 | $17.74 | 53436 |
| 2023-12-26 | 65.16 | $17.68 | 35021 |
| 2023-12-22 | 63.66 | $17.53 | 72238 |
| 2023-12-21 | 65.63 | $17.64 | 112828 |
| 2023-12-20 | 63.38 | $17.41 | 46100 |
| 2023-12-19 | 63.18 | $17.39 | 30213 |
| 2023-12-18 | 60.41 | $17.12 | 28639 |
| 2023-12-15 | 59.45 | $17.03 | 51531 |
| 2023-12-14 | 60.22 | $17.08 | 58900 |
| 2023-12-13 | 57.26 | $16.80 | 71634 |
| 2023-12-12 | 49.62 | $16.20 | 66800 |
| 2023-12-11 | 49.62 | $16.20 | 90300 |
| 2023-12-08 | 49.75 | $16.21 | 33600 |
| 2023-12-07 | 50.13 | $16.24 | 70341 |
| 2023-12-06 | 49.39 | $16.18 | 75403 |
| 2023-12-05 | 48.54 | $16.11 | 70900 |
| 2023-12-04 | 49.33 | $16.18 | 54308 |
| 2023-12-01 | 53.07 | $16.50 | 32920 |
| 2023-11-30 | 49.18 | $16.16 | 58749 |
| 2023-11-29 | 47.47 | $16.02 | 36300 |
| 2023-11-28 | 50.46 | $16.28 | 76500 |
| 2023-11-27 | 46.39 | $15.95 | 53203 |
| 2023-11-24 | 49.18 | $16.19 | 26900 |
| 2023-11-22 | 45.55 | $15.91 | 78700 |
| 2023-11-21 | 55.50 | $16.65 | 48600 |
| 2023-11-20 | 55.00 | $16.61 | 56500 |
| 2023-11-17 | 51.75 | $16.36 | 55900 |
| 2023-11-16 | 51.48 | $16.34 | 36000 |
| 2023-11-15 | 51.10 | $16.31 | 44723 |
| 2023-11-14 | 52.41 | $16.41 | 90400 |
| 2023-11-13 | 44.70 | $15.84 | 201300 |
| 2023-11-10 | 51.20 | $16.31 | 30400 |
| 2023-11-09 | 53.89 | $16.48 | 33200 |
| 2023-11-08 | 54.54 | $16.52 | 115149 |
| 2023-11-07 | 54.41 | $16.51 | 144041 |
| 2023-11-06 | 59.54 | $16.83 | 65600 |
| 2023-11-03 | 59.19 | $16.80 | 124114 |
| 2023-11-02 | 56.01 | $16.53 | 113400 |
| 2023-11-01 | 49.80 | $16.08 | 86049 |
| 2023-10-31 | 45.59 | $15.82 | 321100 |
| 2023-10-30 | 45.09 | $15.79 | 223200 |
| 2023-10-27 | 44.93 | $15.78 | 261400 |
| 2023-10-26 | 44.15 | $15.73 | 115200 |
| 2023-10-25 | 44.15 | $15.73 | 259500 |
| 2023-10-24 | 50.05 | $16.19 | 291400 |
| 2023-10-23 | 48.33 | $16.07 | 84400 |
| 2023-10-20 | 44.74 | $15.83 | 71236 |
| 2023-10-19 | 50.59 | $16.25 | 52933 |
| 2023-10-18 | 50.45 | $16.24 | 53832 |
| 2023-10-17 | 53.62 | $16.45 | 89416 |
| 2023-10-16 | 51.55 | $16.30 | 64423 |
| 2023-10-13 | 48.65 | $16.10 | 53300 |
| 2023-10-12 | 51.43 | $16.29 | 53302 |
| 2023-10-11 | 52.95 | $16.39 | 38900 |
| 2023-10-10 | 55.26 | $16.54 | 65400 |
| 2023-10-09 | 52.36 | $16.32 | 50225 |
| 2023-10-06 | 52.95 | $16.36 | 123000 |
| 2023-10-05 | 47.90 | $16.00 | 133200 |
| 2023-10-04 | 45.74 | $15.86 | 94317 |
| 2023-10-03 | 46.39 | $15.91 | 73240 |
| 2023-10-02 | 47.29 | $15.98 | 107900 |
| 2023-09-29 | 52.36 | $16.35 | 49733 |
| 2023-09-28 | 52.50 | $16.36 | 133643 |
| 2023-09-27 | 49.73 | $16.15 | 140921 |
| 2023-09-26 | 45.73 | $15.87 | 61508 |
| 2023-09-25 | 46.74 | $15.95 | 57049 |
| 2023-09-22 | 47.61 | $16.02 | 71028 |
| 2023-09-21 | 45.54 | $15.87 | 24000 |
| 2023-09-20 | 53.30 | $16.45 | 26239 |
| 2023-09-19 | 56.95 | $16.68 | 39500 |
| 2023-09-18 | 56.21 | $16.62 | 35500 |
| 2023-09-15 | 54.97 | $16.52 | 40529 |
| 2023-09-14 | 57.75 | $16.70 | 41800 |
| 2023-09-13 | 49.38 | $16.08 | 19121 |
| 2023-09-12 | 53.09 | $16.31 | 67800 |
| 2023-09-11 | 52.50 | $16.27 | 129500 |
| 2023-09-08 | 46.60 | $15.90 | 66500 |
| 2023-09-07 | 45.91 | $15.86 | 74000 |
| 2023-09-06 | 45.24 | $15.82 | 54800 |
| 2023-09-05 | 48.84 | $16.07 | 49114 |
| 2023-09-01 | 51.82 | $16.26 | 28100 |
| 2023-08-31 | 52.30 | $16.29 | 30300 |
| 2023-08-30 | 50.86 | $16.19 | 34300 |
| 2023-08-29 | 50.00 | $16.13 | 70003 |
| 2023-08-28 | 45.64 | $15.84 | 196949 |
| 2023-08-25 | 42.52 | $15.65 | 78510 |
| 2023-08-24 | 40.30 | $15.52 | 45800 |
| 2023-08-23 | 43.24 | $15.76 | 46438 |
| 2023-08-22 | 37.86 | $15.46 | 118228 |
| 2023-08-21 | 38.32 | $15.50 | 133900 |
| 2023-08-18 | 38.88 | $15.55 | 97700 |
| 2023-08-17 | 39.65 | $15.62 | 74528 |
| 2023-08-16 | 41.91 | $15.82 | 40600 |
| 2023-08-15 | 44.31 | $16.02 | 43531 |
| 2023-08-14 | 46.85 | $16.22 | 60800 |
| 2023-08-11 | 48.99 | $16.38 | 28400 |
| 2023-08-10 | 51.07 | $16.53 | 23222 |
| 2023-08-09 | 51.91 | $16.59 | 43425 |
| 2023-08-08 | 49.42 | $16.40 | 205621 |
| 2023-08-07 | 54.35 | $16.75 | 35521 |
| 2023-08-04 | 54.79 | $16.78 | 30000 |
| 2023-08-03 | 51.25 | $16.50 | 48300 |
| 2023-08-02 | 50.46 | $16.44 | 31013 |
| 2023-08-01 | 60.37 | $17.08 | 35602 |
| 2023-07-31 | 68.34 | $17.48 | 29300 |
| 2023-07-28 | 65.17 | $17.19 | 52400 |
| 2023-07-27 | 65.17 | $17.19 | 40300 |
| 2023-07-26 | 65.17 | $17.19 | 17316 |
| 2023-07-25 | 64.44 | $17.12 | 40300 |
| 2023-07-24 | 63.39 | $17.02 | 43000 |
| 2023-07-21 | 63.18 | $17.00 | 30400 |
| 2023-07-20 | 66.20 | $17.17 | 26800 |
| 2023-07-19 | 67.64 | $17.25 | 24200 |
| 2023-07-18 | 66.42 | $17.11 | 31912 |
| 2023-07-17 | 62.71 | $16.72 | 29900 |
| 2023-07-14 | 63.05 | $16.74 | 100100 |
| 2023-07-13 | 64.04 | $16.80 | 78200 |
| 2023-07-12 | 59.74 | $16.37 | 46200 |
| 2023-07-11 | 53.76 | $15.88 | 119200 |
| 2023-07-10 | 48.91 | $15.55 | 109745 |
| 2023-07-07 | 48.91 | $15.55 | 108000 |
| 2023-07-06 | 46.12 | $15.37 | 77348 |
| 2023-07-05 | 53.69 | $15.86 | 119500 |
| 2023-07-03 | 54.38 | $15.90 | 83700 |
| 2023-06-30 | 53.09 | $15.81 | 49043 |
| 2023-06-29 | 51.34 | $15.69 | 53122 |
| 2023-06-28 | 49.86 | $15.59 | 147227 |
| 2023-06-27 | 46.96 | $15.40 | 258343 |
| 2023-06-26 | 42.45 | $15.13 | 152339 |
| 2023-06-23 | 42.96 | $15.17 | 61200 |
| 2023-06-22 | 49.35 | $15.62 | 48743 |
| 2023-06-21 | 53.91 | $15.89 | 39414 |
| 2023-06-20 | 56.10 | $16.01 | 48300 |
| 2023-06-16 | 54.49 | $15.90 | 100400 |
| 2023-06-15 | 54.66 | $15.91 | 105921 |
| 2023-06-14 | 48.26 | $15.50 | 73908 |
| 2023-06-13 | 47.92 | $15.48 | 163702 |
| 2023-06-12 | 46.23 | $15.38 | 137400 |
| 2023-06-09 | 44.17 | $15.26 | 122200 |
| 2023-06-08 | 43.14 | $15.20 | 161500 |
| 2023-06-07 | 39.41 | $14.99 | 143118 |
| 2023-06-06 | 42.03 | $15.20 | 181902 |
| 2023-06-05 | 42.93 | $15.27 | 262400 |
| 2023-06-02 | 40.86 | $15.15 | 162500 |
| 2023-06-01 | 37.45 | $14.96 | 418037 |
| 2023-05-31 | 34.62 | $14.81 | 195338 |
| 2023-05-30 | 38.12 | $15.13 | 174008 |
| 2023-05-26 | 42.16 | $15.45 | 197911 |
| 2023-05-25 | 36.35 | $15.16 | 132906 |
| 2023-05-24 | 41.39 | $15.53 | 59300 |
| 2023-05-23 | 44.56 | $15.73 | 81700 |
| 2023-05-22 | 45.05 | $15.76 | 91900 |
| 2023-05-19 | 47.20 | $15.89 | 53500 |
| 2023-05-18 | 43.46 | $15.70 | 88900 |
| 2023-05-17 | 47.32 | $15.93 | 56397 |
| 2023-05-16 | 54.74 | $16.30 | 90443 |
| 2023-05-15 | 54.96 | $16.31 | 127300 |
| 2023-05-12 | 54.78 | $16.30 | 62915 |
| 2023-05-11 | 54.28 | $16.27 | 79000 |
| 2023-05-10 | 55.25 | $16.32 | 64939 |
| 2023-05-09 | 53.68 | $16.22 | 66900 |
| 2023-05-08 | 53.21 | $16.19 | 128600 |
| 2023-05-05 | 53.21 | $16.19 | 104100 |
| 2023-05-04 | 45.76 | $15.74 | 92000 |
| 2023-05-03 | 50.51 | $16.02 | 97200 |
| 2023-05-02 | 54.55 | $16.23 | 74300 |
| 2023-05-01 | 55.15 | $16.26 | 116847 |
| 2023-04-28 | 53.53 | $16.16 | 47800 |
| 2023-04-27 | 51.72 | $16.05 | 99520 |
| 2023-04-26 | 48.79 | $15.88 | 54300 |
| 2023-04-25 | 49.63 | $15.93 | 81542 |
| 2023-04-24 | 54.65 | $16.21 | 71100 |
| 2023-04-21 | 57.41 | $16.35 | 67600 |
| 2023-04-20 | 60.75 | $16.51 | 47645 |
| 2023-04-19 | 56.39 | $16.22 | 39921 |
| 2023-04-18 | 57.01 | $16.25 | 56949 |
| 2023-04-17 | 54.47 | $16.09 | 48441 |
| 2023-04-14 | 54.31 | $16.08 | 86813 |
| 2023-04-13 | 54.49 | $16.09 | 51300 |
| 2023-04-12 | 50.02 | $15.81 | 70500 |
| 2023-04-11 | 47.94 | $15.69 | 207300 |
| 2023-04-10 | 42.43 | $15.40 | 184800 |
| 2023-04-06 | 44.27 | $15.52 | 75400 |
| 2023-04-05 | 45.20 | $15.58 | 82400 |
| 2023-04-04 | 44.83 | $15.56 | 137720 |
| 2023-04-03 | 46.77 | $15.69 | 169400 |
| 2023-03-31 | 39.08 | $15.29 | 166800 |
| 2023-03-30 | 39.90 | $15.35 | 175700 |
| 2023-03-29 | 38.67 | $15.29 | 262949 |
| 2023-03-28 | 33.06 | $15.03 | 469200 |
| 2023-03-27 | 30.74 | $14.93 | 214700 |
| 2023-03-24 | 30.74 | $14.93 | 147201 |
| 2023-03-23 | 32.68 | $15.12 | 88745 |
| 2023-03-22 | 32.25 | $15.10 | 209000 |
| 2023-03-21 | 33.46 | $15.22 | 107600 |
| 2023-03-20 | 31.42 | $15.12 | 178400 |
| 2023-03-17 | 31.79 | $15.16 | 215904 |
| 2023-03-16 | 31.21 | $15.13 | 201300 |
| 2023-03-15 | 32.71 | $15.30 | 141425 |
| 2023-03-14 | 35.45 | $15.59 | 180200 |
| 2023-03-13 | 31.89 | $15.40 | 126400 |
| 2023-03-10 | 34.05 | $15.63 | 75806 |
| 2023-03-09 | 38.22 | $16.02 | 60700 |
| 2023-03-08 | 38.79 | $16.07 | 50200 |
| 2023-03-07 | 38.44 | $16.05 | 53936 |
| 2023-03-06 | 40.79 | $16.26 | 67704 |
| 2023-03-03 | 38.93 | $16.15 | 50710 |
| 2023-03-02 | 37.75 | $16.08 | 46100 |
| 2023-03-01 | 41.22 | $16.40 | 154143 |
| 2023-02-28 | 42.73 | $16.53 | 79404 |
| 2023-02-27 | 45.02 | $16.72 | 64003 |
| 2023-02-24 | 41.90 | $16.52 | 35600 |
| 2023-02-23 | 45.32 | $16.80 | 39002 |
| 2023-02-22 | 46.48 | $16.89 | 53000 |
| 2023-02-21 | 45.00 | $16.79 | 103113 |
| 2023-02-17 | 47.24 | $16.97 | 76918 |
| 2023-02-16 | 49.45 | $17.14 | 31228 |
| 2023-02-15 | 49.58 | $17.15 | 30700 |
| 2023-02-14 | 63.49 | $18.03 | 59300 |
| 2023-02-13 | 62.47 | $17.94 | 104600 |
| 2023-02-10 | 60.36 | $17.76 | 31400 |
| 2023-02-09 | 62.59 | $17.88 | 89149 |
| 2023-02-08 | 59.51 | $17.62 | 31911 |
| 2023-02-07 | 59.69 | $17.63 | 37419 |
| 2023-02-06 | 58.74 | $17.55 | 49200 |
| 2023-02-03 | 61.84 | $17.73 | 19200 |
| 2023-02-02 | 63.25 | $17.81 | 104913 |
| 2023-02-01 | 63.05 | $17.79 | 36300 |
| 2023-01-31 | 61.97 | $17.68 | 34300 |
| 2023-01-30 | 61.68 | $17.65 | 34905 |
| 2023-01-27 | 61.68 | $17.65 | 30200 |
| 2023-01-26 | 59.04 | $17.37 | 24343 |
| 2023-01-25 | 59.88 | $17.43 | 100700 |
| 2023-01-24 | 57.79 | $17.21 | 29313 |
| 2023-01-23 | 61.09 | $17.45 | 35700 |
| 2023-01-20 | 58.46 | $17.17 | 36100 |
| 2023-01-19 | 57.98 | $17.12 | 47100 |
| 2023-01-18 | 58.24 | $17.14 | 25000 |
| 2023-01-17 | 59.87 | $17.27 | 25819 |
| 2023-01-13 | 58.16 | $17.07 | 23300 |
| 2023-01-12 | 55.34 | $16.76 | 15812 |
| 2023-01-11 | 53.02 | $16.52 | 21400 |
| 2023-01-10 | 56.14 | $16.79 | 35300 |
| 2023-01-09 | 54.35 | $16.60 | 70500 |
| 2023-01-06 | 51.68 | $16.33 | 117025 |
| 2023-01-05 | 50.56 | $16.22 | 82300 |
| 2023-01-04 | 59.20 | $16.95 | 71800 |
| 2023-01-03 | 48.27 | $16.00 | 2300 |
| 2022-12-30 | 48.92 | $16.05 | 47700 |
| 2022-12-29 | 48.25 | $16.00 | 145300 |
| 2022-12-28 | 45.83 | $15.82 | 96800 |
| 2022-12-27 | 48.21 | $16.02 | 101700 |
| 2022-12-23 | 48.21 | $16.02 | 160838 |
| 2022-12-22 | 43.87 | $15.69 | 350900 |
| 2022-12-21 | 47.54 | $16.01 | 121100 |
| 2022-12-20 | 46.21 | $15.91 | 150608 |
| 2022-12-19 | 45.68 | $15.87 | 171022 |
| 2022-12-16 | 44.26 | $15.76 | 67700 |
| 2022-12-15 | 45.39 | $15.87 | 59638 |
| 2022-12-14 | 50.77 | $16.35 | 64436 |
| 2022-12-13 | 53.00 | $16.53 | 102000 |
| 2022-12-12 | 44.02 | $15.84 | 71905 |
| 2022-12-09 | 46.33 | $16.03 | 83439 |
| 2022-12-08 | 46.19 | $16.02 | 62500 |
| 2022-12-07 | 47.50 | $16.13 | 42000 |
| 2022-12-06 | 49.19 | $16.27 | 71500 |
| 2022-12-05 | 50.91 | $16.41 | 176700 |
| 2022-12-02 | 56.98 | $16.86 | 26300 |
| 2022-12-01 | 57.86 | $16.92 | 64824 |
| 2022-11-30 | 57.86 | $16.92 | 41242 |
| 2022-11-29 | 54.38 | $16.59 | 65141 |
| 2022-11-28 | 52.93 | $16.46 | 68301 |
| 2022-11-25 | 56.34 | $16.72 | 15900 |
| 2022-11-23 | 55.71 | $16.66 | 26819 |
| 2022-11-22 | 53.39 | $16.44 | 76535 |
| 2022-11-21 | 52.85 | $16.39 | 168710 |
| 2022-11-18 | 52.75 | $16.38 | 57100 |
| 2022-11-17 | 51.75 | $16.28 | 68133 |
| 2022-11-16 | 51.56 | $16.26 | 90613 |
| 2022-11-15 | 52.87 | $16.39 | 62420 |
| 2022-11-14 | 51.70 | $16.26 | 46832 |
| 2022-11-11 | 55.11 | $16.60 | 42700 |
| 2022-11-10 | 53.48 | $16.41 | 132300 |
| 2022-11-09 | 46.15 | $15.66 | 53800 |
| 2022-11-08 | 49.83 | $16.03 | 103834 |
| 2022-11-07 | 49.73 | $16.02 | 73936 |
| 2022-11-04 | 52.49 | $16.29 | 520048 |
| 2022-11-03 | 52.80 | $16.32 | 117300 |
| 2022-11-02 | 54.74 | $16.51 | 158900 |
| 2022-11-01 | 55.67 | $16.60 | 124318 |
| 2022-10-31 | 54.12 | $16.41 | 101723 |
| 2022-10-28 | 54.04 | $16.40 | 48200 |
| 2022-10-27 | 51.96 | $16.14 | 127644 |
| 2022-10-26 | 58.75 | $16.84 | 39800 |
| 2022-10-25 | 56.92 | $16.60 | 195900 |
| 2022-10-24 | 54.35 | $16.28 | 113031 |
| 2022-10-21 | 57.40 | $16.58 | 83200 |
| 2022-10-20 | 54.66 | $16.24 | 114600 |
| 2022-10-19 | 53.82 | $16.14 | 84845 |
| 2022-10-18 | 54.39 | $16.20 | 189800 |
| 2022-10-17 | 54.32 | $16.19 | 128620 |
| 2022-10-14 | 50.46 | $15.70 | 187011 |
| 2022-10-13 | 55.35 | $16.24 | 207100 |
| 2022-10-12 | 49.88 | $15.60 | 125700 |
| 2022-10-11 | 44.08 | $15.03 | 260542 |
| 2022-10-10 | 45.21 | $15.16 | 155800 |
| 2022-10-07 | 47.16 | $15.38 | 137805 |
| 2022-10-06 | 49.18 | $15.60 | 116300 |
| 2022-10-05 | 52.99 | $15.99 | 140500 |
| 2022-10-04 | 51.99 | $15.88 | 521104 |
| 2022-10-03 | 44.82 | $15.17 | 265408 |
| 2022-09-30 | 40.41 | $14.80 | 415126 |
| 2022-09-29 | 43.53 | $15.15 | 634627 |
| 2022-09-28 | 45.44 | $15.35 | 196000 |
| 2022-09-27 | 40.35 | $14.94 | 834810 |
| 2022-09-26 | 41.33 | $15.05 | 292900 |
| 2022-09-23 | 42.68 | $15.20 | 118106 |
| 2022-09-22 | 46.01 | $15.55 | 114742 |
| 2022-09-21 | 45.89 | $15.54 | 71348 |
| 2022-09-20 | 49.80 | $15.93 | 168146 |
| 2022-09-19 | 50.64 | $16.01 | 151321 |
| 2022-09-16 | 48.15 | $15.77 | 126147 |
| 2022-09-15 | 49.53 | $15.91 | 119101 |
| 2022-09-14 | 44.78 | $15.47 | 55307 |
| 2022-09-13 | 46.98 | $15.70 | 166613 |
| 2022-09-12 | 51.92 | $16.17 | 176302 |
| 2022-09-09 | 48.88 | $15.89 | 119100 |
| 2022-09-08 | 43.27 | $15.43 | 356800 |
| 2022-09-07 | 40.72 | $15.24 | 255100 |
| 2022-09-06 | 43.04 | $15.48 | 230225 |
| 2022-09-02 | 43.24 | $15.50 | 100100 |
| 2022-09-01 | 43.80 | $15.56 | 182100 |
| 2022-08-31 | 43.89 | $15.57 | 232127 |
| 2022-08-30 | 43.11 | $15.50 | 203000 |
| 2022-08-29 | 43.77 | $15.58 | 153302 |
| 2022-08-26 | 45.44 | $15.78 | 101200 |
| 2022-08-25 | 47.96 | $16.07 | 85937 |
| 2022-08-24 | 48.13 | $16.09 | 85034 |
| 2022-08-23 | 44.69 | $15.73 | 196000 |
| 2022-08-22 | 43.60 | $15.62 | 267000 |
| 2022-08-19 | 46.61 | $16.00 | 77000 |
| 2022-08-18 | 53.22 | $16.72 | 97300 |
| 2022-08-17 | 55.50 | $16.94 | 57423 |
| 2022-08-16 | 56.98 | $17.08 | 144620 |
| 2022-08-15 | 58.03 | $17.18 | 87418 |
| 2022-08-12 | 61.35 | $17.49 | 52934 |
| 2022-08-11 | 59.13 | $17.18 | 63905 |
| 2022-08-10 | 57.40 | $16.95 | 120329 |
| 2022-08-09 | 47.83 | $15.90 | 347700 |
| 2022-08-08 | 50.60 | $16.17 | 152003 |
| 2022-08-05 | 48.72 | $15.99 | 119528 |
| 2022-08-04 | 51.09 | $16.22 | 42400 |
| 2022-08-03 | 52.24 | $16.33 | 147934 |
| 2022-08-02 | 51.86 | $16.29 | 333041 |
| 2022-08-01 | 51.41 | $16.24 | 211600 |
| 2022-07-29 | 51.50 | $16.25 | 98426 |
| 2022-07-28 | 51.50 | $16.25 | 182700 |
| 2022-07-27 | 53.68 | $16.50 | 192800 |
| 2022-07-26 | 51.74 | $16.25 | 405738 |
| 2022-07-25 | 58.73 | $17.00 | 243139 |
| 2022-07-22 | 49.90 | $15.97 | 97200 |
| 2022-07-21 | 44.78 | $15.50 | 801800 |
| 2022-07-20 | 36.37 | $14.86 | 41750 |
| 2022-07-19 | 36.37 | $14.86 | 62375 |
| 2022-07-18 | 36.37 | $14.86 | 72687 |
| 2022-07-15 | 35.58 | $14.80 | 131000 |
| 2022-07-14 | 35.20 | $14.77 | 213508 |
| 2022-07-13 | 38.60 | $15.24 | 140028 |
| 2022-07-12 | 39.93 | $15.41 | 311425 |
| 2022-07-11 | 38.99 | $15.33 | 444000 |
| 2022-07-08 | 42.37 | $15.76 | 246800 |
| 2022-07-07 | 42.26 | $15.75 | 235543 |
| 2022-07-06 | 37.23 | $15.31 | 618500 |
| 2022-07-05 | 33.87 | $15.04 | 261700 |
| 2022-07-01 | 34.39 | $15.12 | 160800 |
| 2022-06-30 | 34.70 | $15.17 | 108100 |
| 2022-06-29 | 36.82 | $15.50 | 180400 |
| 2022-06-28 | 34.87 | $15.33 | 564700 |
| 2022-06-27 | 36.24 | $15.55 | 269845 |
| 2022-06-24 | 33.77 | $15.33 | 199500 |
| 2022-06-23 | 32.30 | $15.20 | 203535 |
| 2022-06-22 | 31.97 | $15.17 | 306313 |
| 2022-06-21 | 32.99 | $15.37 | 248404 |
| 2022-06-17 | 23.97 | $14.59 | 291819 |
| 2022-06-16 | 24.91 | $14.82 | 269733 |
| 2022-06-15 | 26.27 | $15.14 | 301300 |
| 2022-06-14 | 24.56 | $15.00 | 320400 |
| 2022-06-13 | 25.91 | $15.33 | 248345 |
| 2022-06-10 | 29.44 | $16.09 | 561601 |
| 2022-06-09 | 31.66 | $16.50 | 105700 |
| 2022-06-08 | 34.81 | $17.02 | 178837 |
| 2022-06-07 | 40.39 | $17.78 | 221940 |
| 2022-06-06 | 40.48 | $17.79 | 109427 |
| 2022-06-03 | 41.02 | $17.86 | 112000 |
| 2022-06-02 | 44.81 | $18.32 | 162300 |
| 2022-06-01 | 41.11 | $17.99 | 163106 |
| 2022-05-31 | 40.18 | $17.91 | 163300 |
| 2022-05-27 | 46.22 | $18.61 | 81100 |
| 2022-05-26 | 42.96 | $18.33 | 231321 |
| 2022-05-25 | 41.15 | $18.18 | 148033 |
| 2022-05-24 | 38.81 | $17.99 | 135600 |
| 2022-05-23 | 38.81 | $17.99 | 137900 |
| 2022-05-20 | 38.10 | $17.93 | 98521 |
| 2022-05-19 | 36.37 | $17.78 | 98932 |
| 2022-05-18 | 34.87 | $17.65 | 68442 |
| 2022-05-17 | 41.19 | $18.54 | 110033 |
| 2022-05-16 | 38.58 | $18.32 | 129024 |
| 2022-05-13 | 38.10 | $18.28 | 128846 |
| 2022-05-12 | 33.05 | $17.87 | 118700 |
| 2022-05-11 | 34.55 | $18.10 | 149110 |
| 2022-05-10 | 37.90 | $18.57 | 162610 |
| 2022-05-09 | 38.05 | $18.59 | 86600 |
| 2022-05-06 | 39.67 | $18.81 | 203809 |
| 2022-05-05 | 40.42 | $18.91 | 85715 |
| 2022-05-04 | 49.65 | $19.95 | 81600 |
| 2022-05-03 | 42.86 | $19.38 | 137849 |
| 2022-05-02 | 41.13 | $19.25 | 107700 |
| 2022-04-29 | 37.71 | $19.00 | 90639 |
| 2022-04-28 | 41.98 | $19.46 | 149507 |
| 2022-04-27 | 39.43 | $19.28 | 121900 |
| 2022-04-26 | 41.45 | $19.49 | 98000 |
| 2022-04-25 | 44.11 | $19.75 | 69500 |
| 2022-04-22 | 45.60 | $19.89 | 56709 |
| 2022-04-21 | 52.63 | $20.47 | 40535 |
| 2022-04-20 | 58.71 | $20.88 | 67600 |
| 2022-04-19 | 57.34 | $20.76 | 74500 |
| 2022-04-18 | 49.20 | $20.15 | 61400 |
| 2022-04-14 | 52.98 | $20.39 | 144900 |
| 2022-04-13 | 56.41 | $20.59 | 74943 |
| 2022-04-12 | 54.00 | $20.42 | 72344 |
| 2022-04-11 | 55.37 | $20.50 | 40733 |
| 2022-04-08 | 56.56 | $20.57 | 83800 |
| 2022-04-07 | 56.43 | $20.56 | 61300 |
| 2022-04-06 | 56.19 | $20.54 | 53042 |
| 2022-04-05 | 54.87 | $20.43 | 46220 |
| 2022-04-04 | 57.56 | $20.61 | 43400 |
| 2022-04-01 | 55.37 | $20.42 | 68125 |
| 2022-03-31 | 56.98 | $20.53 | 45100 |
| 2022-03-30 | 64.47 | $20.99 | 20000 |
| 2022-03-29 | 66.27 | $21.09 | 62900 |
| 2022-03-28 | 64.38 | $20.89 | 36000 |
| 2022-03-25 | 64.28 | $20.88 | 48032 |
| 2022-03-24 | 64.28 | $20.88 | 18400 |
| 2022-03-23 | 63.40 | $20.78 | 44516 |
| 2022-03-22 | 64.00 | $20.82 | 43901 |
| 2022-03-21 | 62.75 | $20.67 | 63900 |
| 2022-03-18 | 64.02 | $20.76 | 46543 |
| 2022-03-17 | 61.38 | $20.44 | 56725 |
| 2022-03-16 | 60.07 | $20.29 | 46226 |
| 2022-03-15 | 51.18 | $19.44 | 118800 |
| 2022-03-14 | 47.67 | $19.17 | 88845 |
| 2022-03-11 | 44.43 | $18.94 | 121300 |
| 2022-03-10 | 44.00 | $18.91 | 180900 |
| 2022-03-09 | 38.59 | $18.55 | 191000 |
| 2022-03-08 | 31.62 | $18.15 | 274734 |
| 2022-03-07 | 33.04 | $18.31 | 239900 |
| 2022-03-04 | 36.90 | $18.70 | 209500 |
| 2022-03-03 | 36.90 | $18.70 | 199400 |
| 2022-03-02 | 39.68 | $18.96 | 169643 |
| 2022-03-01 | 36.90 | $18.80 | 394620 |
| 2022-02-28 | 39.61 | $19.05 | 183024 |
| 2022-02-25 | 42.97 | $19.33 | 219000 |
| 2022-02-24 | 43.22 | $19.35 | 129004 |
| 2022-02-23 | 47.83 | $19.70 | 85728 |
| 2022-02-22 | 55.35 | $20.17 | 51200 |
| 2022-02-18 | 55.70 | $20.19 | 55100 |
| 2022-02-17 | 55.57 | $20.18 | 86200 |
| 2022-02-16 | 58.27 | $20.34 | 54933 |
| 2022-02-15 | 55.98 | $20.16 | 131840 |
| 2022-02-14 | 52.25 | $19.89 | 100700 |
| 2022-02-11 | 49.86 | $19.73 | 72416 |
| 2022-02-10 | 49.71 | $19.72 | 65213 |
| 2022-02-09 | 50.57 | $19.78 | 59400 |
| 2022-02-08 | 44.67 | $19.39 | 105200 |
| 2022-02-07 | 38.98 | $19.07 | 82900 |
| 2022-02-04 | 40.72 | $19.21 | 104700 |
| 2022-02-03 | 40.72 | $19.21 | 104200 |
| 2022-02-02 | 40.96 | $19.23 | 69900 |
| 2022-02-01 | 40.63 | $19.21 | 211800 |
| 2022-01-31 | 35.56 | $18.91 | 162000 |
| 2022-01-28 | 38.93 | $19.23 | 120400 |
| 2022-01-27 | 39.60 | $19.29 | 195800 |
| 2022-01-26 | 37.73 | $19.18 | 180339 |
| 2022-01-25 | 39.20 | $19.32 | 127619 |
| 2022-01-24 | 44.06 | $19.74 | 114900 |
| 2022-01-21 | 48.71 | $20.08 | 53703 |
| 2022-01-20 | 57.52 | $20.60 | 150718 |
| 2022-01-19 | 57.24 | $20.58 | 141814 |
| 2022-01-18 | 56.41 | $20.52 | 35224 |
| 2022-01-14 | 57.11 | $20.56 | 21600 |
| 2022-01-13 | 57.79 | $20.60 | 33015 |
| 2022-01-12 | 55.66 | $20.43 | 28700 |
| 2022-01-11 | 54.37 | $20.33 | 35100 |
| 2022-01-10 | 53.07 | $20.23 | 126900 |
| 2022-01-07 | 53.95 | $20.29 | 35835 |
| 2022-01-06 | 50.74 | $20.04 | 50800 |
| 2022-01-05 | 51.56 | $20.10 | 36714 |
| 2022-01-04 | 55.08 | $20.35 | 60601 |
| 2022-01-03 | 50.73 | $20.01 | 42734 |
| 2021-12-31 | 52.14 | $20.11 | 24533 |
| 2021-12-30 | 53.56 | $20.21 | 46900 |
| 2021-12-29 | 53.31 | $20.19 | 59101 |
| 2021-12-28 | 51.77 | $20.06 | 33538 |
| 2021-12-27 | 51.18 | $20.01 | 79800 |
| 2021-12-23 | 49.66 | $19.88 | 90519 |
| 2021-12-22 | 47.52 | $19.70 | 84322 |
| 2021-12-21 | 47.16 | $19.67 | 167900 |
| 2021-12-20 | 43.64 | $19.38 | 123600 |
| 2021-12-17 | 47.58 | $19.76 | 61300 |
| 2021-12-16 | 47.69 | $19.77 | 49300 |
| 2021-12-15 | 48.85 | $19.88 | 66400 |
| 2021-12-14 | 43.26 | $19.41 | 179100 |
| 2021-12-13 | 42.24 | $19.33 | 66809 |
| 2021-12-10 | 45.87 | $19.70 | 107800 |
| 2021-12-09 | 44.89 | $19.62 | 40122 |
| 2021-12-08 | 46.17 | $19.75 | 60300 |
| 2021-12-07 | 44.91 | $19.64 | 192625 |
| 2021-12-06 | 39.12 | $19.17 | 158035 |
| 2021-12-03 | 35.42 | $18.90 | 98900 |
| 2021-12-02 | 37.00 | $19.10 | 134234 |
| 2021-12-01 | 33.62 | $18.86 | 82700 |
| 2021-11-30 | 34.20 | $18.94 | 245700 |
| 2021-11-29 | 35.67 | $19.14 | 141808 |
| 2021-11-26 | 35.74 | $19.15 | 17400 |
| 2021-11-24 | 41.17 | $19.83 | 34200 |
| 2021-11-23 | 40.28 | $19.76 | 61443 |
| 2021-11-22 | 35.53 | $19.40 | 55900 |
| 2021-11-19 | 38.52 | $19.77 | 52900 |
| 2021-11-18 | 41.38 | $20.09 | 37500 |
| 2021-11-17 | 43.59 | $20.32 | 40600 |
| 2021-11-16 | 49.74 | $20.88 | 48847 |
| 2021-11-15 | 51.21 | $21.00 | 37700 |
| 2021-11-12 | 49.19 | $20.83 | 16812 |
| 2021-11-11 | 47.74 | $20.71 | 43348 |
| 2021-11-10 | 48.84 | $20.81 | 62800 |
| 2021-11-09 | 54.74 | $21.30 | 62243 |
| 2021-11-08 | 59.32 | $21.63 | 25100 |
| 2021-11-05 | 57.04 | $21.41 | 19529 |
| 2021-11-04 | 55.98 | $21.31 | 19900 |
| 2021-11-03 | 56.51 | $21.35 | 25500 |
| 2021-11-02 | 51.72 | $20.91 | 31700 |
| 2021-11-01 | 57.77 | $21.35 | 21500 |
| 2021-10-29 | 57.77 | $21.35 | 46528 |
| 2021-10-28 | 63.90 | $21.75 | 26000 |
| 2021-10-27 | 57.84 | $21.18 | 46000 |
| 2021-10-26 | 60.38 | $21.33 | 29111 |
| 2021-10-25 | 59.93 | $21.29 | 77627 |
| 2021-10-22 | 57.91 | $21.11 | 35800 |
| 2021-10-21 | 57.23 | $21.05 | 34429 |
| 2021-10-20 | 62.00 | $21.35 | 22941 |
| 2021-10-19 | 59.43 | $21.11 | 26900 |
| 2021-10-18 | 56.77 | $20.88 | 31200 |
| 2021-10-15 | 55.06 | $20.74 | 41515 |
| 2021-10-14 | 52.78 | $20.56 | 27748 |
| 2021-10-13 | 52.40 | $20.53 | 29444 |
| 2021-10-12 | 52.15 | $20.51 | 22915 |
| 2021-10-11 | 52.41 | $20.53 | 36625 |
| 2021-10-08 | 50.44 | $20.36 | 26800 |
| 2021-10-07 | 51.27 | $20.43 | 32000 |
| 2021-10-06 | 46.76 | $20.05 | 42000 |
| 2021-10-05 | 51.27 | $20.43 | 75341 |
| 2021-10-04 | 48.80 | $20.23 | 55400 |
| 2021-10-01 | 46.21 | $20.03 | 65217 |
| 2021-09-30 | 47.23 | $20.12 | 108000 |
| 2021-09-29 | 42.97 | $19.80 | 40100 |
| 2021-09-28 | 41.57 | $19.70 | 67115 |
| 2021-09-27 | 46.08 | $20.12 | 73900 |
| 2021-09-24 | 42.10 | $19.84 | 66100 |
| 2021-09-23 | 44.44 | $20.05 | 51400 |
| 2021-09-22 | 38.06 | $19.64 | 105600 |
| 2021-09-21 | 37.56 | $19.61 | 121117 |
| 2021-09-20 | 34.56 | $19.43 | 106033 |
| 2021-09-17 | 40.40 | $20.00 | 48622 |
| 2021-09-16 | 43.87 | $20.28 | 33400 |
| 2021-09-15 | 44.91 | $20.36 | 52800 |
| 2021-09-14 | 40.90 | $20.12 | 111700 |
| 2021-09-13 | 43.27 | $20.31 | 57526 |
| 2021-09-10 | 41.23 | $20.19 | 33347 |
| 2021-09-09 | 43.46 | $20.37 | 49700 |
| 2021-09-08 | 45.95 | $20.56 | 74303 |
| 2021-09-07 | 47.02 | $20.64 | 27800 |
| 2021-09-03 | 48.37 | $20.74 | 23830 |
| 2021-09-02 | 47.51 | $20.68 | 41428 |
| 2021-09-01 | 45.95 | $20.57 | 53000 |
| 2021-08-31 | 41.27 | $20.26 | 85900 |
| 2021-08-30 | 43.46 | $20.45 | 38829 |
| 2021-08-27 | 47.36 | $20.76 | 45844 |
| 2021-08-26 | 42.97 | $20.48 | 42414 |
| 2021-08-25 | 45.82 | $20.70 | 20600 |
| 2021-08-24 | 45.19 | $20.66 | 138045 |
| 2021-08-23 | 42.33 | $20.48 | 62700 |
| 2021-08-20 | 39.15 | $20.29 | 50416 |
| 2021-08-19 | 39.47 | $20.32 | 40100 |
| 2021-08-18 | 40.44 | $20.41 | 56400 |
| 2021-08-17 | 40.54 | $20.42 | 37518 |
| 2021-08-16 | 49.53 | $21.16 | 72805 |
| 2021-08-13 | 55.36 | $21.53 | 129700 |
| 2021-08-12 | 55.87 | $21.56 | 29528 |
| 2021-08-11 | 57.02 | $21.63 | 24317 |
| 2021-08-10 | 52.19 | $21.27 | 72000 |
| 2021-08-09 | 51.76 | $21.24 | 22900 |
| 2021-08-06 | 48.69 | $21.03 | 36501 |
| 2021-08-05 | 47.17 | $20.93 | 19400 |
| 2021-08-04 | 43.69 | $20.71 | 32300 |
| 2021-08-03 | 44.70 | $20.79 | 112240 |
| 2021-08-02 | 41.80 | $20.61 | 43635 |
| 2021-07-30 | 38.57 | $20.42 | 43401 |
| 2021-07-29 | 40.84 | $20.62 | 37400 |
| 2021-07-28 | 39.31 | $20.53 | 42020 |
| 2021-07-27 | 37.79 | $20.44 | 139400 |
| 2021-07-26 | 38.09 | $20.47 | 66447 |
| 2021-07-23 | 37.46 | $20.43 | 67310 |
| 2021-07-22 | 37.92 | $20.48 | 221000 |
| 2021-07-21 | 38.64 | $20.56 | 42112 |
| 2021-07-20 | 33.84 | $20.24 | 120900 |
| 2021-07-19 | 27.99 | $19.89 | 100800 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-15.00
2026-07-16
Close Price
$25.21
Vol: 1200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -15.00 | $25.21 | 1200 |
| 2026-07-15 | -17.14 | $25.16 | 65800 |
| 2026-07-14 | -14.29 | $25.22 | 125826 |
| 2026-07-13 | -13.50 | $25.15 | 150641 |
| 2026-07-10 | -13.50 | $25.15 | 79025 |
| 2026-07-09 | -33.00 | $24.76 | 97400 |
| 2026-07-08 | -36.00 | $24.70 | 141503 |
| 2026-07-07 | -49.50 | $24.43 | 272100 |
| 2026-07-06 | -56.00 | $24.30 | 179109 |
| 2026-07-02 | -64.50 | $24.13 | 140013 |
| 2026-07-01 | -85.00 | $23.72 | 98400 |
| 2026-06-30 | -58.33 | $24.37 | 207343 |
| 2026-06-29 | -65.56 | $24.24 | 244515 |
| 2026-06-26 | -71.86 | $24.27 | 149100 |
| 2026-06-25 | -78.36 | $24.12 | 92348 |
| 2026-06-24 | -62.34 | $24.49 | 90400 |
| 2026-06-23 | -54.98 | $24.66 | 194341 |
| 2026-06-22 | -54.98 | $24.66 | 247034 |
| 2026-06-18 | -58.87 | $24.57 | 128600 |
| 2026-06-17 | -65.80 | $24.41 | 151821 |
| 2026-06-16 | -55.84 | $24.64 | 154100 |
| 2026-06-15 | -80.09 | $24.08 | 160228 |
| 2026-06-12 | -70.13 | $24.31 | 145200 |
| 2026-06-11 | -71.86 | $24.27 | 203528 |
| 2026-06-10 | -81.39 | $24.05 | 120744 |
| 2026-06-09 | -85.66 | $23.98 | 207000 |
| 2026-06-08 | -98.01 | $23.69 | 234019 |
| 2026-06-05 | -97.99 | $23.72 | 130604 |
| 2026-06-04 | -93.61 | $24.65 | 124600 |
| 2026-06-03 | -95.74 | $24.60 | 105400 |
| 2026-06-02 | -96.45 | $24.58 | 139000 |
| 2026-06-01 | -83.86 | $25.17 | 197500 |
| 2026-05-29 | -73.23 | $25.44 | 155512 |
| 2026-05-28 | -81.50 | $25.23 | 100400 |
| 2026-05-27 | -81.07 | $25.33 | 116800 |
| 2026-05-26 | -66.26 | $25.69 | 88842 |
| 2026-05-22 | -81.89 | $25.31 | 78800 |
| 2026-05-21 | -75.31 | $25.47 | 95234 |
| 2026-05-20 | -86.42 | $25.20 | 103700 |
| 2026-05-19 | -76.95 | $25.43 | 132700 |
| 2026-05-18 | -78.19 | $25.40 | 194600 |
| 2026-05-15 | -90.73 | $25.10 | 115500 |
| 2026-05-14 | -86.27 | $25.26 | 157019 |
| 2026-05-13 | -100.00 | $24.87 | 107500 |
| 2026-05-12 | -88.54 | $25.47 | 105810 |
| 2026-05-11 | -36.36 | $26.79 | 83405 |
| 2026-05-08 | -44.44 | $26.73 | 60100 |
| 2026-05-07 | -44.80 | $26.72 | 77400 |
| 2026-05-06 | -29.75 | $27.14 | 51021 |
| 2026-05-05 | -71.33 | $25.98 | 83600 |
| 2026-05-04 | -74.19 | $25.90 | 85900 |
| 2026-05-01 | -81.00 | $25.71 | 73705 |
| 2026-04-30 | -50.19 | $26.66 | 97914 |
| 2026-04-29 | -69.21 | $25.70 | 51900 |
| 2026-04-28 | -62.50 | $25.92 | 127832 |
| 2026-04-27 | -65.19 | $25.76 | 102618 |
| 2026-04-24 | -60.77 | $25.91 | 58500 |
| 2026-04-23 | -62.24 | $25.86 | 82015 |
| 2026-04-22 | -53.98 | $26.14 | 54627 |
| 2026-04-21 | -46.31 | $26.40 | 59300 |
| 2026-04-20 | -19.47 | $27.31 | 127900 |
| 2026-04-17 | -15.34 | $27.45 | 51815 |
| 2026-04-16 | -28.02 | $27.02 | 70600 |
| 2026-04-15 | -12.98 | $27.53 | 59240 |
| 2026-04-14 | -9.73 | $27.64 | 118421 |
| 2026-04-13 | -2.06 | $27.90 | 65400 |
| 2026-04-10 | -3.40 | $27.71 | 63503 |
| 2026-04-09 | -0.68 | $27.51 | 55600 |
| 2026-04-08 | -5.00 | $27.05 | 110900 |
| 2026-04-07 | -42.69 | $26.07 | 179800 |
| 2026-04-06 | -51.54 | $25.84 | 126000 |
| 2026-04-02 | -60.00 | $25.62 | 147700 |
| 2026-04-01 | -73.93 | $25.37 | 103500 |
| 2026-03-31 | -76.90 | $25.28 | 106200 |
| 2026-03-30 | -97.07 | $24.67 | 149100 |
| 2026-03-27 | -93.33 | $25.10 | 125700 |
| 2026-03-26 | -100.00 | $25.10 | 141200 |
| 2026-03-25 | -79.08 | $25.84 | 69821 |
| 2026-03-24 | -84.81 | $25.64 | 112321 |
| 2026-03-23 | -73.35 | $26.04 | 109403 |
| 2026-03-20 | -91.40 | $25.41 | 103613 |
| 2026-03-19 | -64.00 | $26.46 | 67832 |
| 2026-03-18 | -76.80 | $25.98 | 88100 |
| 2026-03-17 | -58.93 | $26.65 | 80620 |
| 2026-03-16 | -60.27 | $26.60 | 140800 |
| 2026-03-13 | -80.25 | $25.90 | 78000 |
| 2026-03-12 | -72.50 | $26.21 | 140100 |
| 2026-03-11 | -50.00 | $27.11 | 60620 |
| 2026-03-10 | -60.50 | $26.69 | 120700 |
| 2026-03-09 | -64.25 | $26.54 | 108000 |
| 2026-03-06 | -87.13 | $26.13 | 83343 |
| 2026-03-05 | -92.17 | $26.05 | 280000 |
| 2026-03-04 | -55.56 | $27.21 | 94600 |
| 2026-03-03 | -40.78 | $27.65 | 145414 |
| 2026-03-02 | -32.65 | $27.83 | 91201 |
| 2026-02-27 | -15.31 | $28.51 | 63400 |
| 2026-02-26 | -15.82 | $28.49 | 60000 |
| 2026-02-25 | -16.07 | $28.48 | 66730 |
| 2026-02-24 | -22.70 | $28.22 | 94700 |
| 2026-02-23 | -20.84 | $28.22 | 50100 |
| 2026-02-20 | -6.19 | $28.84 | 57938 |
| 2026-02-19 | -18.04 | $28.28 | 56802 |
| 2026-02-18 | -21.14 | $28.00 | 69700 |
| 2026-02-17 | -19.05 | $28.11 | 59700 |
| 2026-02-13 | -1.33 | $29.04 | 48839 |
| 2026-02-12 | -9.82 | $28.45 | 86017 |
| 2026-02-11 | -7.43 | $27.10 | 41329 |
| 2026-02-10 | -22.44 | $26.21 | 87800 |
| 2026-02-09 | -2.64 | $26.81 | 55400 |
| 2026-02-06 | -6.79 | $26.18 | 43900 |
| 2026-02-05 | -17.65 | $25.88 | 96403 |
| 2026-02-04 | -21.69 | $25.77 | 144200 |
| 2026-02-03 | -18.98 | $25.84 | 67700 |
| 2026-02-02 | -21.17 | $25.78 | 67200 |
| 2026-01-30 | -29.20 | $25.56 | 53001 |
| 2026-01-29 | -18.61 | $25.85 | 60900 |
| 2026-01-28 | -24.83 | $25.65 | 81631 |
| 2026-01-27 | -3.86 | $25.74 | 52700 |
| 2026-01-26 | -11.11 | $25.26 | 72100 |
| 2026-01-23 | -11.76 | $25.00 | 52000 |
| 2026-01-22 | -20.00 | $24.86 | 118700 |
| 2026-01-21 | -33.53 | $24.63 | 58220 |
| 2026-01-20 | -22.35 | $24.82 | 126941 |
| 2026-01-16 | -0.61 | $25.13 | 52300 |
| 2026-01-15 | -4.94 | $25.04 | 76100 |
| 2026-01-14 | -18.98 | $24.61 | 113300 |
| 2026-01-13 | -34.31 | $24.40 | 75124 |
| 2026-01-12 | -48.18 | $24.21 | 116704 |
| 2026-01-09 | -74.45 | $23.85 | 131814 |
| 2026-01-08 | -53.28 | $24.14 | 155935 |
| 2026-01-07 | -48.11 | $23.85 | 71841 |
| 2026-01-06 | -25.94 | $24.32 | 105513 |
| 2026-01-05 | -2.83 | $24.81 | 60426 |
| 2026-01-02 | -16.51 | $24.52 | 62500 |
| 2025-12-31 | -30.66 | $24.22 | 54800 |
| 2025-12-30 | -15.02 | $24.43 | 142800 |
| 2025-12-29 | -14.63 | $24.44 | 365320 |
| 2025-12-26 | -5.69 | $24.58 | 58224 |
| 2025-12-24 | -6.27 | $24.47 | 86600 |
| 2025-12-23 | -3.69 | $24.54 | 207436 |
| 2025-12-22 | -0.89 | $24.17 | 68048 |
| 2025-12-19 | -11.06 | $23.94 | 43000 |
| 2025-12-18 | -8.85 | $23.99 | 50800 |
| 2025-12-17 | -13.27 | $23.89 | 47745 |
| 2025-12-16 | -7.08 | $24.03 | 52315 |
| 2025-12-15 | -3.98 | $24.10 | 86531 |
| 2025-12-12 | -27.13 | $23.73 | 54200 |
| 2025-12-11 | -33.69 | $23.80 | 71233 |
| 2025-12-10 | -49.45 | $23.78 | 46100 |
| 2025-12-09 | -57.92 | $23.47 | 46400 |
| 2025-12-08 | -65.85 | $23.18 | 57500 |
| 2025-12-05 | -57.92 | $23.47 | 60600 |
| 2025-12-04 | -59.29 | $23.42 | 46401 |
| 2025-12-03 | -66.39 | $23.16 | 79000 |
| 2025-12-02 | -79.51 | $22.68 | 117106 |
| 2025-12-01 | -84.70 | $22.49 | 97547 |
| 2025-11-28 | -82.87 | $22.88 | 47341 |
| 2025-11-26 | -78.59 | $23.02 | 47723 |
| 2025-11-25 | -82.57 | $22.89 | 89400 |
| 2025-11-24 | -93.38 | $22.77 | 135900 |
| 2025-11-21 | -89.07 | $22.90 | 94741 |
| 2025-11-20 | -97.35 | $22.65 | 233400 |
| 2025-11-19 | -87.34 | $23.52 | 82100 |
| 2025-11-18 | -85.85 | $23.83 | 84100 |
| 2025-11-17 | -79.51 | $23.96 | 68700 |
| 2025-11-14 | -77.07 | $24.01 | 40800 |
| 2025-11-13 | -53.02 | $24.45 | 86000 |
| 2025-11-12 | -5.58 | $25.47 | 79744 |
| 2025-11-11 | -4.43 | $24.93 | 51015 |
| 2025-11-10 | -8.04 | $24.80 | 64500 |
| 2025-11-07 | -32.26 | $24.00 | 47826 |
| 2025-11-06 | -25.46 | $24.05 | 45900 |
| 2025-11-05 | -20.83 | $24.15 | 48229 |
| 2025-11-04 | -27.31 | $24.01 | 65200 |
| 2025-11-03 | -17.13 | $24.23 | 40000 |
| 2025-10-31 | -25.93 | $24.04 | 87600 |
| 2025-10-30 | -14.29 | $24.24 | 92702 |
| 2025-10-29 | -11.43 | $24.28 | 50400 |
| 2025-10-28 | -1.79 | $24.54 | 46200 |
| 2025-10-27 | -13.94 | $24.19 | 43300 |
| 2025-10-24 | -19.86 | $24.02 | 67910 |
| 2025-10-23 | -12.26 | $24.21 | 45500 |
| 2025-10-22 | -13.98 | $24.14 | 47043 |
| 2025-10-21 | -10.50 | $24.09 | 72620 |
| 2025-10-20 | -1.30 | $24.06 | 42700 |
| 2025-10-17 | -7.82 | $23.73 | 60700 |
| 2025-10-16 | -5.10 | $23.81 | 68640 |
| 2025-10-15 | -7.58 | $23.58 | 45215 |
| 2025-10-14 | -7.58 | $23.58 | 86808 |
| 2025-10-13 | -7.58 | $23.58 | 64900 |
| 2025-10-10 | -35.22 | $22.51 | 41927 |
| 2025-10-09 | -14.14 | $22.72 | 51140 |
| 2025-10-08 | -10.10 | $22.80 | 57045 |
| 2025-10-07 | -8.43 | $22.54 | 44724 |
| 2025-10-06 | -4.82 | $22.60 | 61200 |
| 2025-10-03 | -0.60 | $22.67 | 50615 |
| 2025-10-02 | -1.42 | $22.41 | 78600 |
| 2025-10-01 | -8.13 | $22.15 | 88447 |
| 2025-09-30 | -19.51 | $22.01 | 97000 |
| 2025-09-29 | -17.07 | $22.04 | 55000 |
| 2025-09-26 | -49.59 | $21.64 | 67213 |
| 2025-09-25 | -60.16 | $21.51 | 96300 |
| 2025-09-24 | -72.36 | $21.36 | 146541 |
| 2025-09-23 | -28.70 | $21.92 | 41900 |
| 2025-09-22 | -31.30 | $21.89 | 75800 |
| 2025-09-19 | -32.17 | $21.88 | 86748 |
| 2025-09-18 | -33.04 | $21.87 | 85541 |
| 2025-09-17 | -27.10 | $21.88 | 61600 |
| 2025-09-16 | -26.61 | $21.88 | 73938 |
| 2025-09-15 | -2.56 | $22.14 | 62900 |
| 2025-09-12 | -19.66 | $21.94 | 34200 |
| 2025-09-11 | -12.33 | $21.99 | 80800 |
| 2025-09-10 | -1.37 | $22.15 | 52621 |
| 2025-09-09 | -28.93 | $21.68 | 35243 |
| 2025-09-08 | -23.83 | $21.68 | 76034 |
| 2025-09-05 | -16.18 | $21.75 | 49924 |
| 2025-09-04 | -15.77 | $21.76 | 161117 |
| 2025-09-03 | -24.90 | $21.54 | 166000 |
| 2025-09-02 | -13.55 | $21.80 | 57028 |
| 2025-08-29 | -2.79 | $22.07 | 59500 |
| 2025-08-28 | -7.17 | $21.96 | 65122 |
| 2025-08-27 | -17.58 | $21.69 | 38034 |
| 2025-08-26 | -21.09 | $21.60 | 60613 |
| 2025-08-25 | -21.88 | $21.58 | 38421 |
| 2025-08-22 | -2.99 | $22.06 | 35000 |
| 2025-08-21 | -0.44 | $21.70 | 147200 |
| 2025-08-20 | -3.26 | $21.54 | 56800 |
| 2025-08-19 | -15.69 | $21.18 | 64900 |
| 2025-08-18 | -19.05 | $21.10 | 78100 |
| 2025-08-15 | -4.29 | $21.41 | 56516 |
| 2025-08-14 | -2.38 | $21.04 | 43523 |
| 2025-08-13 | 0.00 | $20.95 | 64400 |
| 2025-08-12 | 0.00 | $20.85 | 175735 |
| 2025-08-11 | -7.34 | $20.41 | 39500 |
| 2025-08-08 | -23.85 | $20.23 | 65128 |
| 2025-08-07 | -25.69 | $20.21 | 41500 |
| 2025-08-06 | -34.86 | $20.11 | 35944 |
| 2025-08-05 | -40.37 | $20.05 | 89905 |
| 2025-08-04 | -51.26 | $19.88 | 66604 |
| 2025-08-01 | -45.11 | $19.89 | 93000 |
| 2025-07-31 | -60.15 | $19.69 | 113238 |
| 2025-07-30 | -55.56 | $19.74 | 66100 |
| 2025-07-29 | -55.56 | $19.74 | 106608 |
| 2025-07-28 | -42.41 | $19.68 | 68600 |
| 2025-07-25 | -30.37 | $19.91 | 49425 |
| 2025-07-24 | -21.99 | $20.07 | 68829 |
| 2025-07-23 | -18.85 | $20.13 | 58725 |
| 2025-07-22 | -42.93 | $19.64 | 78200 |
| 2025-07-21 | -31.06 | $19.67 | 46600 |
| 2025-07-18 | -18.56 | $20.00 | 69001 |
| 2025-07-17 | -23.11 | $19.88 | 241911 |
| 2025-07-16 | -27.27 | $19.77 | 80941 |
| 2025-07-15 | -29.55 | $19.71 | 89000 |
| 2025-07-14 | -10.13 | $19.89 | 40000 |
| 2025-07-11 | -3.08 | $20.05 | 38744 |
| 2025-07-10 | -1.81 | $20.02 | 111935 |
| 2025-07-09 | -3.81 | $19.87 | 104700 |
| 2025-07-08 | -12.38 | $19.69 | 60519 |
| 2025-07-07 | -20.48 | $19.52 | 84849 |
| 2025-07-03 | -6.67 | $19.81 | 78609 |
| 2025-07-02 | -6.67 | $19.81 | 87147 |
| 2025-07-01 | -8.10 | $19.78 | 81922 |
| 2025-06-30 | -38.57 | $19.14 | 62600 |
| 2025-06-27 | -41.43 | $19.08 | 114505 |
| 2025-06-26 | -16.67 | $19.60 | 61849 |
| 2025-06-25 | -50.48 | $18.89 | 53800 |
| 2025-06-24 | -60.95 | $18.67 | 277600 |
| 2025-06-23 | -78.57 | $18.30 | 115421 |
| 2025-06-20 | -97.22 | $18.20 | 61500 |
| 2025-06-18 | -60.38 | $18.99 | 131225 |
| 2025-06-17 | -51.45 | $19.06 | 89300 |
| 2025-06-16 | -30.64 | $19.42 | 69600 |
| 2025-06-13 | -40.46 | $19.25 | 80000 |
| 2025-06-12 | -21.39 | $19.58 | 99127 |
| 2025-06-11 | -30.64 | $19.42 | 149000 |
| 2025-06-10 | -17.34 | $19.65 | 37800 |
| 2025-06-09 | -21.43 | $19.43 | 61320 |
| 2025-06-06 | -27.92 | $19.33 | 68417 |
| 2025-06-05 | -29.87 | $19.30 | 61947 |
| 2025-06-04 | -30.52 | $19.29 | 67300 |
| 2025-06-03 | -41.56 | $19.12 | 301335 |
| 2025-06-02 | -44.16 | $19.08 | 117900 |
| 2025-05-30 | -61.04 | $18.82 | 321960 |
| 2025-05-29 | -75.97 | $18.59 | 89400 |
| 2025-05-28 | -78.57 | $18.55 | 73809 |
| 2025-05-27 | -54.55 | $18.92 | 142100 |
| 2025-05-23 | -52.60 | $18.95 | 2.2M |
| 2025-05-22 | -61.38 | $18.60 | 6.1M |
| 2025-05-21 | -64.50 | $18.47 | 1.5M |
| 2025-05-20 | -55.50 | $18.65 | 3.2M |
| 2025-05-19 | -54.96 | $18.54 | 93100 |
| 2025-05-16 | -23.21 | $19.24 | 85633 |
| 2025-05-15 | -7.24 | $19.57 | 74100 |
| 2025-05-14 | -33.48 | $18.99 | 65343 |
| 2025-05-13 | -18.58 | $19.26 | 194006 |
| 2025-05-12 | -32.37 | $18.83 | 123613 |
| 2025-05-09 | -32.05 | $18.65 | 73509 |
| 2025-05-08 | -23.44 | $18.94 | 66900 |
| 2025-05-07 | -7.53 | $19.44 | 67101 |
| 2025-05-06 | -10.80 | $19.30 | 97500 |
| 2025-05-05 | -4.24 | $19.56 | 71800 |
| 2025-05-02 | -0.25 | $19.72 | 56000 |
| 2025-05-01 | -7.71 | $19.07 | 100100 |
| 2025-04-30 | -5.23 | $19.16 | 81300 |
| 2025-04-29 | -10.19 | $18.98 | 37700 |
| 2025-04-28 | -10.73 | $18.88 | 56700 |
| 2025-04-25 | -11.02 | $18.87 | 60806 |
| 2025-04-24 | -15.54 | $18.71 | 89340 |
| 2025-04-23 | -31.64 | $18.14 | 111700 |
| 2025-04-22 | -34.18 | $18.05 | 131400 |
| 2025-04-21 | -47.46 | $17.58 | 124100 |
| 2025-04-17 | -38.14 | $17.91 | 95343 |
| 2025-04-16 | -42.37 | $17.76 | 71800 |
| 2025-04-15 | -48.59 | $17.54 | 207000 |
| 2025-04-14 | -54.24 | $17.34 | 331500 |
| 2025-04-11 | -62.99 | $17.03 | 395710 |
| 2025-04-10 | -69.21 | $16.81 | 455802 |
| 2025-04-09 | -52.54 | $17.40 | 1.0M |
| 2025-04-08 | -98.02 | $15.79 | 501438 |
| 2025-04-07 | -94.07 | $15.93 | 400500 |
| 2025-04-04 | -95.32 | $16.41 | 141700 |
| 2025-04-03 | -58.11 | $18.40 | 84004 |
| 2025-04-02 | -30.41 | $18.81 | 54131 |
| 2025-04-01 | -35.66 | $18.61 | 144344 |
| 2025-03-31 | -63.57 | $18.25 | 171200 |
| 2025-03-28 | -52.31 | $18.40 | 168600 |
| 2025-03-27 | -45.38 | $18.49 | 113300 |
| 2025-03-26 | -46.92 | $18.47 | 75649 |
| 2025-03-25 | -68.31 | $18.23 | 190317 |
| 2025-03-24 | -38.03 | $18.66 | 161634 |
| 2025-03-21 | -60.56 | $18.34 | 96900 |
| 2025-03-20 | -57.75 | $18.38 | 57100 |
| 2025-03-19 | -55.33 | $18.45 | 77015 |
| 2025-03-18 | -64.67 | $18.31 | 120000 |
| 2025-03-17 | -65.70 | $18.49 | 139526 |
| 2025-03-14 | -89.19 | $18.02 | 91800 |
| 2025-03-13 | -99.55 | $17.79 | 70600 |
| 2025-03-12 | -87.33 | $18.07 | 103021 |
| 2025-03-11 | -86.64 | $18.14 | 165202 |
| 2025-03-10 | -93.99 | $17.99 | 153602 |
| 2025-03-07 | -82.40 | $18.26 | 76700 |
| 2025-03-06 | -82.04 | $18.49 | 90024 |
| 2025-03-05 | -74.76 | $18.64 | 89500 |
| 2025-03-04 | -89.32 | $18.34 | 120113 |
| 2025-03-03 | -91.37 | $18.38 | 135912 |
| 2025-02-28 | -77.67 | $18.65 | 107738 |
| 2025-02-27 | -83.25 | $18.54 | 64000 |
| 2025-02-26 | -72.08 | $18.76 | 33725 |
| 2025-02-25 | -78.68 | $18.63 | 157247 |
| 2025-02-24 | -74.62 | $18.71 | 160623 |
| 2025-02-21 | -94.92 | $18.31 | 65400 |
| 2025-02-20 | -70.79 | $18.92 | 81200 |
| 2025-02-19 | -62.36 | $19.07 | 65321 |
| 2025-02-18 | -35.39 | $19.55 | 37548 |
| 2025-02-14 | -12.67 | $19.90 | 51400 |
| 2025-02-13 | -12.67 | $19.90 | 40600 |
| 2025-02-12 | -19.46 | $19.75 | 49800 |
| 2025-02-11 | -23.05 | $19.59 | 59300 |
| 2025-02-10 | -26.56 | $19.50 | 79600 |
| 2025-02-07 | -11.17 | $19.37 | 56331 |
| 2025-02-06 | -4.71 | $19.44 | 122125 |
| 2025-02-05 | -18.62 | $19.15 | 204946 |
| 2025-02-04 | -29.79 | $18.94 | 163700 |
| 2025-02-03 | -38.97 | $18.74 | 92400 |
| 2025-01-31 | -33.33 | $18.83 | 74500 |
| 2025-01-30 | -16.42 | $19.17 | 89500 |
| 2025-01-29 | -21.28 | $18.97 | 48611 |
| 2025-01-28 | -15.71 | $19.07 | 88300 |
| 2025-01-27 | -22.51 | $18.94 | 95113 |
| 2025-01-24 | -13.41 | $19.01 | 92000 |
| 2025-01-23 | -16.76 | $18.95 | 77042 |
| 2025-01-22 | -18.78 | $18.91 | 87806 |
| 2025-01-21 | -3.31 | $18.90 | 162400 |
| 2025-01-17 | -51.40 | $18.31 | 70700 |
| 2025-01-16 | -35.20 | $18.60 | 78400 |
| 2025-01-15 | -49.16 | $18.35 | 90200 |
| 2025-01-14 | -74.86 | $17.89 | 174800 |
| 2025-01-13 | -81.01 | $17.78 | 140409 |
| 2025-01-10 | -79.33 | $17.81 | 131000 |
| 2025-01-08 | -56.98 | $18.21 | 70701 |
| 2025-01-07 | -73.83 | $18.00 | 173044 |
| 2025-01-06 | -79.62 | $17.97 | 162029 |
| 2025-01-03 | -80.07 | $17.98 | 112428 |
| 2025-01-02 | -92.03 | $17.66 | 89928 |
| 2024-12-31 | -96.88 | $17.54 | 105610 |
| 2024-12-30 | -89.72 | $17.77 | 121600 |
| 2024-12-27 | -87.23 | $17.85 | 114800 |
| 2024-12-26 | -85.06 | $17.96 | 173038 |
| 2024-12-24 | -84.20 | $17.99 | 149505 |
| 2024-12-23 | -89.61 | $17.84 | 255000 |
| 2024-12-20 | -98.44 | $17.50 | 191800 |
| 2024-12-19 | -98.37 | $17.67 | 146146 |
| 2024-12-18 | -99.38 | $18.07 | 116400 |
| 2024-12-17 | -91.00 | $18.66 | 207435 |
| 2024-12-16 | -94.96 | $18.57 | 151520 |
| 2024-12-13 | -97.33 | $18.49 | 136243 |
| 2024-12-12 | -99.41 | $18.42 | 110100 |
| 2024-12-11 | -91.69 | $18.68 | 70145 |
| 2024-12-10 | -99.66 | $18.84 | 87214 |
| 2024-12-09 | -84.12 | $19.44 | 107405 |
| 2024-12-06 | -100.00 | $19.83 | 103645 |
| 2024-12-05 | -94.92 | $20.09 | 74649 |
| 2024-12-04 | -92.09 | $20.14 | 79914 |
| 2024-12-03 | -69.49 | $20.54 | 59435 |
| 2024-12-02 | -72.88 | $20.48 | 81117 |
| 2024-11-29 | -71.19 | $20.51 | 27300 |
| 2024-11-27 | -69.49 | $20.54 | 52434 |
| 2024-11-26 | -81.71 | $20.43 | 61924 |
| 2024-11-25 | -57.32 | $20.83 | 81401 |
| 2024-11-22 | -42.07 | $21.08 | 65606 |
| 2024-11-21 | -40.24 | $21.11 | 35900 |
| 2024-11-20 | -42.07 | $21.08 | 27013 |
| 2024-11-19 | -46.78 | $20.97 | 90600 |
| 2024-11-18 | -39.77 | $21.09 | 76100 |
| 2024-11-15 | -20.86 | $21.35 | 60800 |
| 2024-11-14 | -31.90 | $21.17 | 31900 |
| 2024-11-13 | -48.47 | $20.90 | 31020 |
| 2024-11-12 | -39.88 | $21.04 | 46223 |
| 2024-11-11 | -31.29 | $21.18 | 38500 |
| 2024-11-08 | -47.85 | $20.91 | 55700 |
| 2024-11-07 | -35.58 | $21.11 | 45620 |
| 2024-11-06 | -66.26 | $20.61 | 13830 |
| 2024-11-05 | -62.58 | $20.67 | 23419 |
| 2024-11-04 | -60.68 | $20.44 | 32500 |
| 2024-11-01 | -62.62 | $20.40 | 17600 |
| 2024-10-31 | -65.53 | $20.34 | 20700 |
| 2024-10-30 | -57.28 | $20.51 | 49100 |
| 2024-10-29 | -52.91 | $20.60 | 28700 |
| 2024-10-28 | -46.60 | $20.73 | 32800 |
| 2024-10-25 | -40.29 | $20.86 | 11630 |
| 2024-10-24 | -36.41 | $20.94 | 42914 |
| 2024-10-23 | -53.13 | $20.68 | 14321 |
| 2024-10-22 | -45.54 | $20.85 | 30648 |
| 2024-10-21 | -47.32 | $20.81 | 19201 |
| 2024-10-18 | -28.13 | $21.24 | 12100 |
| 2024-10-17 | -43.61 | $21.13 | 49400 |
| 2024-10-16 | -48.50 | $21.00 | 15503 |
| 2024-10-15 | -60.90 | $20.67 | 17500 |
| 2024-10-14 | -58.27 | $20.74 | 43929 |
| 2024-10-11 | -64.29 | $20.58 | 27114 |
| 2024-10-10 | -72.56 | $20.36 | 30018 |
| 2024-10-09 | -72.56 | $20.36 | 22912 |
| 2024-10-08 | -76.32 | $20.26 | 33903 |
| 2024-10-07 | -81.75 | $20.23 | 38348 |
| 2024-10-04 | -80.95 | $20.25 | 19111 |
| 2024-10-03 | -79.82 | $20.47 | 18100 |
| 2024-10-02 | -72.81 | $20.63 | 18920 |
| 2024-10-01 | -66.67 | $20.77 | 25216 |
| 2024-09-30 | -58.99 | $21.01 | 30500 |
| 2024-09-27 | -53.11 | $21.01 | 31134 |
| 2024-09-26 | -44.81 | $21.21 | 17200 |
| 2024-09-25 | -53.11 | $21.01 | 24800 |
| 2024-09-24 | -29.32 | $21.51 | 29700 |
| 2024-09-23 | -21.55 | $21.65 | 19300 |
| 2024-09-20 | -24.92 | $21.55 | 28800 |
| 2024-09-19 | -13.18 | $21.56 | 19642 |
| 2024-09-18 | -34.58 | $20.89 | 36832 |
| 2024-09-17 | -29.58 | $21.01 | 32017 |
| 2024-09-16 | -19.91 | $21.17 | 25200 |
| 2024-09-13 | -30.74 | $20.92 | 26200 |
| 2024-09-12 | -26.61 | $21.01 | 25916 |
| 2024-09-11 | -27.58 | $20.72 | 66000 |
| 2024-09-10 | -25.15 | $20.80 | 492300 |
| 2024-09-09 | -6.76 | $21.09 | 44101 |
| 2024-09-06 | -10.88 | $20.88 | 35132 |
| 2024-09-05 | -1.49 | $20.95 | 28431 |
| 2024-09-04 | -17.45 | $20.30 | 12624 |
| 2024-09-03 | -12.22 | $20.42 | 16400 |
| 2024-08-30 | -11.66 | $20.41 | 12642 |
| 2024-08-29 | -11.66 | $20.41 | 21149 |
| 2024-08-28 | -20.98 | $20.05 | 13700 |
| 2024-08-27 | -23.44 | $19.94 | 8935 |
| 2024-08-26 | -21.35 | $20.02 | 18835 |
| 2024-08-23 | -23.18 | $19.95 | 17226 |
| 2024-08-22 | -22.40 | $19.98 | 18700 |
| 2024-08-21 | -15.36 | $20.25 | 13800 |
| 2024-08-20 | -19.53 | $20.09 | 49333 |
| 2024-08-19 | -4.69 | $20.05 | 27416 |
| 2024-08-16 | -18.44 | $19.61 | 19300 |
| 2024-08-15 | -35.25 | $19.37 | 22400 |
| 2024-08-14 | -47.81 | $18.91 | 25200 |
| 2024-08-13 | -47.54 | $18.92 | 44100 |
| 2024-08-12 | -56.01 | $18.61 | 53200 |
| 2024-08-09 | -63.11 | $18.35 | 93700 |
| 2024-08-08 | -65.54 | $18.32 | 121000 |
| 2024-08-07 | -80.94 | $17.73 | 284142 |
| 2024-08-06 | -81.72 | $17.70 | 148200 |
| 2024-08-05 | -85.38 | $17.56 | 73900 |
| 2024-08-02 | -84.21 | $18.43 | 88548 |
| 2024-08-01 | -88.66 | $18.64 | 27500 |
| 2024-07-31 | -72.87 | $19.03 | 33500 |
| 2024-07-30 | -84.52 | $18.70 | 39036 |
| 2024-07-29 | -83.33 | $18.73 | 64630 |
| 2024-07-26 | -64.29 | $19.21 | 35205 |
| 2024-07-25 | -65.08 | $19.19 | 47019 |
| 2024-07-24 | -64.29 | $19.21 | 34400 |
| 2024-07-23 | -49.21 | $19.59 | 41012 |
| 2024-07-22 | -47.62 | $19.63 | 28600 |
| 2024-07-19 | -44.44 | $19.71 | 32100 |
| 2024-07-18 | -36.51 | $19.91 | 55200 |
| 2024-07-17 | -27.38 | $20.14 | 23500 |
| 2024-07-16 | -26.98 | $20.15 | 22800 |
| 2024-07-15 | -27.78 | $20.13 | 23700 |
| 2024-07-12 | -28.17 | $20.12 | 35331 |
| 2024-07-11 | -16.93 | $19.88 | 70200 |
| 2024-07-10 | -6.88 | $20.07 | 74318 |
| 2024-07-09 | -21.34 | $19.60 | 25235 |
| 2024-07-08 | -11.63 | $19.45 | 21808 |
| 2024-07-05 | -17.83 | $19.37 | 41132 |
| 2024-07-03 | -37.98 | $19.11 | 31033 |
| 2024-07-02 | -55.04 | $18.89 | 50406 |
| 2024-07-01 | -64.91 | $18.86 | 49926 |
| 2024-06-28 | -68.42 | $18.82 | 74700 |
| 2024-06-27 | -56.14 | $18.96 | 34600 |
| 2024-06-26 | -53.96 | $18.85 | 26045 |
| 2024-06-25 | -30.94 | $19.17 | 59424 |
| 2024-06-24 | -24.11 | $19.26 | 42300 |
| 2024-06-21 | -26.95 | $19.22 | 42325 |
| 2024-06-20 | -6.38 | $19.51 | 33500 |
| 2024-06-18 | -9.93 | $19.46 | 75435 |
| 2024-06-17 | -27.66 | $19.21 | 55517 |
| 2024-06-14 | -35.19 | $19.03 | 47526 |
| 2024-06-13 | -30.25 | $19.11 | 39900 |
| 2024-06-12 | -15.43 | $19.35 | 40712 |
| 2024-06-11 | -30.38 | $19.08 | 46800 |
| 2024-06-10 | -20.89 | $19.23 | 24243 |
| 2024-06-07 | -25.32 | $19.16 | 20007 |
| 2024-06-06 | -7.59 | $19.44 | 27800 |
| 2024-06-05 | -15.82 | $19.31 | 28900 |
| 2024-06-04 | -32.28 | $19.05 | 33300 |
| 2024-06-03 | -31.01 | $19.07 | 89026 |
| 2024-05-31 | -44.30 | $18.86 | 27147 |
| 2024-05-30 | -58.23 | $18.64 | 24410 |
| 2024-05-29 | -77.22 | $18.34 | 35507 |
| 2024-05-28 | -39.15 | $18.82 | 21800 |
| 2024-05-24 | -42.33 | $18.76 | 39900 |
| 2024-05-23 | -54.50 | $18.53 | 36500 |
| 2024-05-22 | -42.86 | $18.75 | 25331 |
| 2024-05-21 | -32.62 | $18.93 | 19231 |
| 2024-05-20 | -36.36 | $18.86 | 34833 |
| 2024-05-17 | -29.59 | $18.96 | 24700 |
| 2024-05-16 | -14.29 | $19.26 | 23500 |
| 2024-05-15 | -22.45 | $19.10 | 13800 |
| 2024-05-14 | -21.94 | $19.11 | 22842 |
| 2024-05-13 | -22.96 | $19.09 | 32133 |
| 2024-05-10 | -9.94 | $19.21 | 26643 |
| 2024-05-09 | -16.57 | $19.09 | 33700 |
| 2024-05-08 | -7.10 | $19.15 | 30707 |
| 2024-05-07 | -35.34 | $19.08 | 45532 |
| 2024-05-06 | -32.63 | $19.17 | 44716 |
| 2024-05-03 | -36.02 | $19.09 | 30500 |
| 2024-05-02 | -56.36 | $18.61 | 24700 |
| 2024-05-01 | -71.19 | $18.26 | 34619 |
| 2024-04-30 | -77.97 | $18.10 | 21800 |
| 2024-04-29 | -69.07 | $18.31 | 46436 |
| 2024-04-26 | -65.25 | $18.40 | 37800 |
| 2024-04-25 | -64.83 | $18.41 | 25534 |
| 2024-04-24 | -59.75 | $18.53 | 29011 |
| 2024-04-23 | -58.90 | $18.55 | 71949 |
| 2024-04-22 | -71.61 | $18.25 | 61300 |
| 2024-04-19 | -84.02 | $18.10 | 49032 |
| 2024-04-18 | -72.60 | $18.35 | 56645 |
| 2024-04-17 | -72.15 | $18.36 | 58222 |
| 2024-04-16 | -93.58 | $18.19 | 71336 |
| 2024-04-15 | -87.74 | $18.58 | 32500 |
| 2024-04-12 | -85.81 | $18.61 | 20026 |
| 2024-04-11 | -64.67 | $18.97 | 33300 |
| 2024-04-10 | -62.68 | $19.05 | 43000 |
| 2024-04-09 | -28.17 | $19.54 | 33700 |
| 2024-04-08 | -28.80 | $19.41 | 33700 |
| 2024-04-05 | -47.97 | $19.29 | 23705 |
| 2024-04-04 | -60.81 | $19.10 | 32800 |
| 2024-04-03 | -63.31 | $18.93 | 31400 |
| 2024-04-02 | -57.40 | $19.03 | 35300 |
| 2024-04-01 | -50.89 | $19.14 | 32400 |
| 2024-03-28 | -42.01 | $19.29 | 31904 |
| 2024-03-27 | -42.01 | $19.29 | 25536 |
| 2024-03-26 | -58.10 | $18.96 | 82000 |
| 2024-03-25 | -52.51 | $19.06 | 72300 |
| 2024-03-22 | -45.33 | $19.03 | 25736 |
| 2024-03-21 | -44.39 | $19.05 | 30910 |
| 2024-03-20 | -47.20 | $18.99 | 28826 |
| 2024-03-19 | -54.67 | $18.83 | 32200 |
| 2024-03-18 | -53.27 | $18.86 | 23200 |
| 2024-03-15 | -52.34 | $18.88 | 29610 |
| 2024-03-14 | -56.07 | $18.80 | 26900 |
| 2024-03-13 | -15.42 | $19.67 | 26300 |
| 2024-03-12 | -24.30 | $19.48 | 19245 |
| 2024-03-11 | -29.91 | $19.36 | 31700 |
| 2024-03-08 | -15.42 | $19.67 | 25100 |
| 2024-03-07 | -3.89 | $19.48 | 23508 |
| 2024-03-06 | -0.67 | $19.23 | 30300 |
| 2024-03-05 | -23.94 | $18.70 | 33904 |
| 2024-03-04 | -2.14 | $18.84 | 24600 |
| 2024-03-01 | -3.65 | $18.79 | 32600 |
| 2024-02-29 | -9.85 | $18.66 | 32519 |
| 2024-02-28 | -17.42 | $18.56 | 26200 |
| 2024-02-27 | -3.79 | $18.74 | 31722 |
| 2024-02-26 | -16.31 | $18.52 | 16517 |
| 2024-02-23 | -12.77 | $18.57 | 17229 |
| 2024-02-22 | -15.64 | $18.47 | 27700 |
| 2024-02-21 | -21.23 | $18.37 | 25839 |
| 2024-02-20 | -28.49 | $18.24 | 33519 |
| 2024-02-16 | -11.17 | $18.55 | 20614 |
| 2024-02-15 | -5.91 | $18.64 | 23800 |
| 2024-02-14 | -11.04 | $18.26 | 25644 |
| 2024-02-13 | -19.53 | $18.10 | 33600 |
| 2024-02-12 | -2.37 | $18.39 | 18800 |
| 2024-02-09 | 0.00 | $18.25 | 22200 |
| 2024-02-08 | -0.79 | $18.00 | 24809 |
| 2024-02-07 | -3.17 | $17.96 | 23041 |
| 2024-02-06 | -3.17 | $17.96 | 31100 |
| 2024-02-05 | -24.50 | $17.63 | 57333 |
| 2024-02-02 | -19.87 | $17.70 | 22700 |
| 2024-02-01 | -15.89 | $17.76 | 19532 |
| 2024-01-31 | -20.53 | $17.69 | 25735 |
| 2024-01-30 | -19.21 | $17.71 | 28936 |
| 2024-01-29 | -4.44 | $17.78 | 20723 |
| 2024-01-26 | -17.78 | $17.60 | 15600 |
| 2024-01-25 | -20.00 | $17.57 | 50828 |
| 2024-01-24 | -27.41 | $17.47 | 53600 |
| 2024-01-23 | -31.85 | $17.41 | 27300 |
| 2024-01-22 | -31.85 | $17.41 | 30900 |
| 2024-01-19 | -41.48 | $17.28 | 37200 |
| 2024-01-18 | -53.33 | $17.12 | 35942 |
| 2024-01-17 | -77.78 | $16.79 | 55231 |
| 2024-01-16 | -62.96 | $16.99 | 25011 |
| 2024-01-12 | -29.73 | $17.40 | 23816 |
| 2024-01-11 | -25.00 | $17.36 | 30900 |
| 2024-01-10 | -22.40 | $17.41 | 27000 |
| 2024-01-09 | -27.60 | $17.31 | 37121 |
| 2024-01-08 | -21.88 | $17.42 | 50000 |
| 2024-01-05 | -33.33 | $17.20 | 34239 |
| 2024-01-04 | -35.94 | $17.15 | 54540 |
| 2024-01-03 | -30.73 | $17.25 | 39200 |
| 2024-01-02 | -22.92 | $17.40 | 66400 |
| 2023-12-29 | -10.94 | $17.63 | 29407 |
| 2023-12-28 | -7.31 | $17.68 | 34416 |
| 2023-12-27 | -3.69 | $17.74 | 53436 |
| 2023-12-26 | -0.49 | $17.68 | 35021 |
| 2023-12-22 | -6.93 | $17.53 | 72238 |
| 2023-12-21 | -1.49 | $17.64 | 112828 |
| 2023-12-20 | -3.21 | $17.41 | 46100 |
| 2023-12-19 | -4.28 | $17.39 | 30213 |
| 2023-12-18 | -18.72 | $17.12 | 28639 |
| 2023-12-15 | -23.53 | $17.03 | 51531 |
| 2023-12-14 | -20.86 | $17.08 | 58900 |
| 2023-12-13 | 0.00 | $16.80 | 71634 |
| 2023-12-12 | -44.44 | $16.20 | 66800 |
| 2023-12-11 | -44.44 | $16.20 | 90300 |
| 2023-12-08 | -43.52 | $16.21 | 33600 |
| 2023-12-07 | -40.74 | $16.24 | 70341 |
| 2023-12-06 | -46.30 | $16.18 | 75403 |
| 2023-12-05 | -52.78 | $16.11 | 70900 |
| 2023-12-04 | -57.04 | $16.18 | 54308 |
| 2023-12-01 | -33.33 | $16.50 | 32920 |
| 2023-11-30 | -58.52 | $16.16 | 58749 |
| 2023-11-29 | -68.89 | $16.02 | 36300 |
| 2023-11-28 | -49.63 | $16.28 | 76500 |
| 2023-11-27 | -74.07 | $15.95 | 53203 |
| 2023-11-24 | -56.30 | $16.19 | 26900 |
| 2023-11-22 | -77.04 | $15.91 | 78700 |
| 2023-11-21 | -22.39 | $16.65 | 48600 |
| 2023-11-20 | -25.37 | $16.61 | 56500 |
| 2023-11-17 | -44.03 | $16.36 | 55900 |
| 2023-11-16 | -45.52 | $16.34 | 36000 |
| 2023-11-15 | -47.76 | $16.31 | 44723 |
| 2023-11-14 | -40.30 | $16.41 | 90400 |
| 2023-11-13 | -82.84 | $15.84 | 201300 |
| 2023-11-10 | -47.76 | $16.31 | 30400 |
| 2023-11-09 | -35.07 | $16.48 | 33200 |
| 2023-11-08 | -32.09 | $16.52 | 115149 |
| 2023-11-07 | -32.84 | $16.51 | 144041 |
| 2023-11-06 | -8.96 | $16.83 | 65600 |
| 2023-11-03 | 0.00 | $16.80 | 124114 |
| 2023-11-02 | -5.15 | $16.53 | 113400 |
| 2023-11-01 | -49.48 | $16.08 | 86049 |
| 2023-10-31 | -76.29 | $15.82 | 321100 |
| 2023-10-30 | -79.38 | $15.79 | 223200 |
| 2023-10-27 | -80.41 | $15.78 | 261400 |
| 2023-10-26 | -86.67 | $15.73 | 115200 |
| 2023-10-25 | -86.67 | $15.73 | 259500 |
| 2023-10-24 | -42.86 | $16.19 | 291400 |
| 2023-10-23 | -54.29 | $16.07 | 84400 |
| 2023-10-20 | -77.14 | $15.83 | 71236 |
| 2023-10-19 | -37.14 | $16.25 | 52933 |
| 2023-10-18 | -38.10 | $16.24 | 53832 |
| 2023-10-17 | -24.56 | $16.45 | 89416 |
| 2023-10-16 | -38.79 | $16.30 | 64423 |
| 2023-10-13 | -56.03 | $16.10 | 53300 |
| 2023-10-12 | -39.66 | $16.29 | 53302 |
| 2023-10-11 | -31.03 | $16.39 | 38900 |
| 2023-10-10 | -18.10 | $16.54 | 65400 |
| 2023-10-09 | -37.07 | $16.32 | 50225 |
| 2023-10-06 | -33.62 | $16.36 | 123000 |
| 2023-10-05 | -64.66 | $16.00 | 133200 |
| 2023-10-04 | -80.91 | $15.86 | 94317 |
| 2023-10-03 | -76.36 | $15.91 | 73240 |
| 2023-10-02 | -70.00 | $15.98 | 107900 |
| 2023-09-29 | -36.36 | $16.35 | 49733 |
| 2023-09-28 | -35.45 | $16.36 | 133643 |
| 2023-09-27 | -54.55 | $16.15 | 140921 |
| 2023-09-26 | -65.67 | $15.87 | 61508 |
| 2023-09-25 | -59.70 | $15.95 | 57049 |
| 2023-09-22 | -48.99 | $16.02 | 71028 |
| 2023-09-21 | -59.06 | $15.87 | 24000 |
| 2023-09-20 | -20.13 | $16.45 | 26239 |
| 2023-09-19 | -4.70 | $16.68 | 39500 |
| 2023-09-18 | -8.72 | $16.62 | 35500 |
| 2023-09-15 | -15.44 | $16.52 | 40529 |
| 2023-09-14 | 0.00 | $16.70 | 41800 |
| 2023-09-13 | -37.40 | $16.08 | 19121 |
| 2023-09-12 | -19.85 | $16.31 | 67800 |
| 2023-09-11 | -32.67 | $16.27 | 129500 |
| 2023-09-08 | -61.90 | $15.90 | 66500 |
| 2023-09-07 | -64.29 | $15.86 | 74000 |
| 2023-09-06 | -66.67 | $15.82 | 54800 |
| 2023-09-05 | -51.79 | $16.07 | 49114 |
| 2023-09-01 | -45.36 | $16.26 | 28100 |
| 2023-08-31 | -47.72 | $16.29 | 30300 |
| 2023-08-30 | -52.79 | $16.19 | 34300 |
| 2023-08-29 | -55.84 | $16.13 | 70003 |
| 2023-08-28 | -74.89 | $15.84 | 196949 |
| 2023-08-25 | -83.12 | $15.65 | 78510 |
| 2023-08-24 | -88.74 | $15.52 | 45800 |
| 2023-08-23 | -78.36 | $15.76 | 46438 |
| 2023-08-22 | -95.05 | $15.46 | 118228 |
| 2023-08-21 | -94.95 | $15.50 | 133900 |
| 2023-08-18 | -96.65 | $15.55 | 97700 |
| 2023-08-17 | -97.01 | $15.62 | 74528 |
| 2023-08-16 | -96.69 | $15.82 | 40600 |
| 2023-08-15 | -98.73 | $16.02 | 43531 |
| 2023-08-14 | -85.99 | $16.22 | 60800 |
| 2023-08-11 | -77.27 | $16.38 | 28400 |
| 2023-08-10 | -67.53 | $16.53 | 23222 |
| 2023-08-09 | -63.64 | $16.59 | 43425 |
| 2023-08-08 | -75.97 | $16.40 | 205621 |
| 2023-08-07 | -44.81 | $16.75 | 35521 |
| 2023-08-04 | -38.16 | $16.78 | 30000 |
| 2023-08-03 | -44.40 | $16.50 | 48300 |
| 2023-08-02 | -46.89 | $16.44 | 31013 |
| 2023-08-01 | -20.33 | $17.08 | 35602 |
| 2023-07-31 | -1.28 | $17.48 | 29300 |
| 2023-07-28 | -13.62 | $17.19 | 52400 |
| 2023-07-27 | -13.62 | $17.19 | 40300 |
| 2023-07-26 | -13.62 | $17.19 | 17316 |
| 2023-07-25 | -15.35 | $17.12 | 40300 |
| 2023-07-24 | -19.29 | $17.02 | 43000 |
| 2023-07-21 | -12.88 | $17.00 | 30400 |
| 2023-07-20 | -5.58 | $17.17 | 26800 |
| 2023-07-19 | -2.15 | $17.25 | 24200 |
| 2023-07-18 | -6.14 | $17.11 | 31912 |
| 2023-07-17 | -23.25 | $16.72 | 29900 |
| 2023-07-14 | -12.81 | $16.74 | 100100 |
| 2023-07-13 | -9.41 | $16.80 | 78200 |
| 2023-07-12 | -0.71 | $16.37 | 46200 |
| 2023-07-11 | -35.00 | $15.88 | 119200 |
| 2023-07-10 | -58.57 | $15.55 | 109745 |
| 2023-07-07 | -58.57 | $15.55 | 108000 |
| 2023-07-06 | -71.43 | $15.37 | 77348 |
| 2023-07-05 | -36.43 | $15.86 | 119500 |
| 2023-07-03 | -33.57 | $15.90 | 83700 |
| 2023-06-30 | -36.60 | $15.81 | 49043 |
| 2023-06-29 | -39.53 | $15.69 | 53122 |
| 2023-06-28 | -45.35 | $15.59 | 147227 |
| 2023-06-27 | -56.40 | $15.40 | 258343 |
| 2023-06-26 | -72.09 | $15.13 | 152339 |
| 2023-06-23 | -69.77 | $15.17 | 61200 |
| 2023-06-22 | -43.60 | $15.62 | 48743 |
| 2023-06-21 | -27.91 | $15.89 | 39414 |
| 2023-06-20 | -20.93 | $16.01 | 48300 |
| 2023-06-16 | -27.33 | $15.90 | 100400 |
| 2023-06-15 | -3.82 | $15.91 | 105921 |
| 2023-06-14 | -35.11 | $15.50 | 73908 |
| 2023-06-13 | -51.46 | $15.48 | 163702 |
| 2023-06-12 | -60.33 | $15.38 | 137400 |
| 2023-06-09 | -72.40 | $15.26 | 122200 |
| 2023-06-08 | -75.11 | $15.20 | 161500 |
| 2023-06-07 | -84.62 | $14.99 | 143118 |
| 2023-06-06 | -75.11 | $15.20 | 181902 |
| 2023-06-05 | -71.95 | $15.27 | 262400 |
| 2023-06-02 | -77.38 | $15.15 | 162500 |
| 2023-06-01 | -85.97 | $14.96 | 418037 |
| 2023-05-31 | -94.91 | $14.81 | 195338 |
| 2023-05-30 | -96.65 | $15.13 | 174008 |
| 2023-05-26 | -78.77 | $15.45 | 197911 |
| 2023-05-25 | -99.42 | $15.16 | 132906 |
| 2023-05-24 | -96.38 | $15.53 | 59300 |
| 2023-05-23 | -89.68 | $15.73 | 81700 |
| 2023-05-22 | -87.30 | $15.76 | 91900 |
| 2023-05-19 | -76.98 | $15.89 | 53500 |
| 2023-05-18 | -92.06 | $15.70 | 88900 |
| 2023-05-17 | -73.81 | $15.93 | 56397 |
| 2023-05-16 | -44.44 | $16.30 | 90443 |
| 2023-05-15 | -43.65 | $16.31 | 127300 |
| 2023-05-12 | -44.44 | $16.30 | 62915 |
| 2023-05-11 | -34.31 | $16.27 | 79000 |
| 2023-05-10 | -29.41 | $16.32 | 64939 |
| 2023-05-09 | -39.22 | $16.22 | 66900 |
| 2023-05-08 | -30.28 | $16.19 | 128600 |
| 2023-05-05 | -25.00 | $16.19 | 104100 |
| 2023-05-04 | -51.16 | $15.74 | 92000 |
| 2023-05-03 | -34.88 | $16.02 | 97200 |
| 2023-05-02 | -22.67 | $16.23 | 74300 |
| 2023-05-01 | -20.93 | $16.26 | 116847 |
| 2023-04-28 | -26.74 | $16.16 | 47800 |
| 2023-04-27 | -33.14 | $16.05 | 99520 |
| 2023-04-26 | -43.02 | $15.88 | 54300 |
| 2023-04-25 | -40.12 | $15.93 | 81542 |
| 2023-04-24 | -23.30 | $16.21 | 71100 |
| 2023-04-21 | -15.00 | $16.35 | 67600 |
| 2023-04-20 | -5.59 | $16.51 | 47645 |
| 2023-04-19 | -21.79 | $16.22 | 39921 |
| 2023-04-18 | -20.11 | $16.25 | 56949 |
| 2023-04-17 | -29.05 | $16.09 | 48441 |
| 2023-04-14 | -17.11 | $16.08 | 86813 |
| 2023-04-13 | -3.76 | $16.09 | 51300 |
| 2023-04-12 | -24.81 | $15.81 | 70500 |
| 2023-04-11 | -33.83 | $15.69 | 207300 |
| 2023-04-10 | -44.86 | $15.40 | 184800 |
| 2023-04-06 | -33.64 | $15.52 | 75400 |
| 2023-04-05 | -52.47 | $15.58 | 82400 |
| 2023-04-04 | -53.70 | $15.56 | 137720 |
| 2023-04-03 | -45.68 | $15.69 | 169400 |
| 2023-03-31 | -70.37 | $15.29 | 166800 |
| 2023-03-30 | -66.67 | $15.35 | 175700 |
| 2023-03-29 | -70.37 | $15.29 | 262949 |
| 2023-03-28 | -87.13 | $15.03 | 469200 |
| 2023-03-27 | -93.48 | $14.93 | 214700 |
| 2023-03-24 | -93.88 | $14.93 | 147201 |
| 2023-03-23 | -84.18 | $15.12 | 88745 |
| 2023-03-22 | -86.12 | $15.10 | 209000 |
| 2023-03-21 | -81.86 | $15.22 | 107600 |
| 2023-03-20 | -86.52 | $15.12 | 178400 |
| 2023-03-17 | -84.78 | $15.16 | 215904 |
| 2023-03-16 | -86.99 | $15.13 | 201300 |
| 2023-03-15 | -87.56 | $15.30 | 141425 |
| 2023-03-14 | -88.03 | $15.59 | 180200 |
| 2023-03-13 | -94.72 | $15.40 | 126400 |
| 2023-03-10 | -96.85 | $15.63 | 75806 |
| 2023-03-09 | -92.51 | $16.02 | 60700 |
| 2023-03-08 | -90.64 | $16.07 | 50200 |
| 2023-03-07 | -91.39 | $16.05 | 53936 |
| 2023-03-06 | -83.52 | $16.26 | 67704 |
| 2023-03-03 | -87.64 | $16.15 | 50710 |
| 2023-03-02 | -90.26 | $16.08 | 46100 |
| 2023-03-01 | -99.52 | $16.40 | 154143 |
| 2023-02-28 | -93.78 | $16.53 | 79404 |
| 2023-02-27 | -88.94 | $16.72 | 64003 |
| 2023-02-24 | -99.00 | $16.52 | 35600 |
| 2023-02-23 | -92.35 | $16.80 | 39002 |
| 2023-02-22 | -91.43 | $16.89 | 53000 |
| 2023-02-21 | -98.84 | $16.79 | 103113 |
| 2023-02-17 | -89.94 | $16.97 | 76918 |
| 2023-02-16 | -82.82 | $17.14 | 31228 |
| 2023-02-15 | -82.21 | $17.15 | 30700 |
| 2023-02-14 | -26.44 | $18.03 | 59300 |
| 2023-02-13 | -31.61 | $17.94 | 104600 |
| 2023-02-10 | -41.95 | $17.76 | 31400 |
| 2023-02-09 | -31.77 | $17.88 | 89149 |
| 2023-02-08 | -28.64 | $17.62 | 31911 |
| 2023-02-07 | -23.53 | $17.63 | 37419 |
| 2023-02-06 | -26.89 | $17.55 | 49200 |
| 2023-02-03 | -19.33 | $17.73 | 19200 |
| 2023-02-02 | -15.97 | $17.81 | 104913 |
| 2023-02-01 | -13.54 | $17.79 | 36300 |
| 2023-01-31 | -3.57 | $17.68 | 34300 |
| 2023-01-30 | -5.10 | $17.65 | 34905 |
| 2023-01-27 | -5.10 | $17.65 | 30200 |
| 2023-01-26 | -12.09 | $17.37 | 24343 |
| 2023-01-25 | -7.26 | $17.43 | 100700 |
| 2023-01-24 | -19.55 | $17.21 | 29313 |
| 2023-01-23 | -5.31 | $17.45 | 35700 |
| 2023-01-20 | -15.58 | $17.17 | 36100 |
| 2023-01-19 | -18.09 | $17.12 | 47100 |
| 2023-01-18 | -17.09 | $17.14 | 25000 |
| 2023-01-17 | -6.81 | $17.27 | 25819 |
| 2023-01-13 | -1.86 | $17.07 | 23300 |
| 2023-01-12 | -21.12 | $16.76 | 15812 |
| 2023-01-11 | -36.02 | $16.52 | 21400 |
| 2023-01-10 | -18.75 | $16.79 | 35300 |
| 2023-01-09 | -30.63 | $16.60 | 70500 |
| 2023-01-06 | -47.50 | $16.33 | 117025 |
| 2023-01-05 | -54.38 | $16.22 | 82300 |
| 2023-01-04 | -8.75 | $16.95 | 71800 |
| 2023-01-03 | -65.07 | $16.00 | 2300 |
| 2022-12-30 | -61.64 | $16.05 | 47700 |
| 2022-12-29 | -67.72 | $16.00 | 145300 |
| 2022-12-28 | -79.11 | $15.82 | 96800 |
| 2022-12-27 | -66.46 | $16.02 | 101700 |
| 2022-12-23 | -66.46 | $16.02 | 160838 |
| 2022-12-22 | -87.34 | $15.69 | 350900 |
| 2022-12-21 | -74.13 | $16.01 | 121100 |
| 2022-12-20 | -82.86 | $15.91 | 150608 |
| 2022-12-19 | -85.71 | $15.87 | 171022 |
| 2022-12-16 | -93.57 | $15.76 | 67700 |
| 2022-12-15 | -93.75 | $15.87 | 59638 |
| 2022-12-14 | -56.25 | $16.35 | 64436 |
| 2022-12-13 | -42.19 | $16.53 | 102000 |
| 2022-12-12 | -96.09 | $15.84 | 71905 |
| 2022-12-09 | -81.25 | $16.03 | 83439 |
| 2022-12-08 | -79.55 | $16.02 | 62500 |
| 2022-12-07 | -66.67 | $16.13 | 42000 |
| 2022-12-06 | -42.78 | $16.27 | 71500 |
| 2022-12-05 | -35.29 | $16.41 | 176700 |
| 2022-12-02 | -11.23 | $16.86 | 26300 |
| 2022-12-01 | -8.02 | $16.92 | 64824 |
| 2022-11-30 | 0.00 | $16.92 | 41242 |
| 2022-11-29 | -18.24 | $16.59 | 65141 |
| 2022-11-28 | -25.88 | $16.46 | 68301 |
| 2022-11-25 | -10.59 | $16.72 | 15900 |
| 2022-11-23 | -14.12 | $16.66 | 26819 |
| 2022-11-22 | -30.73 | $16.44 | 76535 |
| 2022-11-21 | -33.52 | $16.39 | 168710 |
| 2022-11-18 | -34.08 | $16.38 | 57100 |
| 2022-11-17 | -39.66 | $16.28 | 68133 |
| 2022-11-16 | -40.78 | $16.26 | 90613 |
| 2022-11-15 | -33.52 | $16.39 | 62420 |
| 2022-11-14 | -40.78 | $16.26 | 46832 |
| 2022-11-11 | -21.79 | $16.60 | 42700 |
| 2022-11-10 | -32.40 | $16.41 | 132300 |
| 2022-11-09 | -74.30 | $15.66 | 53800 |
| 2022-11-08 | -53.63 | $16.03 | 103834 |
| 2022-11-07 | -48.26 | $16.02 | 73936 |
| 2022-11-04 | -34.83 | $16.29 | 520048 |
| 2022-11-03 | -33.33 | $16.32 | 117300 |
| 2022-11-02 | -23.88 | $16.51 | 158900 |
| 2022-11-01 | -19.40 | $16.60 | 124318 |
| 2022-10-31 | -28.86 | $16.41 | 101723 |
| 2022-10-28 | -27.57 | $16.40 | 48200 |
| 2022-10-27 | -37.12 | $16.14 | 127644 |
| 2022-10-26 | -6.55 | $16.84 | 39800 |
| 2022-10-25 | -6.86 | $16.60 | 195900 |
| 2022-10-24 | -22.55 | $16.28 | 113031 |
| 2022-10-21 | -7.84 | $16.58 | 83200 |
| 2022-10-20 | -24.51 | $16.24 | 114600 |
| 2022-10-19 | -8.86 | $16.14 | 84845 |
| 2022-10-18 | -5.06 | $16.20 | 189800 |
| 2022-10-17 | -5.70 | $16.19 | 128620 |
| 2022-10-14 | -36.71 | $15.70 | 187011 |
| 2022-10-13 | -2.53 | $16.24 | 207100 |
| 2022-10-12 | -33.33 | $15.60 | 125700 |
| 2022-10-11 | -75.56 | $15.03 | 260542 |
| 2022-10-10 | -65.93 | $15.16 | 155800 |
| 2022-10-07 | -56.69 | $15.38 | 137805 |
| 2022-10-06 | -42.68 | $15.60 | 116300 |
| 2022-10-05 | -17.83 | $15.99 | 140500 |
| 2022-10-04 | -24.84 | $15.88 | 521104 |
| 2022-10-03 | -70.06 | $15.17 | 265408 |
| 2022-09-30 | -93.63 | $14.80 | 415126 |
| 2022-09-29 | -71.34 | $15.15 | 634627 |
| 2022-09-28 | -58.60 | $15.35 | 196000 |
| 2022-09-27 | -84.71 | $14.94 | 834810 |
| 2022-09-26 | -77.71 | $15.05 | 292900 |
| 2022-09-23 | -85.60 | $15.20 | 118106 |
| 2022-09-22 | -57.60 | $15.55 | 114742 |
| 2022-09-21 | -58.40 | $15.54 | 71348 |
| 2022-09-20 | -27.20 | $15.93 | 168146 |
| 2022-09-19 | -20.80 | $16.01 | 151321 |
| 2022-09-16 | -51.92 | $15.77 | 126147 |
| 2022-09-15 | -58.99 | $15.91 | 119101 |
| 2022-09-14 | -79.26 | $15.47 | 55307 |
| 2022-09-13 | -68.66 | $15.70 | 166613 |
| 2022-09-12 | -48.20 | $16.17 | 176302 |
| 2022-09-09 | -64.78 | $15.89 | 119100 |
| 2022-09-08 | -83.40 | $15.43 | 356800 |
| 2022-09-07 | -91.09 | $15.24 | 255100 |
| 2022-09-06 | -85.53 | $15.48 | 230225 |
| 2022-09-02 | -84.68 | $15.50 | 100100 |
| 2022-09-01 | -82.13 | $15.56 | 182100 |
| 2022-08-31 | -86.10 | $15.57 | 232127 |
| 2022-08-30 | -89.24 | $15.50 | 203000 |
| 2022-08-29 | -85.65 | $15.58 | 153302 |
| 2022-08-26 | -76.68 | $15.78 | 101200 |
| 2022-08-25 | -63.68 | $16.07 | 85937 |
| 2022-08-24 | -62.78 | $16.09 | 85034 |
| 2022-08-23 | -78.92 | $15.73 | 196000 |
| 2022-08-22 | -89.05 | $15.62 | 267000 |
| 2022-08-19 | -66.82 | $16.00 | 77000 |
| 2022-08-18 | -34.53 | $16.72 | 97300 |
| 2022-08-17 | -19.64 | $16.94 | 57423 |
| 2022-08-16 | -14.64 | $17.08 | 144620 |
| 2022-08-15 | -11.07 | $17.18 | 87418 |
| 2022-08-12 | 0.00 | $17.49 | 52934 |
| 2022-08-11 | -7.43 | $17.18 | 63905 |
| 2022-08-10 | -2.02 | $16.95 | 120329 |
| 2022-08-09 | -44.53 | $15.90 | 347700 |
| 2022-08-08 | -33.60 | $16.17 | 152003 |
| 2022-08-05 | -40.89 | $15.99 | 119528 |
| 2022-08-04 | -31.58 | $16.22 | 42400 |
| 2022-08-03 | -27.13 | $16.33 | 147934 |
| 2022-08-02 | -28.74 | $16.29 | 333041 |
| 2022-08-01 | -30.77 | $16.24 | 211600 |
| 2022-07-29 | -30.36 | $16.25 | 98426 |
| 2022-07-28 | -30.36 | $16.25 | 182700 |
| 2022-07-27 | -20.24 | $16.50 | 192800 |
| 2022-07-26 | -30.36 | $16.25 | 405738 |
| 2022-07-25 | 0.00 | $17.00 | 243139 |
| 2022-07-22 | -20.44 | $15.97 | 97200 |
| 2022-07-21 | -30.22 | $15.50 | 801800 |
| 2022-07-20 | -76.26 | $14.86 | 41750 |
| 2022-07-19 | -76.26 | $14.86 | 62375 |
| 2022-07-18 | -74.13 | $14.86 | 72687 |
| 2022-07-15 | -78.32 | $14.80 | 131000 |
| 2022-07-14 | -80.42 | $14.77 | 213508 |
| 2022-07-13 | -47.55 | $15.24 | 140028 |
| 2022-07-12 | -39.47 | $15.41 | 311425 |
| 2022-07-11 | -52.00 | $15.33 | 444000 |
| 2022-07-08 | -47.30 | $15.76 | 246800 |
| 2022-07-07 | -57.00 | $15.75 | 235543 |
| 2022-07-06 | -75.08 | $15.31 | 618500 |
| 2022-07-05 | -84.33 | $15.04 | 261700 |
| 2022-07-01 | -82.20 | $15.12 | 160800 |
| 2022-06-30 | -82.25 | $15.17 | 108100 |
| 2022-06-29 | -75.00 | $15.50 | 180400 |
| 2022-06-28 | -79.21 | $15.33 | 564700 |
| 2022-06-27 | -74.46 | $15.55 | 269845 |
| 2022-06-24 | -79.76 | $15.33 | 199500 |
| 2022-06-23 | -82.89 | $15.20 | 203535 |
| 2022-06-22 | -83.61 | $15.17 | 306313 |
| 2022-06-21 | -78.80 | $15.37 | 248404 |
| 2022-06-17 | -97.59 | $14.59 | 291819 |
| 2022-06-16 | -95.26 | $14.82 | 269733 |
| 2022-06-15 | -93.58 | $15.14 | 301300 |
| 2022-06-14 | -97.44 | $15.00 | 320400 |
| 2022-06-13 | -100.00 | $15.33 | 248345 |
| 2022-06-10 | -92.18 | $16.09 | 561601 |
| 2022-06-09 | -94.26 | $16.50 | 105700 |
| 2022-06-08 | -98.34 | $17.02 | 178837 |
| 2022-06-07 | -76.51 | $17.78 | 221940 |
| 2022-06-06 | -75.84 | $17.79 | 109427 |
| 2022-06-03 | -76.24 | $17.86 | 112000 |
| 2022-06-02 | -50.83 | $18.32 | 162300 |
| 2022-06-01 | -79.10 | $17.99 | 163106 |
| 2022-05-31 | -82.09 | $17.91 | 163300 |
| 2022-05-27 | -55.97 | $18.61 | 81100 |
| 2022-05-26 | -66.42 | $18.33 | 231321 |
| 2022-05-25 | -72.01 | $18.18 | 148033 |
| 2022-05-24 | -79.10 | $17.99 | 135600 |
| 2022-05-23 | -79.10 | $17.99 | 137900 |
| 2022-05-20 | -81.34 | $17.93 | 98521 |
| 2022-05-19 | -87.97 | $17.78 | 98932 |
| 2022-05-18 | -95.89 | $17.65 | 68442 |
| 2022-05-17 | -71.51 | $18.54 | 110033 |
| 2022-05-16 | -77.53 | $18.32 | 129024 |
| 2022-05-13 | -78.63 | $18.28 | 128846 |
| 2022-05-12 | -89.86 | $17.87 | 118700 |
| 2022-05-11 | -87.14 | $18.10 | 149110 |
| 2022-05-10 | -88.97 | $18.57 | 162610 |
| 2022-05-09 | -91.76 | $18.59 | 86600 |
| 2022-05-06 | -91.76 | $18.81 | 203809 |
| 2022-05-05 | -87.84 | $18.91 | 85715 |
| 2022-05-04 | -51.50 | $19.95 | 81600 |
| 2022-05-03 | -75.97 | $19.38 | 137849 |
| 2022-05-02 | -81.55 | $19.25 | 107700 |
| 2022-04-29 | -92.27 | $19.00 | 90639 |
| 2022-04-28 | -81.64 | $19.46 | 149507 |
| 2022-04-27 | -90.34 | $19.28 | 121900 |
| 2022-04-26 | -93.26 | $19.49 | 98000 |
| 2022-04-25 | -78.65 | $19.75 | 69500 |
| 2022-04-22 | -85.71 | $19.89 | 56709 |
| 2022-04-21 | -46.26 | $20.47 | 40535 |
| 2022-04-20 | -18.37 | $20.88 | 67600 |
| 2022-04-19 | -26.53 | $20.76 | 74500 |
| 2022-04-18 | -68.03 | $20.15 | 61400 |
| 2022-04-14 | -51.70 | $20.39 | 144900 |
| 2022-04-13 | -38.10 | $20.59 | 74943 |
| 2022-04-12 | -37.63 | $20.42 | 72344 |
| 2022-04-11 | -33.51 | $20.50 | 40733 |
| 2022-04-08 | -27.49 | $20.57 | 83800 |
| 2022-04-07 | -22.35 | $20.56 | 61300 |
| 2022-04-06 | -23.11 | $20.54 | 53042 |
| 2022-04-05 | -23.61 | $20.43 | 46220 |
| 2022-04-04 | -17.36 | $20.61 | 43400 |
| 2022-04-01 | -23.47 | $20.42 | 68125 |
| 2022-03-31 | -19.94 | $20.53 | 45100 |
| 2022-03-30 | -5.14 | $20.99 | 20000 |
| 2022-03-29 | -1.93 | $21.09 | 62900 |
| 2022-03-28 | -2.40 | $20.89 | 36000 |
| 2022-03-25 | -2.74 | $20.88 | 48032 |
| 2022-03-24 | -2.74 | $20.88 | 18400 |
| 2022-03-23 | -6.16 | $20.78 | 44516 |
| 2022-03-22 | -4.79 | $20.82 | 43901 |
| 2022-03-21 | -3.31 | $20.67 | 63900 |
| 2022-03-18 | 0.00 | $20.76 | 46543 |
| 2022-03-17 | -6.98 | $20.44 | 56725 |
| 2022-03-16 | -16.36 | $20.29 | 46226 |
| 2022-03-15 | -47.96 | $19.44 | 118800 |
| 2022-03-14 | -57.99 | $19.17 | 88845 |
| 2022-03-11 | -66.54 | $18.94 | 121300 |
| 2022-03-10 | -67.66 | $18.91 | 180900 |
| 2022-03-09 | -81.04 | $18.55 | 191000 |
| 2022-03-08 | -95.91 | $18.15 | 274734 |
| 2022-03-07 | -100.00 | $18.31 | 239900 |
| 2022-03-04 | -87.88 | $18.70 | 209500 |
| 2022-03-03 | -94.86 | $18.70 | 199400 |
| 2022-03-02 | -84.29 | $18.96 | 169643 |
| 2022-03-01 | -91.90 | $18.80 | 394620 |
| 2022-02-28 | -80.00 | $19.05 | 183024 |
| 2022-02-25 | -66.67 | $19.33 | 219000 |
| 2022-02-24 | -65.71 | $19.35 | 129004 |
| 2022-02-23 | -49.05 | $19.70 | 85728 |
| 2022-02-22 | -24.78 | $20.17 | 51200 |
| 2022-02-18 | -23.89 | $20.19 | 55100 |
| 2022-02-17 | -24.34 | $20.18 | 86200 |
| 2022-02-16 | -23.05 | $20.34 | 54933 |
| 2022-02-15 | -30.45 | $20.16 | 131840 |
| 2022-02-14 | -48.74 | $19.89 | 100700 |
| 2022-02-11 | -54.51 | $19.73 | 72416 |
| 2022-02-10 | -54.87 | $19.72 | 65213 |
| 2022-02-09 | -52.71 | $19.78 | 59400 |
| 2022-02-08 | -66.79 | $19.39 | 105200 |
| 2022-02-07 | -78.34 | $19.07 | 82900 |
| 2022-02-04 | -73.29 | $19.21 | 104700 |
| 2022-02-03 | -73.29 | $19.21 | 104200 |
| 2022-02-02 | -72.56 | $19.23 | 69900 |
| 2022-02-01 | -73.29 | $19.21 | 211800 |
| 2022-01-31 | -84.12 | $18.91 | 162000 |
| 2022-01-28 | -72.56 | $19.23 | 120400 |
| 2022-01-27 | -70.40 | $19.29 | 195800 |
| 2022-01-26 | -74.37 | $19.18 | 180339 |
| 2022-01-25 | -69.31 | $19.32 | 127619 |
| 2022-01-24 | -71.09 | $19.74 | 114900 |
| 2022-01-21 | -78.38 | $20.08 | 53703 |
| 2022-01-20 | -37.65 | $20.60 | 150718 |
| 2022-01-19 | -36.07 | $20.58 | 141814 |
| 2022-01-18 | -36.36 | $20.52 | 35224 |
| 2022-01-14 | -27.78 | $20.56 | 21600 |
| 2022-01-13 | -25.56 | $20.60 | 33015 |
| 2022-01-12 | -35.00 | $20.43 | 28700 |
| 2022-01-11 | -40.56 | $20.33 | 35100 |
| 2022-01-10 | -38.25 | $20.23 | 126900 |
| 2022-01-07 | -35.48 | $20.29 | 35835 |
| 2022-01-06 | -47.00 | $20.04 | 50800 |
| 2022-01-05 | -44.24 | $20.10 | 36714 |
| 2022-01-04 | -5.19 | $20.35 | 60601 |
| 2022-01-03 | -19.42 | $20.01 | 42734 |
| 2021-12-31 | -9.71 | $20.11 | 24533 |
| 2021-12-30 | -3.61 | $20.21 | 46900 |
| 2021-12-29 | -4.64 | $20.19 | 59101 |
| 2021-12-28 | -9.47 | $20.06 | 33538 |
| 2021-12-27 | -12.11 | $20.01 | 79800 |
| 2021-12-23 | -18.95 | $19.88 | 90519 |
| 2021-12-22 | -28.42 | $19.70 | 84322 |
| 2021-12-21 | -30.00 | $19.67 | 167900 |
| 2021-12-20 | -45.26 | $19.38 | 123600 |
| 2021-12-17 | -25.26 | $19.76 | 61300 |
| 2021-12-16 | -24.74 | $19.77 | 49300 |
| 2021-12-15 | -25.96 | $19.88 | 66400 |
| 2021-12-14 | -60.07 | $19.41 | 179100 |
| 2021-12-13 | -66.33 | $19.33 | 66809 |
| 2021-12-10 | -53.74 | $19.70 | 107800 |
| 2021-12-09 | -56.46 | $19.62 | 40122 |
| 2021-12-08 | -52.04 | $19.75 | 60300 |
| 2021-12-07 | -57.10 | $19.64 | 192625 |
| 2021-12-06 | -75.59 | $19.17 | 158035 |
| 2021-12-03 | -83.53 | $18.90 | 98900 |
| 2021-12-02 | -77.65 | $19.10 | 134234 |
| 2021-12-01 | -87.27 | $18.86 | 82700 |
| 2021-11-30 | -84.85 | $18.94 | 245700 |
| 2021-11-29 | -78.79 | $19.14 | 141808 |
| 2021-11-26 | -86.91 | $19.15 | 17400 |
| 2021-11-24 | -66.67 | $19.83 | 34200 |
| 2021-11-23 | -69.10 | $19.76 | 61443 |
| 2021-11-22 | -81.60 | $19.40 | 55900 |
| 2021-11-19 | -96.07 | $19.77 | 52900 |
| 2021-11-18 | -85.07 | $20.09 | 37500 |
| 2021-11-17 | -97.06 | $20.32 | 40600 |
| 2021-11-16 | -73.65 | $20.88 | 48847 |
| 2021-11-15 | -65.54 | $21.00 | 37700 |
| 2021-11-12 | -77.03 | $20.83 | 16812 |
| 2021-11-11 | -64.62 | $20.71 | 43348 |
| 2021-11-10 | -59.49 | $20.81 | 62800 |
| 2021-11-09 | -34.36 | $21.30 | 62243 |
| 2021-11-08 | -17.44 | $21.63 | 25100 |
| 2021-11-05 | -28.72 | $21.41 | 19529 |
| 2021-11-04 | -33.85 | $21.31 | 19900 |
| 2021-11-03 | -31.79 | $21.35 | 25500 |
| 2021-11-02 | -48.40 | $20.91 | 31700 |
| 2021-11-01 | -28.31 | $21.35 | 21500 |
| 2021-10-29 | -28.31 | $21.35 | 46528 |
| 2021-10-28 | -9.95 | $21.75 | 26000 |
| 2021-10-27 | -35.75 | $21.18 | 46000 |
| 2021-10-26 | -28.32 | $21.33 | 29111 |
| 2021-10-25 | -28.57 | $21.29 | 77627 |
| 2021-10-22 | -13.64 | $21.11 | 35800 |
| 2021-10-21 | -17.05 | $21.05 | 34429 |
| 2021-10-20 | 0.00 | $21.35 | 22941 |
| 2021-10-19 | -4.62 | $21.11 | 26900 |
| 2021-10-18 | -17.92 | $20.88 | 31200 |
| 2021-10-15 | -22.06 | $20.74 | 41515 |
| 2021-10-14 | -30.88 | $20.56 | 27748 |
| 2021-10-13 | -32.35 | $20.53 | 29444 |
| 2021-10-12 | -33.33 | $20.51 | 22915 |
| 2021-10-11 | -13.75 | $20.53 | 36625 |
| 2021-10-08 | -24.38 | $20.36 | 26800 |
| 2021-10-07 | -5.19 | $20.43 | 32000 |
| 2021-10-06 | -33.33 | $20.05 | 42000 |
| 2021-10-05 | -14.67 | $20.43 | 75341 |
| 2021-10-04 | -32.08 | $20.23 | 55400 |
| 2021-10-01 | -46.01 | $20.03 | 65217 |
| 2021-09-30 | -40.49 | $20.12 | 108000 |
| 2021-09-29 | -60.12 | $19.80 | 40100 |
| 2021-09-28 | -66.26 | $19.70 | 67115 |
| 2021-09-27 | -40.49 | $20.12 | 73900 |
| 2021-09-24 | -57.67 | $19.84 | 66100 |
| 2021-09-23 | -44.79 | $20.05 | 51400 |
| 2021-09-22 | -69.94 | $19.64 | 105600 |
| 2021-09-21 | -71.78 | $19.61 | 121117 |
| 2021-09-20 | -82.82 | $19.43 | 106033 |
| 2021-09-17 | -75.73 | $20.00 | 48622 |
| 2021-09-16 | -48.54 | $20.28 | 33400 |
| 2021-09-15 | -40.78 | $20.36 | 52800 |
| 2021-09-14 | -66.67 | $20.12 | 111700 |
| 2021-09-13 | -60.28 | $20.31 | 57526 |
| 2021-09-10 | -77.20 | $20.19 | 33347 |
| 2021-09-09 | -67.88 | $20.37 | 49700 |
| 2021-09-08 | -58.46 | $20.56 | 74303 |
| 2021-09-07 | -54.36 | $20.64 | 27800 |
| 2021-09-03 | -49.23 | $20.74 | 23830 |
| 2021-09-02 | -52.31 | $20.68 | 41428 |
| 2021-09-01 | -57.95 | $20.57 | 53000 |
| 2021-08-31 | -73.85 | $20.26 | 85900 |
| 2021-08-30 | -64.10 | $20.45 | 38829 |
| 2021-08-27 | -59.49 | $20.76 | 45844 |
| 2021-08-26 | -77.22 | $20.48 | 42414 |
| 2021-08-25 | -63.29 | $20.70 | 20600 |
| 2021-08-24 | -65.82 | $20.66 | 138045 |
| 2021-08-23 | -77.22 | $20.48 | 62700 |
| 2021-08-20 | -87.04 | $20.29 | 50416 |
| 2021-08-19 | -85.19 | $20.32 | 40100 |
| 2021-08-18 | -79.63 | $20.41 | 56400 |
| 2021-08-17 | -79.01 | $20.42 | 37518 |
| 2021-08-16 | -22.31 | $21.16 | 72805 |
| 2021-08-13 | -7.02 | $21.53 | 129700 |
| 2021-08-12 | -5.79 | $21.56 | 29528 |
| 2021-08-11 | -2.89 | $21.63 | 24317 |
| 2021-08-10 | -1.49 | $21.27 | 72000 |
| 2021-08-09 | -2.97 | $21.24 | 22900 |
| 2021-08-06 | -6.91 | $21.03 | 36501 |
| 2021-08-05 | -12.23 | $20.93 | 19400 |
| 2021-08-04 | -23.94 | $20.71 | 32300 |
| 2021-08-03 | -22.56 | $20.79 | 112240 |
| 2021-08-02 | -31.79 | $20.61 | 43635 |
| 2021-07-30 | -45.19 | $20.42 | 43401 |
| 2021-07-29 | -35.58 | $20.62 | 37400 |
| 2021-07-28 | -39.90 | $20.53 | 42020 |
| 2021-07-27 | -45.02 | $20.44 | 139400 |
| 2021-07-26 | -43.60 | $20.47 | 66447 |
| 2021-07-23 | -49.56 | $20.43 | 67310 |
| 2021-07-22 | -47.37 | $20.48 | 221000 |
| 2021-07-21 | -45.99 | $20.56 | 42112 |
| 2021-07-20 | -60.98 | $20.24 | 120900 |
| 2021-07-19 | -93.91 | $19.89 | 100800 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.12
2026-07-16
Close Price
$25.21
Vol: 1200
Average Directional Index - Detailed Analysis
Minimum
5.67
Average
15.47
Maximum
45.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.12 | $25.21 | 1200 |
| 2026-07-15 | 10.33 | $25.16 | 65800 |
| 2026-07-14 | 10.55 | $25.22 | 125826 |
| 2026-07-13 | 10.50 | $25.15 | 150641 |
| 2026-07-10 | 10.57 | $25.15 | 79025 |
| 2026-07-09 | 10.82 | $24.76 | 97400 |
| 2026-07-08 | 11.32 | $24.70 | 141503 |
| 2026-07-07 | 11.76 | $24.43 | 272100 |
| 2026-07-06 | 12.22 | $24.30 | 179109 |
| 2026-07-02 | 12.31 | $24.13 | 140013 |
| 2026-07-01 | 12.39 | $23.72 | 98400 |
| 2026-06-30 | 11.96 | $24.37 | 207343 |
| 2026-06-29 | 11.92 | $24.24 | 244515 |
| 2026-06-26 | 12.04 | $24.27 | 149100 |
| 2026-06-25 | 12.17 | $24.12 | 92348 |
| 2026-06-24 | 12.13 | $24.49 | 90400 |
| 2026-06-23 | 12.48 | $24.66 | 194341 |
| 2026-06-22 | 12.95 | $24.66 | 247034 |
| 2026-06-18 | 13.45 | $24.57 | 128600 |
| 2026-06-17 | 13.73 | $24.41 | 151821 |
| 2026-06-16 | 14.02 | $24.64 | 154100 |
| 2026-06-15 | 14.60 | $24.08 | 160228 |
| 2026-06-12 | 14.28 | $24.31 | 145200 |
| 2026-06-11 | 13.84 | $24.27 | 203528 |
| 2026-06-10 | 13.36 | $24.05 | 120744 |
| 2026-06-09 | 13.06 | $23.98 | 207000 |
| 2026-06-08 | 12.51 | $23.69 | 234019 |
| 2026-06-05 | 11.91 | $23.72 | 130604 |
| 2026-06-04 | 11.28 | $24.65 | 124600 |
| 2026-06-03 | 11.22 | $24.60 | 105400 |
| 2026-06-02 | 10.96 | $24.58 | 139000 |
| 2026-06-01 | 10.61 | $25.17 | 197500 |
| 2026-05-29 | 10.55 | $25.44 | 155512 |
| 2026-05-28 | 10.74 | $25.23 | 100400 |
| 2026-05-27 | 10.50 | $25.33 | 116800 |
| 2026-05-26 | 10.60 | $25.69 | 88842 |
| 2026-05-22 | 10.94 | $25.31 | 78800 |
| 2026-05-21 | 10.96 | $25.47 | 95234 |
| 2026-05-20 | 10.99 | $25.20 | 103700 |
| 2026-05-19 | 10.96 | $25.43 | 132700 |
| 2026-05-18 | 11.00 | $25.40 | 194600 |
| 2026-05-15 | 10.93 | $25.10 | 115500 |
| 2026-05-14 | 10.74 | $25.26 | 157019 |
| 2026-05-13 | 10.64 | $24.87 | 107500 |
| 2026-05-12 | 10.29 | $25.47 | 105810 |
| 2026-05-11 | 10.18 | $26.79 | 83405 |
| 2026-05-08 | 10.53 | $26.73 | 60100 |
| 2026-05-07 | 11.01 | $26.72 | 77400 |
| 2026-05-06 | 11.47 | $27.14 | 51021 |
| 2026-05-05 | 11.83 | $25.98 | 83600 |
| 2026-05-04 | 11.75 | $25.90 | 85900 |
| 2026-05-01 | 11.69 | $25.71 | 73705 |
| 2026-04-30 | 11.61 | $26.66 | 97914 |
| 2026-04-29 | 12.04 | $25.70 | 51900 |
| 2026-04-28 | 12.01 | $25.92 | 127832 |
| 2026-04-27 | 12.16 | $25.76 | 102618 |
| 2026-04-24 | 12.22 | $25.91 | 58500 |
| 2026-04-23 | 12.35 | $25.86 | 82015 |
| 2026-04-22 | 12.49 | $26.14 | 54627 |
| 2026-04-21 | 12.84 | $26.40 | 59300 |
| 2026-04-20 | 13.50 | $27.31 | 127900 |
| 2026-04-17 | 13.96 | $27.45 | 51815 |
| 2026-04-16 | 13.82 | $27.02 | 70600 |
| 2026-04-15 | 14.08 | $27.53 | 59240 |
| 2026-04-14 | 13.98 | $27.64 | 118421 |
| 2026-04-13 | 13.80 | $27.90 | 65400 |
| 2026-04-10 | 13.54 | $27.71 | 63503 |
| 2026-04-09 | 13.35 | $27.51 | 55600 |
| 2026-04-08 | 13.33 | $27.05 | 110900 |
| 2026-04-07 | 13.63 | $26.07 | 179800 |
| 2026-04-06 | 14.19 | $25.84 | 126000 |
| 2026-04-02 | 14.40 | $25.62 | 147700 |
| 2026-04-01 | 14.57 | $25.37 | 103500 |
| 2026-03-31 | 14.67 | $25.28 | 106200 |
| 2026-03-30 | 14.47 | $24.67 | 149100 |
| 2026-03-27 | 14.15 | $25.10 | 125700 |
| 2026-03-26 | 14.01 | $25.10 | 141200 |
| 2026-03-25 | 13.97 | $25.84 | 69821 |
| 2026-03-24 | 14.27 | $25.64 | 112321 |
| 2026-03-23 | 14.40 | $26.04 | 109403 |
| 2026-03-20 | 14.95 | $25.41 | 103613 |
| 2026-03-19 | 15.33 | $26.46 | 67832 |
| 2026-03-18 | 16.02 | $25.98 | 88100 |
| 2026-03-17 | 16.49 | $26.65 | 80620 |
| 2026-03-16 | 17.33 | $26.60 | 140800 |
| 2026-03-13 | 18.22 | $25.90 | 78000 |
| 2026-03-12 | 18.70 | $26.21 | 140100 |
| 2026-03-11 | 19.38 | $27.11 | 60620 |
| 2026-03-10 | 20.13 | $26.69 | 120700 |
| 2026-03-09 | 21.02 | $26.54 | 108000 |
| 2026-03-06 | 22.04 | $26.13 | 83343 |
| 2026-03-05 | 22.73 | $26.05 | 280000 |
| 2026-03-04 | 23.65 | $27.21 | 94600 |
| 2026-03-03 | 24.52 | $27.65 | 145414 |
| 2026-03-02 | 25.44 | $27.83 | 91201 |
| 2026-02-27 | 25.47 | $28.51 | 63400 |
| 2026-02-26 | 24.88 | $28.49 | 60000 |
| 2026-02-25 | 24.27 | $28.48 | 66730 |
| 2026-02-24 | 23.65 | $28.22 | 94700 |
| 2026-02-23 | 23.14 | $28.22 | 50100 |
| 2026-02-20 | 22.52 | $28.84 | 57938 |
| 2026-02-19 | 21.65 | $28.28 | 56802 |
| 2026-02-18 | 20.99 | $28.00 | 69700 |
| 2026-02-17 | 20.43 | $28.11 | 59700 |
| 2026-02-13 | 19.84 | $29.04 | 48839 |
| 2026-02-12 | 18.15 | $28.45 | 86017 |
| 2026-02-11 | 16.42 | $27.10 | 41329 |
| 2026-02-10 | 15.31 | $26.21 | 87800 |
| 2026-02-09 | 14.90 | $26.81 | 55400 |
| 2026-02-06 | 13.85 | $26.18 | 43900 |
| 2026-02-05 | 13.30 | $25.88 | 96403 |
| 2026-02-04 | 12.83 | $25.77 | 144200 |
| 2026-02-03 | 12.32 | $25.84 | 67700 |
| 2026-02-02 | 12.17 | $25.78 | 67200 |
| 2026-01-30 | 12.01 | $25.56 | 53001 |
| 2026-01-29 | 11.54 | $25.85 | 60900 |
| 2026-01-28 | 11.04 | $25.65 | 81631 |
| 2026-01-27 | 10.51 | $25.74 | 52700 |
| 2026-01-26 | 10.40 | $25.26 | 72100 |
| 2026-01-23 | 10.60 | $25.00 | 52000 |
| 2026-01-22 | 11.01 | $24.86 | 118700 |
| 2026-01-21 | 11.39 | $24.63 | 58220 |
| 2026-01-20 | 11.44 | $24.82 | 126941 |
| 2026-01-16 | 11.65 | $25.13 | 52300 |
| 2026-01-15 | 11.93 | $25.04 | 76100 |
| 2026-01-14 | 12.25 | $24.61 | 113300 |
| 2026-01-13 | 12.64 | $24.40 | 75124 |
| 2026-01-12 | 12.89 | $24.21 | 116704 |
| 2026-01-09 | 12.85 | $23.85 | 131814 |
| 2026-01-08 | 12.80 | $24.14 | 155935 |
| 2026-01-07 | 12.52 | $23.85 | 71841 |
| 2026-01-06 | 12.38 | $24.32 | 105513 |
| 2026-01-05 | 12.23 | $24.81 | 60426 |
| 2026-01-02 | 12.76 | $24.52 | 62500 |
| 2025-12-31 | 13.19 | $24.22 | 54800 |
| 2025-12-30 | 13.65 | $24.43 | 142800 |
| 2025-12-29 | 13.86 | $24.44 | 365320 |
| 2025-12-26 | 14.31 | $24.58 | 58224 |
| 2025-12-24 | 14.57 | $24.47 | 86600 |
| 2025-12-23 | 15.14 | $24.54 | 207436 |
| 2025-12-22 | 15.59 | $24.17 | 68048 |
| 2025-12-19 | 16.19 | $23.94 | 43000 |
| 2025-12-18 | 16.73 | $23.99 | 50800 |
| 2025-12-17 | 17.32 | $23.89 | 47745 |
| 2025-12-16 | 17.81 | $24.03 | 52315 |
| 2025-12-15 | 18.40 | $24.10 | 86531 |
| 2025-12-12 | 19.14 | $23.73 | 54200 |
| 2025-12-11 | 19.46 | $23.80 | 71233 |
| 2025-12-10 | 19.96 | $23.78 | 46100 |
| 2025-12-09 | 20.48 | $23.47 | 46400 |
| 2025-12-08 | 20.59 | $23.18 | 57500 |
| 2025-12-05 | 21.09 | $23.47 | 60600 |
| 2025-12-04 | 21.62 | $23.42 | 46401 |
| 2025-12-03 | 22.09 | $23.16 | 79000 |
| 2025-12-02 | 22.25 | $22.68 | 117106 |
| 2025-12-01 | 21.95 | $22.49 | 97547 |
| 2025-11-28 | 21.64 | $22.88 | 47341 |
| 2025-11-26 | 21.97 | $23.02 | 47723 |
| 2025-11-25 | 21.80 | $22.89 | 89400 |
| 2025-11-24 | 21.44 | $22.77 | 135900 |
| 2025-11-21 | 21.39 | $22.90 | 94741 |
| 2025-11-20 | 21.23 | $22.65 | 233400 |
| 2025-11-19 | 21.06 | $23.52 | 82100 |
| 2025-11-18 | 21.44 | $23.83 | 84100 |
| 2025-11-17 | 22.33 | $23.96 | 68700 |
| 2025-11-14 | 23.38 | $24.01 | 40800 |
| 2025-11-13 | 24.49 | $24.45 | 86000 |
| 2025-11-12 | 25.14 | $25.47 | 79744 |
| 2025-11-11 | 24.81 | $24.93 | 51015 |
| 2025-11-10 | 25.06 | $24.80 | 64500 |
| 2025-11-07 | 25.35 | $24.00 | 47826 |
| 2025-11-06 | 26.39 | $24.05 | 45900 |
| 2025-11-05 | 26.81 | $24.15 | 48229 |
| 2025-11-04 | 27.26 | $24.01 | 65200 |
| 2025-11-03 | 27.46 | $24.23 | 40000 |
| 2025-10-31 | 27.46 | $24.04 | 87600 |
| 2025-10-30 | 27.55 | $24.24 | 92702 |
| 2025-10-29 | 27.01 | $24.28 | 50400 |
| 2025-10-28 | 26.44 | $24.54 | 46200 |
| 2025-10-27 | 25.64 | $24.19 | 43300 |
| 2025-10-24 | 25.09 | $24.02 | 67910 |
| 2025-10-23 | 24.51 | $24.21 | 45500 |
| 2025-10-22 | 23.94 | $24.14 | 47043 |
| 2025-10-21 | 23.30 | $24.09 | 72620 |
| 2025-10-20 | 22.74 | $24.06 | 42700 |
| 2025-10-17 | 22.47 | $23.73 | 60700 |
| 2025-10-16 | 22.43 | $23.81 | 68640 |
| 2025-10-15 | 22.12 | $23.58 | 45215 |
| 2025-10-14 | 22.16 | $23.58 | 86808 |
| 2025-10-13 | 22.20 | $23.58 | 64900 |
| 2025-10-10 | 21.36 | $22.51 | 41927 |
| 2025-10-09 | 20.94 | $22.72 | 51140 |
| 2025-10-08 | 20.95 | $22.80 | 57045 |
| 2025-10-07 | 20.85 | $22.54 | 44724 |
| 2025-10-06 | 21.16 | $22.60 | 61200 |
| 2025-10-03 | 21.54 | $22.67 | 50615 |
| 2025-10-02 | 21.94 | $22.41 | 78600 |
| 2025-10-01 | 22.70 | $22.15 | 88447 |
| 2025-09-30 | 23.05 | $22.01 | 97000 |
| 2025-09-29 | 23.70 | $22.04 | 55000 |
| 2025-09-26 | 24.32 | $21.64 | 67213 |
| 2025-09-25 | 25.22 | $21.51 | 96300 |
| 2025-09-24 | 26.16 | $21.36 | 146541 |
| 2025-09-23 | 27.50 | $21.92 | 41900 |
| 2025-09-22 | 27.52 | $21.89 | 75800 |
| 2025-09-19 | 27.54 | $21.88 | 86748 |
| 2025-09-18 | 27.83 | $21.87 | 85541 |
| 2025-09-17 | 27.70 | $21.88 | 61600 |
| 2025-09-16 | 27.66 | $21.88 | 73938 |
| 2025-09-15 | 27.85 | $22.14 | 62900 |
| 2025-09-12 | 28.06 | $21.94 | 34200 |
| 2025-09-11 | 27.84 | $21.99 | 80800 |
| 2025-09-10 | 27.48 | $22.15 | 52621 |
| 2025-09-09 | 26.67 | $21.68 | 35243 |
| 2025-09-08 | 26.01 | $21.68 | 76034 |
| 2025-09-05 | 25.39 | $21.75 | 49924 |
| 2025-09-04 | 24.75 | $21.76 | 161117 |
| 2025-09-03 | 24.08 | $21.54 | 166000 |
| 2025-09-02 | 23.72 | $21.80 | 57028 |
| 2025-08-29 | 23.35 | $22.07 | 59500 |
| 2025-08-28 | 22.16 | $21.96 | 65122 |
| 2025-08-27 | 21.00 | $21.69 | 38034 |
| 2025-08-26 | 19.99 | $21.60 | 60613 |
| 2025-08-25 | 19.03 | $21.58 | 38421 |
| 2025-08-22 | 17.69 | $22.06 | 35000 |
| 2025-08-21 | 16.19 | $21.70 | 147200 |
| 2025-08-20 | 14.97 | $21.54 | 56800 |
| 2025-08-19 | 13.78 | $21.18 | 64900 |
| 2025-08-18 | 12.87 | $21.10 | 78100 |
| 2025-08-15 | 12.01 | $21.41 | 56516 |
| 2025-08-14 | 11.11 | $21.04 | 43523 |
| 2025-08-13 | 10.64 | $20.95 | 64400 |
| 2025-08-12 | 9.83 | $20.85 | 175735 |
| 2025-08-11 | 9.10 | $20.41 | 39500 |
| 2025-08-08 | 8.79 | $20.23 | 65128 |
| 2025-08-07 | 8.61 | $20.21 | 41500 |
| 2025-08-06 | 8.54 | $20.11 | 35944 |
| 2025-08-05 | 8.68 | $20.05 | 89905 |
| 2025-08-04 | 8.91 | $19.88 | 66604 |
| 2025-08-01 | 8.82 | $19.89 | 93000 |
| 2025-07-31 | 8.73 | $19.69 | 113238 |
| 2025-07-30 | 8.64 | $19.74 | 66100 |
| 2025-07-29 | 8.46 | $19.74 | 106608 |
| 2025-07-28 | 8.77 | $19.68 | 68600 |
| 2025-07-25 | 9.08 | $19.91 | 49425 |
| 2025-07-24 | 9.20 | $20.07 | 68829 |
| 2025-07-23 | 8.93 | $20.13 | 58725 |
| 2025-07-22 | 8.64 | $19.64 | 78200 |
| 2025-07-21 | 8.90 | $19.67 | 46600 |
| 2025-07-18 | 8.87 | $20.00 | 69001 |
| 2025-07-17 | 8.66 | $19.88 | 241911 |
| 2025-07-16 | 8.56 | $19.77 | 80941 |
| 2025-07-15 | 8.61 | $19.71 | 89000 |
| 2025-07-14 | 8.66 | $19.89 | 40000 |
| 2025-07-11 | 9.07 | $20.05 | 38744 |
| 2025-07-10 | 9.10 | $20.02 | 111935 |
| 2025-07-09 | 9.19 | $19.87 | 104700 |
| 2025-07-08 | 9.50 | $19.69 | 60519 |
| 2025-07-07 | 9.84 | $19.52 | 84849 |
| 2025-07-03 | 10.35 | $19.81 | 78609 |
| 2025-07-02 | 10.47 | $19.81 | 87147 |
| 2025-07-01 | 10.62 | $19.78 | 81922 |
| 2025-06-30 | 10.65 | $19.14 | 62600 |
| 2025-06-27 | 11.16 | $19.08 | 114505 |
| 2025-06-26 | 11.68 | $19.60 | 61849 |
| 2025-06-25 | 11.78 | $18.89 | 53800 |
| 2025-06-24 | 12.25 | $18.67 | 277600 |
| 2025-06-23 | 12.84 | $18.30 | 115421 |
| 2025-06-20 | 12.24 | $18.20 | 61500 |
| 2025-06-18 | 11.93 | $18.99 | 131225 |
| 2025-06-17 | 12.09 | $19.06 | 89300 |
| 2025-06-16 | 12.53 | $19.42 | 69600 |
| 2025-06-13 | 12.85 | $19.25 | 80000 |
| 2025-06-12 | 13.06 | $19.58 | 99127 |
| 2025-06-11 | 13.29 | $19.42 | 149000 |
| 2025-06-10 | 12.90 | $19.65 | 37800 |
| 2025-06-09 | 12.39 | $19.43 | 61320 |
| 2025-06-06 | 12.53 | $19.33 | 68417 |
| 2025-06-05 | 12.47 | $19.30 | 61947 |
| 2025-06-04 | 12.29 | $19.29 | 67300 |
| 2025-06-03 | 12.09 | $19.12 | 301335 |
| 2025-06-02 | 12.21 | $19.08 | 117900 |
| 2025-05-30 | 12.43 | $18.82 | 321960 |
| 2025-05-29 | 12.77 | $18.59 | 89400 |
| 2025-05-28 | 13.16 | $18.55 | 73809 |
| 2025-05-27 | 13.57 | $18.92 | 142100 |
| 2025-05-23 | 13.68 | $18.95 | 2.2M |
| 2025-05-22 | 13.80 | $18.60 | 6.1M |
| 2025-05-21 | 14.04 | $18.47 | 1.5M |
| 2025-05-20 | 14.48 | $18.65 | 3.2M |
| 2025-05-19 | 15.00 | $18.54 | 93100 |
| 2025-05-16 | 15.67 | $19.24 | 85633 |
| 2025-05-15 | 15.70 | $19.57 | 74100 |
| 2025-05-14 | 15.87 | $18.99 | 65343 |
| 2025-05-13 | 16.05 | $19.26 | 194006 |
| 2025-05-12 | 16.35 | $18.83 | 123613 |
| 2025-05-09 | 16.42 | $18.65 | 73509 |
| 2025-05-08 | 16.88 | $18.94 | 66900 |
| 2025-05-07 | 17.37 | $19.44 | 67101 |
| 2025-05-06 | 17.28 | $19.30 | 97500 |
| 2025-05-05 | 17.18 | $19.56 | 71800 |
| 2025-05-02 | 16.18 | $19.72 | 56000 |
| 2025-05-01 | 15.12 | $19.07 | 100100 |
| 2025-04-30 | 14.41 | $19.16 | 81300 |
| 2025-04-29 | 13.66 | $18.98 | 37700 |
| 2025-04-28 | 12.87 | $18.88 | 56700 |
| 2025-04-25 | 12.35 | $18.87 | 60806 |
| 2025-04-24 | 11.82 | $18.71 | 89340 |
| 2025-04-23 | 11.30 | $18.14 | 111700 |
| 2025-04-22 | 11.10 | $18.05 | 131400 |
| 2025-04-21 | 11.14 | $17.58 | 124100 |
| 2025-04-17 | 11.26 | $17.91 | 95343 |
| 2025-04-16 | 11.36 | $17.76 | 71800 |
| 2025-04-15 | 11.67 | $17.54 | 207000 |
| 2025-04-14 | 11.99 | $17.34 | 331500 |
| 2025-04-11 | 12.45 | $17.03 | 395710 |
| 2025-04-10 | 12.46 | $16.81 | 455802 |
| 2025-04-09 | 12.54 | $17.40 | 1.0M |
| 2025-04-08 | 12.63 | $15.79 | 501438 |
| 2025-04-07 | 12.07 | $15.93 | 400500 |
| 2025-04-04 | 11.32 | $16.41 | 141700 |
| 2025-04-03 | 10.89 | $18.40 | 84004 |
| 2025-04-02 | 10.64 | $18.81 | 54131 |
| 2025-04-01 | 10.11 | $18.61 | 144344 |
| 2025-03-31 | 9.86 | $18.25 | 171200 |
| 2025-03-28 | 10.35 | $18.40 | 168600 |
| 2025-03-27 | 10.58 | $18.49 | 113300 |
| 2025-03-26 | 10.68 | $18.47 | 75649 |
| 2025-03-25 | 10.62 | $18.23 | 190317 |
| 2025-03-24 | 11.04 | $18.66 | 161634 |
| 2025-03-21 | 11.26 | $18.34 | 96900 |
| 2025-03-20 | 11.83 | $18.38 | 57100 |
| 2025-03-19 | 12.36 | $18.45 | 77015 |
| 2025-03-18 | 12.92 | $18.31 | 120000 |
| 2025-03-17 | 13.10 | $18.49 | 139526 |
| 2025-03-14 | 13.63 | $18.02 | 91800 |
| 2025-03-13 | 13.99 | $17.79 | 70600 |
| 2025-03-12 | 14.31 | $18.07 | 103021 |
| 2025-03-11 | 14.55 | $18.14 | 165202 |
| 2025-03-10 | 14.89 | $17.99 | 153602 |
| 2025-03-07 | 15.26 | $18.26 | 76700 |
| 2025-03-06 | 15.66 | $18.49 | 90024 |
| 2025-03-05 | 16.06 | $18.64 | 89500 |
| 2025-03-04 | 16.49 | $18.34 | 120113 |
| 2025-03-03 | 17.12 | $18.38 | 135912 |
| 2025-02-28 | 17.50 | $18.65 | 107738 |
| 2025-02-27 | 18.37 | $18.54 | 64000 |
| 2025-02-26 | 18.97 | $18.76 | 33725 |
| 2025-02-25 | 19.60 | $18.63 | 157247 |
| 2025-02-24 | 20.55 | $18.71 | 160623 |
| 2025-02-21 | 21.38 | $18.31 | 65400 |
| 2025-02-20 | 22.26 | $18.92 | 81200 |
| 2025-02-19 | 22.73 | $19.07 | 65321 |
| 2025-02-18 | 23.35 | $19.55 | 37548 |
| 2025-02-14 | 23.04 | $19.90 | 51400 |
| 2025-02-13 | 22.11 | $19.90 | 40600 |
| 2025-02-12 | 21.17 | $19.75 | 49800 |
| 2025-02-11 | 20.31 | $19.59 | 59300 |
| 2025-02-10 | 19.41 | $19.50 | 79600 |
| 2025-02-07 | 18.46 | $19.37 | 56331 |
| 2025-02-06 | 17.99 | $19.44 | 122125 |
| 2025-02-05 | 17.56 | $19.15 | 204946 |
| 2025-02-04 | 17.38 | $18.94 | 163700 |
| 2025-02-03 | 17.56 | $18.74 | 92400 |
| 2025-01-31 | 17.75 | $18.83 | 74500 |
| 2025-01-30 | 17.57 | $19.17 | 89500 |
| 2025-01-29 | 17.37 | $18.97 | 48611 |
| 2025-01-28 | 17.36 | $19.07 | 88300 |
| 2025-01-27 | 17.49 | $18.94 | 95113 |
| 2025-01-24 | 17.63 | $19.01 | 92000 |
| 2025-01-23 | 18.03 | $18.95 | 77042 |
| 2025-01-22 | 18.25 | $18.91 | 87806 |
| 2025-01-21 | 18.40 | $18.90 | 162400 |
| 2025-01-17 | 18.85 | $18.31 | 70700 |
| 2025-01-16 | 19.46 | $18.60 | 78400 |
| 2025-01-15 | 19.60 | $18.35 | 90200 |
| 2025-01-14 | 19.83 | $17.89 | 174800 |
| 2025-01-13 | 20.58 | $17.78 | 140409 |
| 2025-01-10 | 21.23 | $17.81 | 131000 |
| 2025-01-08 | 22.09 | $18.21 | 70701 |
| 2025-01-07 | 22.88 | $18.00 | 173044 |
| 2025-01-06 | 23.59 | $17.97 | 162029 |
| 2025-01-03 | 24.47 | $17.98 | 112428 |
| 2025-01-02 | 25.39 | $17.66 | 89928 |
| 2024-12-31 | 26.37 | $17.54 | 105610 |
| 2024-12-30 | 27.41 | $17.77 | 121600 |
| 2024-12-27 | 27.91 | $17.85 | 114800 |
| 2024-12-26 | 28.43 | $17.96 | 173038 |
| 2024-12-24 | 28.50 | $17.99 | 149505 |
| 2024-12-23 | 28.56 | $17.84 | 255000 |
| 2024-12-20 | 27.67 | $17.50 | 191800 |
| 2024-12-19 | 26.74 | $17.67 | 146146 |
| 2024-12-18 | 25.85 | $18.07 | 116400 |
| 2024-12-17 | 25.19 | $18.66 | 207435 |
| 2024-12-16 | 24.91 | $18.57 | 151520 |
| 2024-12-13 | 23.89 | $18.49 | 136243 |
| 2024-12-12 | 22.60 | $18.42 | 110100 |
| 2024-12-11 | 21.24 | $18.68 | 70145 |
| 2024-12-10 | 19.81 | $18.84 | 87214 |
| 2024-12-09 | 18.56 | $19.44 | 107405 |
| 2024-12-06 | 17.34 | $19.83 | 103645 |
| 2024-12-05 | 16.68 | $20.09 | 74649 |
| 2024-12-04 | 16.18 | $20.14 | 79914 |
| 2024-12-03 | 15.66 | $20.54 | 59435 |
| 2024-12-02 | 15.52 | $20.48 | 81117 |
| 2024-11-29 | 15.24 | $20.51 | 27300 |
| 2024-11-27 | 14.95 | $20.54 | 52434 |
| 2024-11-26 | 14.64 | $20.43 | 61924 |
| 2024-11-25 | 14.57 | $20.83 | 81401 |
| 2024-11-22 | 14.91 | $21.08 | 65606 |
| 2024-11-21 | 15.56 | $21.11 | 35900 |
| 2024-11-20 | 16.25 | $21.08 | 27013 |
| 2024-11-19 | 17.06 | $20.97 | 90600 |
| 2024-11-18 | 17.81 | $21.09 | 76100 |
| 2024-11-15 | 18.59 | $21.35 | 60800 |
| 2024-11-14 | 18.56 | $21.17 | 31900 |
| 2024-11-13 | 18.74 | $20.90 | 31020 |
| 2024-11-12 | 19.17 | $21.04 | 46223 |
| 2024-11-11 | 19.25 | $21.18 | 38500 |
| 2024-11-08 | 19.38 | $20.91 | 55700 |
| 2024-11-07 | 19.22 | $21.11 | 45620 |
| 2024-11-06 | 19.06 | $20.61 | 13830 |
| 2024-11-05 | 19.23 | $20.67 | 23419 |
| 2024-11-04 | 19.42 | $20.44 | 32500 |
| 2024-11-01 | 19.77 | $20.40 | 17600 |
| 2024-10-31 | 20.15 | $20.34 | 20700 |
| 2024-10-30 | 20.51 | $20.51 | 49100 |
| 2024-10-29 | 20.64 | $20.60 | 28700 |
| 2024-10-28 | 20.64 | $20.73 | 32800 |
| 2024-10-25 | 20.91 | $20.86 | 11630 |
| 2024-10-24 | 21.20 | $20.94 | 42914 |
| 2024-10-23 | 21.55 | $20.68 | 14321 |
| 2024-10-22 | 22.16 | $20.85 | 30648 |
| 2024-10-21 | 22.13 | $20.81 | 19201 |
| 2024-10-18 | 22.31 | $21.24 | 12100 |
| 2024-10-17 | 22.21 | $21.13 | 49400 |
| 2024-10-16 | 22.21 | $21.00 | 15503 |
| 2024-10-15 | 22.08 | $20.67 | 17500 |
| 2024-10-14 | 22.24 | $20.74 | 43929 |
| 2024-10-11 | 22.33 | $20.58 | 27114 |
| 2024-10-10 | 22.58 | $20.36 | 30018 |
| 2024-10-09 | 23.27 | $20.36 | 22912 |
| 2024-10-08 | 23.85 | $20.26 | 33903 |
| 2024-10-07 | 25.06 | $20.23 | 38348 |
| 2024-10-04 | 25.94 | $20.25 | 19111 |
| 2024-10-03 | 27.13 | $20.47 | 18100 |
| 2024-10-02 | 27.75 | $20.63 | 18920 |
| 2024-10-01 | 28.14 | $20.77 | 25216 |
| 2024-09-30 | 28.56 | $21.01 | 30500 |
| 2024-09-27 | 27.85 | $21.01 | 31134 |
| 2024-09-26 | 27.21 | $21.21 | 17200 |
| 2024-09-25 | 26.52 | $21.01 | 24800 |
| 2024-09-24 | 26.15 | $21.51 | 29700 |
| 2024-09-23 | 25.38 | $21.65 | 19300 |
| 2024-09-20 | 24.65 | $21.55 | 28800 |
| 2024-09-19 | 23.42 | $21.56 | 19642 |
| 2024-09-18 | 22.34 | $20.89 | 36832 |
| 2024-09-17 | 21.61 | $21.01 | 32017 |
| 2024-09-16 | 20.70 | $21.17 | 25200 |
| 2024-09-13 | 19.98 | $20.92 | 26200 |
| 2024-09-12 | 19.47 | $21.01 | 25916 |
| 2024-09-11 | 18.94 | $20.72 | 66000 |
| 2024-09-10 | 18.63 | $20.80 | 492300 |
| 2024-09-09 | 17.69 | $21.09 | 44101 |
| 2024-09-06 | 16.95 | $20.88 | 35132 |
| 2024-09-05 | 16.20 | $20.95 | 28431 |
| 2024-09-04 | 15.59 | $20.30 | 12624 |
| 2024-09-03 | 15.36 | $20.42 | 16400 |
| 2024-08-30 | 14.92 | $20.41 | 12642 |
| 2024-08-29 | 14.46 | $20.41 | 21149 |
| 2024-08-28 | 14.06 | $20.05 | 13700 |
| 2024-08-27 | 13.64 | $19.94 | 8935 |
| 2024-08-26 | 13.29 | $20.02 | 18835 |
| 2024-08-23 | 12.93 | $19.95 | 17226 |
| 2024-08-22 | 13.02 | $19.98 | 18700 |
| 2024-08-21 | 12.88 | $20.25 | 13800 |
| 2024-08-20 | 12.72 | $20.09 | 49333 |
| 2024-08-19 | 12.41 | $20.05 | 27416 |
| 2024-08-16 | 12.61 | $19.61 | 19300 |
| 2024-08-15 | 12.59 | $19.37 | 22400 |
| 2024-08-14 | 13.17 | $18.91 | 25200 |
| 2024-08-13 | 13.78 | $18.92 | 44100 |
| 2024-08-12 | 13.91 | $18.61 | 53200 |
| 2024-08-09 | 13.88 | $18.35 | 93700 |
| 2024-08-08 | 13.33 | $18.32 | 121000 |
| 2024-08-07 | 12.64 | $17.73 | 284142 |
| 2024-08-06 | 11.97 | $17.70 | 148200 |
| 2024-08-05 | 11.14 | $17.56 | 73900 |
| 2024-08-02 | 10.26 | $18.43 | 88548 |
| 2024-08-01 | 10.02 | $18.64 | 27500 |
| 2024-07-31 | 10.21 | $19.03 | 33500 |
| 2024-07-30 | 10.74 | $18.70 | 39036 |
| 2024-07-29 | 10.94 | $18.73 | 64630 |
| 2024-07-26 | 11.40 | $19.21 | 35205 |
| 2024-07-25 | 11.61 | $19.19 | 47019 |
| 2024-07-24 | 12.20 | $19.21 | 34400 |
| 2024-07-23 | 12.39 | $19.59 | 41012 |
| 2024-07-22 | 12.30 | $19.63 | 28600 |
| 2024-07-19 | 12.20 | $19.71 | 32100 |
| 2024-07-18 | 11.70 | $19.91 | 55200 |
| 2024-07-17 | 11.38 | $20.14 | 23500 |
| 2024-07-16 | 11.30 | $20.15 | 22800 |
| 2024-07-15 | 11.21 | $20.13 | 23700 |
| 2024-07-12 | 10.84 | $20.12 | 35331 |
| 2024-07-11 | 10.46 | $19.88 | 70200 |
| 2024-07-10 | 10.82 | $20.07 | 74318 |
| 2024-07-09 | 10.86 | $19.60 | 25235 |
| 2024-07-08 | 11.15 | $19.45 | 21808 |
| 2024-07-05 | 11.45 | $19.37 | 41132 |
| 2024-07-03 | 11.71 | $19.11 | 31033 |
| 2024-07-02 | 11.66 | $18.89 | 50406 |
| 2024-07-01 | 11.29 | $18.86 | 49926 |
| 2024-06-28 | 11.22 | $18.82 | 74700 |
| 2024-06-27 | 10.84 | $18.96 | 34600 |
| 2024-06-26 | 10.44 | $18.85 | 26045 |
| 2024-06-25 | 10.19 | $19.17 | 59424 |
| 2024-06-24 | 10.00 | $19.26 | 42300 |
| 2024-06-21 | 9.69 | $19.22 | 42325 |
| 2024-06-20 | 9.98 | $19.51 | 33500 |
| 2024-06-18 | 10.38 | $19.46 | 75435 |
| 2024-06-17 | 10.81 | $19.21 | 55517 |
| 2024-06-14 | 11.17 | $19.03 | 47526 |
| 2024-06-13 | 11.37 | $19.11 | 39900 |
| 2024-06-12 | 11.57 | $19.35 | 40712 |
| 2024-06-11 | 11.74 | $19.08 | 46800 |
| 2024-06-10 | 12.27 | $19.23 | 24243 |
| 2024-06-07 | 12.74 | $19.16 | 20007 |
| 2024-06-06 | 13.36 | $19.44 | 27800 |
| 2024-06-05 | 13.83 | $19.31 | 28900 |
| 2024-06-04 | 14.46 | $19.05 | 33300 |
| 2024-06-03 | 15.03 | $19.07 | 89026 |
| 2024-05-31 | 15.70 | $18.86 | 27147 |
| 2024-05-30 | 16.12 | $18.64 | 24410 |
| 2024-05-29 | 16.40 | $18.34 | 35507 |
| 2024-05-28 | 16.36 | $18.82 | 21800 |
| 2024-05-24 | 16.61 | $18.76 | 39900 |
| 2024-05-23 | 16.26 | $18.53 | 36500 |
| 2024-05-22 | 15.98 | $18.75 | 25331 |
| 2024-05-21 | 16.08 | $18.93 | 19231 |
| 2024-05-20 | 15.88 | $18.86 | 34833 |
| 2024-05-17 | 15.00 | $18.96 | 24700 |
| 2024-05-16 | 14.07 | $19.26 | 23500 |
| 2024-05-15 | 14.32 | $19.10 | 13800 |
| 2024-05-14 | 14.26 | $19.11 | 22842 |
| 2024-05-13 | 14.20 | $19.09 | 32133 |
| 2024-05-10 | 14.41 | $19.21 | 26643 |
| 2024-05-09 | 14.36 | $19.09 | 33700 |
| 2024-05-08 | 14.83 | $19.15 | 30707 |
| 2024-05-07 | 15.09 | $19.08 | 45532 |
| 2024-05-06 | 15.36 | $19.17 | 44716 |
| 2024-05-03 | 15.63 | $19.09 | 30500 |
| 2024-05-02 | 15.95 | $18.61 | 24700 |
| 2024-05-01 | 15.38 | $18.26 | 34619 |
| 2024-04-30 | 14.51 | $18.10 | 21800 |
| 2024-04-29 | 13.58 | $18.31 | 46436 |
| 2024-04-26 | 12.70 | $18.40 | 37800 |
| 2024-04-25 | 11.81 | $18.41 | 25534 |
| 2024-04-24 | 11.20 | $18.53 | 29011 |
| 2024-04-23 | 10.55 | $18.55 | 71949 |
| 2024-04-22 | 10.32 | $18.25 | 61300 |
| 2024-04-19 | 9.42 | $18.10 | 49032 |
| 2024-04-18 | 8.75 | $18.35 | 56645 |
| 2024-04-17 | 8.35 | $18.36 | 58222 |
| 2024-04-16 | 7.92 | $18.19 | 71336 |
| 2024-04-15 | 7.83 | $18.58 | 32500 |
| 2024-04-12 | 8.08 | $18.61 | 20026 |
| 2024-04-11 | 8.34 | $18.97 | 33300 |
| 2024-04-10 | 8.75 | $19.05 | 43000 |
| 2024-04-09 | 8.45 | $19.54 | 33700 |
| 2024-04-08 | 8.00 | $19.41 | 33700 |
| 2024-04-05 | 8.11 | $19.29 | 23705 |
| 2024-04-04 | 8.50 | $19.10 | 32800 |
| 2024-04-03 | 8.92 | $18.93 | 31400 |
| 2024-04-02 | 8.90 | $19.03 | 35300 |
| 2024-04-01 | 8.94 | $19.14 | 32400 |
| 2024-03-28 | 8.97 | $19.29 | 31904 |
| 2024-03-27 | 9.31 | $19.29 | 25536 |
| 2024-03-26 | 9.66 | $18.96 | 82000 |
| 2024-03-25 | 10.09 | $19.06 | 72300 |
| 2024-03-22 | 10.61 | $19.03 | 25736 |
| 2024-03-21 | 11.05 | $19.05 | 30910 |
| 2024-03-20 | 10.77 | $18.99 | 28826 |
| 2024-03-19 | 10.20 | $18.83 | 32200 |
| 2024-03-18 | 9.60 | $18.86 | 23200 |
| 2024-03-15 | 9.14 | $18.88 | 29610 |
| 2024-03-14 | 8.62 | $18.80 | 26900 |
| 2024-03-13 | 8.10 | $19.67 | 26300 |
| 2024-03-12 | 8.30 | $19.48 | 19245 |
| 2024-03-11 | 8.27 | $19.36 | 31700 |
| 2024-03-08 | 8.30 | $19.67 | 25100 |
| 2024-03-07 | 7.91 | $19.48 | 23508 |
| 2024-03-06 | 8.16 | $19.23 | 30300 |
| 2024-03-05 | 8.22 | $18.70 | 33904 |
| 2024-03-04 | 7.88 | $18.84 | 24600 |
| 2024-03-01 | 8.10 | $18.79 | 32600 |
| 2024-02-29 | 8.27 | $18.66 | 32519 |
| 2024-02-28 | 8.28 | $18.56 | 26200 |
| 2024-02-27 | 8.28 | $18.74 | 31722 |
| 2024-02-26 | 8.58 | $18.52 | 16517 |
| 2024-02-23 | 8.72 | $18.57 | 17229 |
| 2024-02-22 | 9.00 | $18.47 | 27700 |
| 2024-02-21 | 8.83 | $18.37 | 25839 |
| 2024-02-20 | 8.71 | $18.24 | 33519 |
| 2024-02-16 | 8.59 | $18.55 | 20614 |
| 2024-02-15 | 8.06 | $18.64 | 23800 |
| 2024-02-14 | 7.40 | $18.26 | 25644 |
| 2024-02-13 | 7.43 | $18.10 | 33600 |
| 2024-02-12 | 7.47 | $18.39 | 18800 |
| 2024-02-09 | 7.10 | $18.25 | 22200 |
| 2024-02-08 | 6.99 | $18.00 | 24809 |
| 2024-02-07 | 7.29 | $17.96 | 23041 |
| 2024-02-06 | 7.38 | $17.96 | 31100 |
| 2024-02-05 | 7.47 | $17.63 | 57333 |
| 2024-02-02 | 7.53 | $17.70 | 22700 |
| 2024-02-01 | 7.85 | $17.76 | 19532 |
| 2024-01-31 | 8.14 | $17.69 | 25735 |
| 2024-01-30 | 8.44 | $17.71 | 28936 |
| 2024-01-29 | 8.76 | $17.78 | 20723 |
| 2024-01-26 | 8.97 | $17.60 | 15600 |
| 2024-01-25 | 9.20 | $17.57 | 50828 |
| 2024-01-24 | 9.19 | $17.47 | 53600 |
| 2024-01-23 | 9.46 | $17.41 | 27300 |
| 2024-01-22 | 9.77 | $17.41 | 30900 |
| 2024-01-19 | 10.08 | $17.28 | 37200 |
| 2024-01-18 | 10.59 | $17.12 | 35942 |
| 2024-01-17 | 10.39 | $16.79 | 55231 |
| 2024-01-16 | 10.18 | $16.99 | 25011 |
| 2024-01-12 | 10.26 | $17.40 | 23816 |
| 2024-01-11 | 10.63 | $17.36 | 30900 |
| 2024-01-10 | 11.02 | $17.41 | 27000 |
| 2024-01-09 | 10.94 | $17.31 | 37121 |
| 2024-01-08 | 10.85 | $17.42 | 50000 |
| 2024-01-05 | 10.76 | $17.20 | 34239 |
| 2024-01-04 | 11.16 | $17.15 | 54540 |
| 2024-01-03 | 11.50 | $17.25 | 39200 |
| 2024-01-02 | 11.77 | $17.40 | 66400 |
| 2023-12-29 | 12.07 | $17.63 | 29407 |
| 2023-12-28 | 11.93 | $17.68 | 34416 |
| 2023-12-27 | 11.61 | $17.74 | 53436 |
| 2023-12-26 | 11.12 | $17.68 | 35021 |
| 2023-12-22 | 10.75 | $17.53 | 72238 |
| 2023-12-21 | 10.39 | $17.64 | 112828 |
| 2023-12-20 | 10.00 | $17.41 | 46100 |
| 2023-12-19 | 9.26 | $17.39 | 30213 |
| 2023-12-18 | 8.49 | $17.12 | 28639 |
| 2023-12-15 | 7.94 | $17.03 | 51531 |
| 2023-12-14 | 7.01 | $17.08 | 58900 |
| 2023-12-13 | 6.04 | $16.80 | 71634 |
| 2023-12-12 | 5.67 | $16.20 | 66800 |
| 2023-12-11 | 5.71 | $16.20 | 90300 |
| 2023-12-08 | 5.95 | $16.21 | 33600 |
| 2023-12-07 | 6.20 | $16.24 | 70341 |
| 2023-12-06 | 6.49 | $16.18 | 75403 |
| 2023-12-05 | 6.61 | $16.11 | 70900 |
| 2023-12-04 | 6.94 | $16.18 | 54308 |
| 2023-12-01 | 7.19 | $16.50 | 32920 |
| 2023-11-30 | 7.35 | $16.16 | 58749 |
| 2023-11-29 | 7.58 | $16.02 | 36300 |
| 2023-11-28 | 7.70 | $16.28 | 76500 |
| 2023-11-27 | 7.84 | $15.95 | 53203 |
| 2023-11-24 | 7.89 | $16.19 | 26900 |
| 2023-11-22 | 8.12 | $15.91 | 78700 |
| 2023-11-21 | 7.93 | $16.65 | 48600 |
| 2023-11-20 | 7.81 | $16.61 | 56500 |
| 2023-11-17 | 7.78 | $16.36 | 55900 |
| 2023-11-16 | 8.01 | $16.34 | 36000 |
| 2023-11-15 | 8.23 | $16.31 | 44723 |
| 2023-11-14 | 8.39 | $16.41 | 90400 |
| 2023-11-13 | 8.60 | $15.84 | 201300 |
| 2023-11-10 | 8.75 | $16.31 | 30400 |
| 2023-11-09 | 9.00 | $16.48 | 33200 |
| 2023-11-08 | 9.00 | $16.52 | 115149 |
| 2023-11-07 | 9.14 | $16.51 | 144041 |
| 2023-11-06 | 9.30 | $16.83 | 65600 |
| 2023-11-03 | 8.20 | $16.80 | 124114 |
| 2023-11-02 | 7.21 | $16.53 | 113400 |
| 2023-11-01 | 6.41 | $16.08 | 86049 |
| 2023-10-31 | 6.19 | $15.82 | 321100 |
| 2023-10-30 | 6.33 | $15.79 | 223200 |
| 2023-10-27 | 6.47 | $15.78 | 261400 |
| 2023-10-26 | 6.36 | $15.73 | 115200 |
| 2023-10-25 | 6.19 | $15.73 | 259500 |
| 2023-10-24 | 6.12 | $16.19 | 291400 |
| 2023-10-23 | 6.35 | $16.07 | 84400 |
| 2023-10-20 | 6.27 | $15.83 | 71236 |
| 2023-10-19 | 6.24 | $16.25 | 52933 |
| 2023-10-18 | 6.33 | $16.24 | 53832 |
| 2023-10-17 | 6.37 | $16.45 | 89416 |
| 2023-10-16 | 6.40 | $16.30 | 64423 |
| 2023-10-13 | 6.74 | $16.10 | 53300 |
| 2023-10-12 | 7.09 | $16.29 | 53302 |
| 2023-10-11 | 7.15 | $16.39 | 38900 |
| 2023-10-10 | 7.22 | $16.54 | 65400 |
| 2023-10-09 | 7.29 | $16.32 | 50225 |
| 2023-10-06 | 7.65 | $16.36 | 123000 |
| 2023-10-05 | 8.04 | $16.00 | 133200 |
| 2023-10-04 | 8.01 | $15.86 | 94317 |
| 2023-10-03 | 7.67 | $15.91 | 73240 |
| 2023-10-02 | 7.53 | $15.98 | 107900 |
| 2023-09-29 | 7.52 | $16.35 | 49733 |
| 2023-09-28 | 7.77 | $16.36 | 133643 |
| 2023-09-27 | 8.16 | $16.15 | 140921 |
| 2023-09-26 | 8.37 | $15.87 | 61508 |
| 2023-09-25 | 8.17 | $15.95 | 57049 |
| 2023-09-22 | 7.81 | $16.02 | 71028 |
| 2023-09-21 | 7.90 | $15.87 | 24000 |
| 2023-09-20 | 7.67 | $16.45 | 26239 |
| 2023-09-19 | 7.67 | $16.68 | 39500 |
| 2023-09-18 | 7.84 | $16.62 | 35500 |
| 2023-09-15 | 8.01 | $16.52 | 40529 |
| 2023-09-14 | 8.20 | $16.70 | 41800 |
| 2023-09-13 | 8.31 | $16.08 | 19121 |
| 2023-09-12 | 8.69 | $16.31 | 67800 |
| 2023-09-11 | 8.47 | $16.27 | 129500 |
| 2023-09-08 | 8.40 | $15.90 | 66500 |
| 2023-09-07 | 8.78 | $15.86 | 74000 |
| 2023-09-06 | 9.17 | $15.82 | 54800 |
| 2023-09-05 | 9.64 | $16.07 | 49114 |
| 2023-09-01 | 9.77 | $16.26 | 28100 |
| 2023-08-31 | 9.71 | $16.29 | 30300 |
| 2023-08-30 | 9.64 | $16.19 | 34300 |
| 2023-08-29 | 9.88 | $16.13 | 70003 |
| 2023-08-28 | 10.14 | $15.84 | 196949 |
| 2023-08-25 | 10.28 | $15.65 | 78510 |
| 2023-08-24 | 10.42 | $15.52 | 45800 |
| 2023-08-23 | 10.67 | $15.76 | 46438 |
| 2023-08-22 | 10.93 | $15.46 | 118228 |
| 2023-08-21 | 11.01 | $15.50 | 133900 |
| 2023-08-18 | 10.54 | $15.55 | 97700 |
| 2023-08-17 | 10.13 | $15.62 | 74528 |
| 2023-08-16 | 9.78 | $15.82 | 40600 |
| 2023-08-15 | 9.62 | $16.02 | 43531 |
| 2023-08-14 | 9.72 | $16.22 | 60800 |
| 2023-08-11 | 9.83 | $16.38 | 28400 |
| 2023-08-10 | 10.03 | $16.53 | 23222 |
| 2023-08-09 | 10.51 | $16.59 | 43425 |
| 2023-08-08 | 11.02 | $16.40 | 205621 |
| 2023-08-07 | 11.00 | $16.75 | 35521 |
| 2023-08-04 | 11.57 | $16.78 | 30000 |
| 2023-08-03 | 12.18 | $16.50 | 48300 |
| 2023-08-02 | 12.00 | $16.44 | 31013 |
| 2023-08-01 | 11.96 | $17.08 | 35602 |
| 2023-07-31 | 12.29 | $17.48 | 29300 |
| 2023-07-28 | 12.91 | $17.19 | 52400 |
| 2023-07-27 | 13.50 | $17.19 | 40300 |
| 2023-07-26 | 13.92 | $17.19 | 17316 |
| 2023-07-25 | 14.54 | $17.12 | 40300 |
| 2023-07-24 | 14.85 | $17.02 | 43000 |
| 2023-07-21 | 15.06 | $17.00 | 30400 |
| 2023-07-20 | 15.53 | $17.17 | 26800 |
| 2023-07-19 | 14.78 | $17.25 | 24200 |
| 2023-07-18 | 13.99 | $17.11 | 31912 |
| 2023-07-17 | 13.35 | $16.72 | 29900 |
| 2023-07-14 | 12.67 | $16.74 | 100100 |
| 2023-07-13 | 12.20 | $16.80 | 78200 |
| 2023-07-12 | 11.35 | $16.37 | 46200 |
| 2023-07-11 | 11.11 | $15.88 | 119200 |
| 2023-07-10 | 11.51 | $15.55 | 109745 |
| 2023-07-07 | 12.11 | $15.55 | 108000 |
| 2023-07-06 | 12.47 | $15.37 | 77348 |
| 2023-07-05 | 13.06 | $15.86 | 119500 |
| 2023-07-03 | 13.40 | $15.90 | 83700 |
| 2023-06-30 | 13.63 | $15.81 | 49043 |
| 2023-06-29 | 14.22 | $15.69 | 53122 |
| 2023-06-28 | 14.65 | $15.59 | 147227 |
| 2023-06-27 | 15.04 | $15.40 | 258343 |
| 2023-06-26 | 15.05 | $15.13 | 152339 |
| 2023-06-23 | 15.15 | $15.17 | 61200 |
| 2023-06-22 | 15.08 | $15.62 | 48743 |
| 2023-06-21 | 15.76 | $15.89 | 39414 |
| 2023-06-20 | 16.29 | $16.01 | 48300 |
| 2023-06-16 | 16.50 | $15.90 | 100400 |
| 2023-06-15 | 16.72 | $15.91 | 105921 |
| 2023-06-14 | 17.52 | $15.50 | 73908 |
| 2023-06-13 | 18.03 | $15.48 | 163702 |
| 2023-06-12 | 18.23 | $15.38 | 137400 |
| 2023-06-09 | 18.02 | $15.26 | 122200 |
| 2023-06-08 | 17.80 | $15.20 | 161500 |
| 2023-06-07 | 17.37 | $14.99 | 143118 |
| 2023-06-06 | 16.76 | $15.20 | 181902 |
| 2023-06-05 | 16.26 | $15.27 | 262400 |
| 2023-06-02 | 15.81 | $15.15 | 162500 |
| 2023-06-01 | 15.00 | $14.96 | 418037 |
| 2023-05-31 | 13.80 | $14.81 | 195338 |
| 2023-05-30 | 12.59 | $15.13 | 174008 |
| 2023-05-26 | 11.72 | $15.45 | 197911 |
| 2023-05-25 | 10.79 | $15.16 | 132906 |
| 2023-05-24 | 9.90 | $15.53 | 59300 |
| 2023-05-23 | 9.36 | $15.73 | 81700 |
| 2023-05-22 | 9.10 | $15.76 | 91900 |
| 2023-05-19 | 8.79 | $15.89 | 53500 |
| 2023-05-18 | 8.79 | $15.70 | 88900 |
| 2023-05-17 | 8.63 | $15.93 | 56397 |
| 2023-05-16 | 8.62 | $16.30 | 90443 |
| 2023-05-15 | 8.88 | $16.31 | 127300 |
| 2023-05-12 | 9.15 | $16.30 | 62915 |
| 2023-05-11 | 9.23 | $16.27 | 79000 |
| 2023-05-10 | 9.26 | $16.32 | 64939 |
| 2023-05-09 | 9.59 | $16.22 | 66900 |
| 2023-05-08 | 9.83 | $16.19 | 128600 |
| 2023-05-05 | 10.06 | $16.19 | 104100 |
| 2023-05-04 | 10.09 | $15.74 | 92000 |
| 2023-05-03 | 9.49 | $16.02 | 97200 |
| 2023-05-02 | 9.40 | $16.23 | 74300 |
| 2023-05-01 | 9.48 | $16.26 | 116847 |
| 2023-04-28 | 9.45 | $16.16 | 47800 |
| 2023-04-27 | 9.81 | $16.05 | 99520 |
| 2023-04-26 | 10.28 | $15.88 | 54300 |
| 2023-04-25 | 10.77 | $15.93 | 81542 |
| 2023-04-24 | 11.24 | $16.21 | 71100 |
| 2023-04-21 | 11.27 | $16.35 | 67600 |
| 2023-04-20 | 11.25 | $16.51 | 47645 |
| 2023-04-19 | 10.87 | $16.22 | 39921 |
| 2023-04-18 | 10.65 | $16.25 | 56949 |
| 2023-04-17 | 10.41 | $16.09 | 48441 |
| 2023-04-14 | 10.16 | $16.08 | 86813 |
| 2023-04-13 | 10.26 | $16.09 | 51300 |
| 2023-04-12 | 10.69 | $15.81 | 70500 |
| 2023-04-11 | 11.25 | $15.69 | 207300 |
| 2023-04-10 | 11.83 | $15.40 | 184800 |
| 2023-04-06 | 11.77 | $15.52 | 75400 |
| 2023-04-05 | 12.33 | $15.58 | 82400 |
| 2023-04-04 | 12.72 | $15.56 | 137720 |
| 2023-04-03 | 13.13 | $15.69 | 169400 |
| 2023-03-31 | 13.48 | $15.29 | 166800 |
| 2023-03-30 | 14.14 | $15.35 | 175700 |
| 2023-03-29 | 14.84 | $15.29 | 262949 |
| 2023-03-28 | 15.29 | $15.03 | 469200 |
| 2023-03-27 | 15.57 | $14.93 | 214700 |
| 2023-03-24 | 15.35 | $14.93 | 147201 |
| 2023-03-23 | 15.05 | $15.12 | 88745 |
| 2023-03-22 | 14.97 | $15.10 | 209000 |
| 2023-03-21 | 14.98 | $15.22 | 107600 |
| 2023-03-20 | 14.69 | $15.12 | 178400 |
| 2023-03-17 | 14.14 | $15.16 | 215904 |
| 2023-03-16 | 13.57 | $15.13 | 201300 |
| 2023-03-15 | 12.97 | $15.30 | 141425 |
| 2023-03-14 | 12.54 | $15.59 | 180200 |
| 2023-03-13 | 12.45 | $15.40 | 126400 |
| 2023-03-10 | 12.02 | $15.63 | 75806 |
| 2023-03-09 | 11.90 | $16.02 | 60700 |
| 2023-03-08 | 12.23 | $16.07 | 50200 |
| 2023-03-07 | 12.15 | $16.05 | 53936 |
| 2023-03-06 | 12.08 | $16.26 | 67704 |
| 2023-03-03 | 12.13 | $16.15 | 50710 |
| 2023-03-02 | 12.09 | $16.08 | 46100 |
| 2023-03-01 | 11.74 | $16.40 | 154143 |
| 2023-02-28 | 12.04 | $16.53 | 79404 |
| 2023-02-27 | 12.37 | $16.72 | 64003 |
| 2023-02-24 | 12.95 | $16.52 | 35600 |
| 2023-02-23 | 13.45 | $16.80 | 39002 |
| 2023-02-22 | 14.13 | $16.89 | 53000 |
| 2023-02-21 | 14.74 | $16.79 | 103113 |
| 2023-02-17 | 15.34 | $16.97 | 76918 |
| 2023-02-16 | 16.12 | $17.14 | 31228 |
| 2023-02-15 | 16.69 | $17.15 | 30700 |
| 2023-02-14 | 17.43 | $18.03 | 59300 |
| 2023-02-13 | 16.90 | $17.94 | 104600 |
| 2023-02-10 | 16.47 | $17.76 | 31400 |
| 2023-02-09 | 16.21 | $17.88 | 89149 |
| 2023-02-08 | 15.76 | $17.62 | 31911 |
| 2023-02-07 | 15.88 | $17.63 | 37419 |
| 2023-02-06 | 16.14 | $17.55 | 49200 |
| 2023-02-03 | 16.49 | $17.73 | 19200 |
| 2023-02-02 | 16.45 | $17.81 | 104913 |
| 2023-02-01 | 16.41 | $17.79 | 36300 |
| 2023-01-31 | 15.90 | $17.68 | 34300 |
| 2023-01-30 | 15.77 | $17.65 | 34905 |
| 2023-01-27 | 15.53 | $17.65 | 30200 |
| 2023-01-26 | 15.10 | $17.37 | 24343 |
| 2023-01-25 | 14.81 | $17.43 | 100700 |
| 2023-01-24 | 14.61 | $17.21 | 29313 |
| 2023-01-23 | 14.57 | $17.45 | 35700 |
| 2023-01-20 | 14.18 | $17.17 | 36100 |
| 2023-01-19 | 14.11 | $17.12 | 47100 |
| 2023-01-18 | 14.03 | $17.14 | 25000 |
| 2023-01-17 | 13.96 | $17.27 | 25819 |
| 2023-01-13 | 13.17 | $17.07 | 23300 |
| 2023-01-12 | 12.63 | $16.76 | 15812 |
| 2023-01-11 | 12.21 | $16.52 | 21400 |
| 2023-01-10 | 11.78 | $16.79 | 35300 |
| 2023-01-09 | 11.50 | $16.60 | 70500 |
| 2023-01-06 | 11.10 | $16.33 | 117025 |
| 2023-01-05 | 11.30 | $16.22 | 82300 |
| 2023-01-04 | 11.41 | $16.95 | 71800 |
| 2023-01-03 | 11.45 | $16.00 | 2300 |
| 2022-12-30 | 11.14 | $16.05 | 47700 |
| 2022-12-29 | 10.86 | $16.00 | 145300 |
| 2022-12-28 | 10.55 | $15.82 | 96800 |
| 2022-12-27 | 10.22 | $16.02 | 101700 |
| 2022-12-23 | 10.16 | $16.02 | 160838 |
| 2022-12-22 | 9.82 | $15.69 | 350900 |
| 2022-12-21 | 9.47 | $16.01 | 121100 |
| 2022-12-20 | 9.25 | $15.91 | 150608 |
| 2022-12-19 | 9.27 | $15.87 | 171022 |
| 2022-12-16 | 9.23 | $15.76 | 67700 |
| 2022-12-15 | 8.92 | $15.87 | 59638 |
| 2022-12-14 | 8.77 | $16.35 | 64436 |
| 2022-12-13 | 8.60 | $16.53 | 102000 |
| 2022-12-12 | 9.03 | $15.84 | 71905 |
| 2022-12-09 | 8.57 | $16.03 | 83439 |
| 2022-12-08 | 8.27 | $16.02 | 62500 |
| 2022-12-07 | 7.87 | $16.13 | 42000 |
| 2022-12-06 | 7.60 | $16.27 | 71500 |
| 2022-12-05 | 7.45 | $16.41 | 176700 |
| 2022-12-02 | 7.29 | $16.86 | 26300 |
| 2022-12-01 | 7.50 | $16.92 | 64824 |
| 2022-11-30 | 7.71 | $16.92 | 41242 |
| 2022-11-29 | 8.11 | $16.59 | 65141 |
| 2022-11-28 | 8.36 | $16.46 | 68301 |
| 2022-11-25 | 8.62 | $16.72 | 15900 |
| 2022-11-23 | 8.54 | $16.66 | 26819 |
| 2022-11-22 | 8.47 | $16.44 | 76535 |
| 2022-11-21 | 8.65 | $16.39 | 168710 |
| 2022-11-18 | 8.84 | $16.38 | 57100 |
| 2022-11-17 | 9.20 | $16.28 | 68133 |
| 2022-11-16 | 9.45 | $16.26 | 90613 |
| 2022-11-15 | 9.70 | $16.39 | 62420 |
| 2022-11-14 | 10.19 | $16.26 | 46832 |
| 2022-11-11 | 10.62 | $16.60 | 42700 |
| 2022-11-10 | 11.08 | $16.41 | 132300 |
| 2022-11-09 | 11.52 | $15.66 | 53800 |
| 2022-11-08 | 11.50 | $16.03 | 103834 |
| 2022-11-07 | 11.47 | $16.02 | 73936 |
| 2022-11-04 | 11.88 | $16.29 | 520048 |
| 2022-11-03 | 12.17 | $16.32 | 117300 |
| 2022-11-02 | 12.60 | $16.51 | 158900 |
| 2022-11-01 | 12.53 | $16.60 | 124318 |
| 2022-10-31 | 12.46 | $16.41 | 101723 |
| 2022-10-28 | 12.78 | $16.40 | 48200 |
| 2022-10-27 | 13.12 | $16.14 | 127644 |
| 2022-10-26 | 13.48 | $16.84 | 39800 |
| 2022-10-25 | 12.60 | $16.60 | 195900 |
| 2022-10-24 | 11.98 | $16.28 | 113031 |
| 2022-10-21 | 11.64 | $16.58 | 83200 |
| 2022-10-20 | 11.17 | $16.24 | 114600 |
| 2022-10-19 | 10.69 | $16.14 | 84845 |
| 2022-10-18 | 10.70 | $16.20 | 189800 |
| 2022-10-17 | 10.66 | $16.19 | 128620 |
| 2022-10-14 | 10.64 | $15.70 | 187011 |
| 2022-10-13 | 10.80 | $16.24 | 207100 |
| 2022-10-12 | 10.96 | $15.60 | 125700 |
| 2022-10-11 | 11.41 | $15.03 | 260542 |
| 2022-10-10 | 11.33 | $15.16 | 155800 |
| 2022-10-07 | 11.30 | $15.38 | 137805 |
| 2022-10-06 | 11.55 | $15.60 | 116300 |
| 2022-10-05 | 12.06 | $15.99 | 140500 |
| 2022-10-04 | 12.59 | $15.88 | 521104 |
| 2022-10-03 | 13.17 | $15.17 | 265408 |
| 2022-09-30 | 12.90 | $14.80 | 415126 |
| 2022-09-29 | 12.61 | $15.15 | 634627 |
| 2022-09-28 | 12.58 | $15.35 | 196000 |
| 2022-09-27 | 12.44 | $14.94 | 834810 |
| 2022-09-26 | 11.88 | $15.05 | 292900 |
| 2022-09-23 | 11.29 | $15.20 | 118106 |
| 2022-09-22 | 10.94 | $15.55 | 114742 |
| 2022-09-21 | 11.04 | $15.54 | 71348 |
| 2022-09-20 | 11.18 | $15.93 | 168146 |
| 2022-09-19 | 11.64 | $16.01 | 151321 |
| 2022-09-16 | 12.11 | $15.77 | 126147 |
| 2022-09-15 | 12.42 | $15.91 | 119101 |
| 2022-09-14 | 12.88 | $15.47 | 55307 |
| 2022-09-13 | 13.02 | $15.70 | 166613 |
| 2022-09-12 | 13.38 | $16.17 | 176302 |
| 2022-09-09 | 13.61 | $15.89 | 119100 |
| 2022-09-08 | 14.12 | $15.43 | 356800 |
| 2022-09-07 | 14.50 | $15.24 | 255100 |
| 2022-09-06 | 14.54 | $15.48 | 230225 |
| 2022-09-02 | 14.83 | $15.50 | 100100 |
| 2022-09-01 | 15.29 | $15.56 | 182100 |
| 2022-08-31 | 15.50 | $15.57 | 232127 |
| 2022-08-30 | 15.98 | $15.50 | 203000 |
| 2022-08-29 | 16.48 | $15.58 | 153302 |
| 2022-08-26 | 16.76 | $15.78 | 101200 |
| 2022-08-25 | 17.19 | $16.07 | 85937 |
| 2022-08-24 | 17.89 | $16.09 | 85034 |
| 2022-08-23 | 18.51 | $15.73 | 196000 |
| 2022-08-22 | 18.82 | $15.62 | 267000 |
| 2022-08-19 | 19.26 | $16.00 | 77000 |
| 2022-08-18 | 20.21 | $16.72 | 97300 |
| 2022-08-17 | 20.52 | $16.94 | 57423 |
| 2022-08-16 | 20.82 | $17.08 | 144620 |
| 2022-08-15 | 20.88 | $17.18 | 87418 |
| 2022-08-12 | 20.94 | $17.49 | 52934 |
| 2022-08-11 | 20.31 | $17.18 | 63905 |
| 2022-08-10 | 19.73 | $16.95 | 120329 |
| 2022-08-09 | 19.43 | $15.90 | 347700 |
| 2022-08-08 | 20.06 | $16.17 | 152003 |
| 2022-08-05 | 20.72 | $15.99 | 119528 |
| 2022-08-04 | 20.97 | $16.22 | 42400 |
| 2022-08-03 | 21.19 | $16.33 | 147934 |
| 2022-08-02 | 21.42 | $16.29 | 333041 |
| 2022-08-01 | 21.57 | $16.24 | 211600 |
| 2022-07-29 | 22.07 | $16.25 | 98426 |
| 2022-07-28 | 22.59 | $16.25 | 182700 |
| 2022-07-27 | 23.14 | $16.50 | 192800 |
| 2022-07-26 | 23.62 | $16.25 | 405738 |
| 2022-07-25 | 24.08 | $17.00 | 243139 |
| 2022-07-22 | 24.58 | $15.97 | 97200 |
| 2022-07-21 | 25.67 | $15.50 | 801800 |
| 2022-07-20 | 26.42 | $14.86 | 41750 |
| 2022-07-19 | 26.17 | $14.86 | 62375 |
| 2022-07-18 | 25.91 | $14.86 | 72687 |
| 2022-07-15 | 25.64 | $14.80 | 131000 |
| 2022-07-14 | 25.35 | $14.77 | 213508 |
| 2022-07-13 | 25.05 | $15.24 | 140028 |
| 2022-07-12 | 25.11 | $15.41 | 311425 |
| 2022-07-11 | 25.44 | $15.33 | 444000 |
| 2022-07-08 | 25.58 | $15.76 | 246800 |
| 2022-07-07 | 25.92 | $15.75 | 235543 |
| 2022-07-06 | 26.44 | $15.31 | 618500 |
| 2022-07-05 | 26.66 | $15.04 | 261700 |
| 2022-07-01 | 26.40 | $15.12 | 160800 |
| 2022-06-30 | 26.20 | $15.17 | 108100 |
| 2022-06-29 | 26.05 | $15.50 | 180400 |
| 2022-06-28 | 26.29 | $15.33 | 564700 |
| 2022-06-27 | 26.40 | $15.55 | 269845 |
| 2022-06-24 | 26.68 | $15.33 | 199500 |
| 2022-06-23 | 26.58 | $15.20 | 203535 |
| 2022-06-22 | 26.47 | $15.17 | 306313 |
| 2022-06-21 | 26.20 | $15.37 | 248404 |
| 2022-06-17 | 25.91 | $14.59 | 291819 |
| 2022-06-16 | 24.48 | $14.82 | 269733 |
| 2022-06-15 | 23.03 | $15.14 | 301300 |
| 2022-06-14 | 21.63 | $15.00 | 320400 |
| 2022-06-13 | 20.16 | $15.33 | 248345 |
| 2022-06-10 | 18.82 | $16.09 | 561601 |
| 2022-06-09 | 17.69 | $16.50 | 105700 |
| 2022-06-08 | 16.80 | $17.02 | 178837 |
| 2022-06-07 | 16.34 | $17.78 | 221940 |
| 2022-06-06 | 16.30 | $17.79 | 109427 |
| 2022-06-03 | 16.52 | $17.86 | 112000 |
| 2022-06-02 | 16.81 | $18.32 | 162300 |
| 2022-06-01 | 17.16 | $17.99 | 163106 |
| 2022-05-31 | 17.57 | $17.91 | 163300 |
| 2022-05-27 | 17.60 | $18.61 | 81100 |
| 2022-05-26 | 18.17 | $18.33 | 231321 |
| 2022-05-25 | 18.50 | $18.18 | 148033 |
| 2022-05-24 | 18.66 | $17.99 | 135600 |
| 2022-05-23 | 18.65 | $17.99 | 137900 |
| 2022-05-20 | 18.59 | $17.93 | 98521 |
| 2022-05-19 | 18.52 | $17.78 | 98932 |
| 2022-05-18 | 18.18 | $17.65 | 68442 |
| 2022-05-17 | 17.99 | $18.54 | 110033 |
| 2022-05-16 | 18.39 | $18.32 | 129024 |
| 2022-05-13 | 18.44 | $18.28 | 128846 |
| 2022-05-12 | 18.25 | $17.87 | 118700 |
| 2022-05-11 | 17.73 | $18.10 | 149110 |
| 2022-05-10 | 17.30 | $18.57 | 162610 |
| 2022-05-09 | 17.34 | $18.59 | 86600 |
| 2022-05-06 | 17.10 | $18.81 | 203809 |
| 2022-05-05 | 17.08 | $18.91 | 85715 |
| 2022-05-04 | 17.06 | $19.95 | 81600 |
| 2022-05-03 | 17.60 | $19.38 | 137849 |
| 2022-05-02 | 17.37 | $19.25 | 107700 |
| 2022-04-29 | 16.81 | $19.00 | 90639 |
| 2022-04-28 | 16.23 | $19.46 | 149507 |
| 2022-04-27 | 15.88 | $19.28 | 121900 |
| 2022-04-26 | 14.95 | $19.49 | 98000 |
| 2022-04-25 | 14.24 | $19.75 | 69500 |
| 2022-04-22 | 13.51 | $19.89 | 56709 |
| 2022-04-21 | 13.18 | $20.47 | 40535 |
| 2022-04-20 | 13.40 | $20.88 | 67600 |
| 2022-04-19 | 14.03 | $20.76 | 74500 |
| 2022-04-18 | 14.42 | $20.15 | 61400 |
| 2022-04-14 | 14.07 | $20.39 | 144900 |
| 2022-04-13 | 14.10 | $20.59 | 74943 |
| 2022-04-12 | 14.14 | $20.42 | 72344 |
| 2022-04-11 | 14.57 | $20.50 | 40733 |
| 2022-04-08 | 14.73 | $20.57 | 83800 |
| 2022-04-07 | 14.91 | $20.56 | 61300 |
| 2022-04-06 | 15.15 | $20.54 | 53042 |
| 2022-04-05 | 15.41 | $20.43 | 46220 |
| 2022-04-04 | 15.68 | $20.61 | 43400 |
| 2022-04-01 | 16.08 | $20.42 | 68125 |
| 2022-03-31 | 16.66 | $20.53 | 45100 |
| 2022-03-30 | 16.94 | $20.99 | 20000 |
| 2022-03-29 | 16.52 | $21.09 | 62900 |
| 2022-03-28 | 16.07 | $20.89 | 36000 |
| 2022-03-25 | 15.90 | $20.88 | 48032 |
| 2022-03-24 | 15.72 | $20.88 | 18400 |
| 2022-03-23 | 15.49 | $20.78 | 44516 |
| 2022-03-22 | 15.24 | $20.82 | 43901 |
| 2022-03-21 | 14.98 | $20.67 | 63900 |
| 2022-03-18 | 14.71 | $20.76 | 46543 |
| 2022-03-17 | 14.43 | $20.44 | 56725 |
| 2022-03-16 | 14.34 | $20.29 | 46226 |
| 2022-03-15 | 14.45 | $19.44 | 118800 |
| 2022-03-14 | 15.13 | $19.17 | 88845 |
| 2022-03-11 | 15.61 | $18.94 | 121300 |
| 2022-03-10 | 16.12 | $18.91 | 180900 |
| 2022-03-09 | 16.08 | $18.55 | 191000 |
| 2022-03-08 | 15.88 | $18.15 | 274734 |
| 2022-03-07 | 15.09 | $18.31 | 239900 |
| 2022-03-04 | 14.49 | $18.70 | 209500 |
| 2022-03-03 | 13.96 | $18.70 | 199400 |
| 2022-03-02 | 13.54 | $18.96 | 169643 |
| 2022-03-01 | 13.19 | $18.80 | 394620 |
| 2022-02-28 | 12.85 | $19.05 | 183024 |
| 2022-02-25 | 12.64 | $19.33 | 219000 |
| 2022-02-24 | 12.46 | $19.35 | 129004 |
| 2022-02-23 | 12.26 | $19.70 | 85728 |
| 2022-02-22 | 12.79 | $20.17 | 51200 |
| 2022-02-18 | 13.34 | $20.19 | 55100 |
| 2022-02-17 | 13.05 | $20.18 | 86200 |
| 2022-02-16 | 12.67 | $20.34 | 54933 |
| 2022-02-15 | 12.26 | $20.16 | 131840 |
| 2022-02-14 | 12.29 | $19.89 | 100700 |
| 2022-02-11 | 12.51 | $19.73 | 72416 |
| 2022-02-10 | 12.73 | $19.72 | 65213 |
| 2022-02-09 | 12.97 | $19.78 | 59400 |
| 2022-02-08 | 13.54 | $19.39 | 105200 |
| 2022-02-07 | 13.94 | $19.07 | 82900 |
| 2022-02-04 | 14.21 | $19.21 | 104700 |
| 2022-02-03 | 14.58 | $19.21 | 104200 |
| 2022-02-02 | 14.83 | $19.23 | 69900 |
| 2022-02-01 | 15.59 | $19.21 | 211800 |
| 2022-01-31 | 16.11 | $18.91 | 162000 |
| 2022-01-28 | 16.10 | $19.23 | 120400 |
| 2022-01-27 | 16.39 | $19.29 | 195800 |
| 2022-01-26 | 16.70 | $19.18 | 180339 |
| 2022-01-25 | 16.93 | $19.32 | 127619 |
| 2022-01-24 | 17.09 | $19.74 | 114900 |
| 2022-01-21 | 17.83 | $20.08 | 53703 |
| 2022-01-20 | 17.98 | $20.60 | 150718 |
| 2022-01-19 | 17.29 | $20.58 | 141814 |
| 2022-01-18 | 16.69 | $20.52 | 35224 |
| 2022-01-14 | 15.93 | $20.56 | 21600 |
| 2022-01-13 | 15.70 | $20.60 | 33015 |
| 2022-01-12 | 15.45 | $20.43 | 28700 |
| 2022-01-11 | 15.48 | $20.33 | 35100 |
| 2022-01-10 | 15.51 | $20.23 | 126900 |
| 2022-01-07 | 16.07 | $20.29 | 35835 |
| 2022-01-06 | 16.35 | $20.04 | 50800 |
| 2022-01-05 | 16.64 | $20.10 | 36714 |
| 2022-01-04 | 16.74 | $20.35 | 60601 |
| 2022-01-03 | 17.52 | $20.01 | 42734 |
| 2021-12-31 | 17.99 | $20.11 | 24533 |
| 2021-12-30 | 18.62 | $20.21 | 46900 |
| 2021-12-29 | 19.48 | $20.19 | 59101 |
| 2021-12-28 | 20.38 | $20.06 | 33538 |
| 2021-12-27 | 21.06 | $20.01 | 79800 |
| 2021-12-23 | 21.72 | $19.88 | 90519 |
| 2021-12-22 | 22.25 | $19.70 | 84322 |
| 2021-12-21 | 22.65 | $19.67 | 167900 |
| 2021-12-20 | 22.99 | $19.38 | 123600 |
| 2021-12-17 | 23.02 | $19.76 | 61300 |
| 2021-12-16 | 23.42 | $19.77 | 49300 |
| 2021-12-15 | 23.83 | $19.88 | 66400 |
| 2021-12-14 | 23.92 | $19.41 | 179100 |
| 2021-12-13 | 23.50 | $19.33 | 66809 |
| 2021-12-10 | 23.01 | $19.70 | 107800 |
| 2021-12-09 | 23.03 | $19.62 | 40122 |
| 2021-12-08 | 22.24 | $19.75 | 60300 |
| 2021-12-07 | 21.41 | $19.64 | 192625 |
| 2021-12-06 | 20.47 | $19.17 | 158035 |
| 2021-12-03 | 19.47 | $18.90 | 98900 |
| 2021-12-02 | 18.40 | $19.10 | 134234 |
| 2021-12-01 | 16.96 | $18.86 | 82700 |
| 2021-11-30 | 15.70 | $18.94 | 245700 |
| 2021-11-29 | 14.40 | $19.14 | 141808 |
| 2021-11-26 | 13.03 | $19.15 | 17400 |
| 2021-11-24 | 11.77 | $19.83 | 34200 |
| 2021-11-23 | 11.09 | $19.76 | 61443 |
| 2021-11-22 | 10.27 | $19.40 | 55900 |
| 2021-11-19 | 9.41 | $19.77 | 52900 |
| 2021-11-18 | 9.15 | $20.09 | 37500 |
| 2021-11-17 | 8.95 | $20.32 | 40600 |
| 2021-11-16 | 9.22 | $20.88 | 48847 |
| 2021-11-15 | 9.22 | $21.00 | 37700 |
| 2021-11-12 | 9.18 | $20.83 | 16812 |
| 2021-11-11 | 9.25 | $20.71 | 43348 |
| 2021-11-10 | 9.69 | $20.81 | 62800 |
| 2021-11-09 | 10.07 | $21.30 | 62243 |
| 2021-11-08 | 10.22 | $21.63 | 25100 |
| 2021-11-05 | 10.08 | $21.41 | 19529 |
| 2021-11-04 | 10.25 | $21.31 | 19900 |
| 2021-11-03 | 10.53 | $21.35 | 25500 |
| 2021-11-02 | 10.82 | $20.91 | 31700 |
| 2021-11-01 | 11.28 | $21.35 | 21500 |
| 2021-10-29 | 11.66 | $21.35 | 46528 |
| 2021-10-28 | 11.96 | $21.75 | 26000 |
| 2021-10-27 | 12.11 | $21.18 | 46000 |
| 2021-10-26 | 12.63 | $21.33 | 29111 |
| 2021-10-25 | 12.50 | $21.29 | 77627 |
| 2021-10-22 | 12.36 | $21.11 | 35800 |
| 2021-10-21 | 12.96 | $21.05 | 34429 |
| 2021-10-20 | 13.12 | $21.35 | 22941 |
| 2021-10-19 | 13.05 | $21.11 | 26900 |
| 2021-10-18 | 13.17 | $20.88 | 31200 |
| 2021-10-15 | 13.58 | $20.74 | 41515 |
| 2021-10-14 | 14.14 | $20.56 | 27748 |
| 2021-10-13 | 14.14 | $20.53 | 29444 |
| 2021-10-12 | 14.18 | $20.51 | 22915 |
| 2021-10-11 | 14.17 | $20.53 | 36625 |
| 2021-10-08 | 14.63 | $20.36 | 26800 |
| 2021-10-07 | 15.11 | $20.43 | 32000 |
| 2021-10-06 | 15.90 | $20.05 | 42000 |
| 2021-10-05 | 16.27 | $20.43 | 75341 |
| 2021-10-04 | 17.11 | $20.23 | 55400 |
| 2021-10-01 | 18.00 | $20.03 | 65217 |
| 2021-09-30 | 18.76 | $20.12 | 108000 |
| 2021-09-29 | 19.72 | $19.80 | 40100 |
| 2021-09-28 | 20.34 | $19.70 | 67115 |
| 2021-09-27 | 20.95 | $20.12 | 73900 |
| 2021-09-24 | 22.02 | $19.84 | 66100 |
| 2021-09-23 | 22.95 | $20.05 | 51400 |
| 2021-09-22 | 24.01 | $19.64 | 105600 |
| 2021-09-21 | 24.97 | $19.61 | 121117 |
| 2021-09-20 | 25.84 | $19.43 | 106033 |
| 2021-09-17 | 26.48 | $20.00 | 48622 |
| 2021-09-16 | 27.82 | $20.28 | 33400 |
| 2021-09-15 | 28.94 | $20.36 | 52800 |
| 2021-09-14 | 30.12 | $20.12 | 111700 |
| 2021-09-13 | 31.45 | $20.31 | 57526 |
| 2021-09-10 | 32.86 | $20.19 | 33347 |
| 2021-09-09 | 34.34 | $20.37 | 49700 |
| 2021-09-08 | 35.31 | $20.56 | 74303 |
| 2021-09-07 | 36.17 | $20.64 | 27800 |
| 2021-09-03 | 36.87 | $20.74 | 23830 |
| 2021-09-02 | 37.62 | $20.68 | 41428 |
| 2021-09-01 | 38.30 | $20.57 | 53000 |
| 2021-08-31 | 39.09 | $20.26 | 85900 |
| 2021-08-30 | 40.12 | $20.45 | 38829 |
| 2021-08-27 | 41.19 | $20.76 | 45844 |
| 2021-08-26 | 41.62 | $20.48 | 42414 |
| 2021-08-25 | 42.17 | $20.70 | 20600 |
| 2021-08-24 | 42.57 | $20.66 | 138045 |
| 2021-08-23 | 43.00 | $20.48 | 62700 |
| 2021-08-20 | 43.51 | $20.29 | 50416 |
| 2021-08-19 | 44.13 | $20.32 | 40100 |
| 2021-08-18 | 44.71 | $20.41 | 56400 |
| 2021-08-17 | 45.13 | $20.42 | 37518 |
| 2021-08-16 | 45.58 | $21.16 | 72805 |
| 2021-08-13 | 45.52 | $21.53 | 129700 |
| 2021-08-12 | 44.87 | $21.56 | 29528 |
| 2021-08-11 | 44.18 | $21.63 | 24317 |
| 2021-08-10 | 43.46 | $21.27 | 72000 |
| 2021-08-09 | 42.81 | $21.24 | 22900 |
| 2021-08-06 | 42.11 | $21.03 | 36501 |
| 2021-08-05 | 41.44 | $20.93 | 19400 |
| 2021-08-04 | 40.76 | $20.71 | 32300 |
| 2021-08-03 | 40.07 | $20.79 | 112240 |
| 2021-08-02 | 39.35 | $20.61 | 43635 |
| 2021-07-30 | 38.59 | $20.42 | 43401 |
| 2021-07-29 | 37.85 | $20.62 | 37400 |
| 2021-07-28 | 36.94 | $20.53 | 42020 |
| 2021-07-27 | 36.00 | $20.44 | 139400 |
| 2021-07-26 | 34.95 | $20.47 | 66447 |
| 2021-07-23 | 33.84 | $20.43 | 67310 |
| 2021-07-22 | 32.62 | $20.48 | 221000 |
| 2021-07-21 | 31.18 | $20.56 | 42112 |
| 2021-07-20 | 29.71 | $20.24 | 120900 |
| 2021-07-19 | 28.21 | $19.89 | 100800 |
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