Is AltaGas Ltd. (ATGFF) a Buy, Sell, or Hold?
Enter your email address below for free access to our AltaGas Ltd. (ATGFF) research center and poll results.
OTC : ATGFF
AltaGas Ltd.
$39.46 USD
$0.44 (1.13%)
- Volume
- 1.1K
- Average Volume
- 72.46K
- Market Capitalization
- $12.29B
- P/E Ratio
- 33.63
- Dividend Yield
- 2.36%
- Price Target
- Year High
- $40.17
- Year Low
- $27.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.78
- Current Ratio
- $0.88
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
38.02
2026-07-20
Close Price
$39.46
Vol: 15597
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.39
Average
23.68
Maximum
39.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 38.02 | $39.46 | 15597 |
| 2026-07-17 | 37.92 | $39.02 | 1043 |
| 2026-07-16 | 37.88 | $39.02 | — |
| 2026-07-15 | 37.87 | $39.02 | 9200 |
| 2026-07-14 | 37.89 | $38.47 | 1257 |
| 2026-07-13 | 37.96 | $38.47 | 9326 |
| 2026-07-10 | 38.03 | $37.89 | 34100 |
| 2026-07-09 | 38.15 | $38.20 | 41610 |
| 2026-07-08 | 38.20 | $38.15 | 12400 |
| 2026-07-07 | 38.30 | $37.81 | 42909 |
| 2026-07-06 | 38.40 | $36.91 | 681600 |
| 2026-07-02 | 38.55 | $36.64 | 43218 |
| 2026-07-01 | 38.69 | $36.45 | 506 |
| 2026-06-30 | 38.83 | $36.96 | 125700 |
| 2026-06-29 | 38.93 | $37.49 | 66500 |
| 2026-06-26 | 39.00 | $38.17 | 170100 |
| 2026-06-25 | 39.05 | $38.40 | 112548 |
| 2026-06-24 | 39.09 | $38.23 | 73022 |
| 2026-06-23 | 39.13 | $37.99 | 15527 |
| 2026-06-22 | 39.19 | $37.57 | 200 |
| 2026-06-18 | 39.26 | $37.57 | 94500 |
| 2026-06-17 | 39.31 | $38.18 | 53200 |
| 2026-06-16 | 39.36 | $38.77 | 36600 |
| 2026-06-15 | 39.36 | $39.40 | 12301 |
| 2026-06-12 | 39.32 | $39.93 | 1845 |
| 2026-06-11 | 39.25 | $39.93 | 156100 |
| 2026-06-10 | 39.15 | $40.17 | 146900 |
| 2026-06-09 | 39.04 | $39.35 | 16834 |
| 2026-06-08 | 38.93 | $39.98 | 26 |
| 2026-06-05 | 38.78 | $39.98 | 38308 |
| 2026-06-04 | 38.62 | $39.83 | 30600 |
| 2026-06-03 | 38.49 | $39.54 | 605937 |
| 2026-06-02 | 38.44 | $39.13 | 19711 |
| 2026-06-01 | 38.42 | $38.96 | 235808 |
| 2026-05-29 | 38.40 | $38.84 | 411328 |
| 2026-05-28 | 38.33 | $39.34 | 177400 |
| 2026-05-27 | 38.23 | $39.02 | 55000 |
| 2026-05-26 | 38.13 | $39.11 | 79117 |
| 2026-05-22 | 38.02 | $39.29 | 518 |
| 2026-05-21 | 37.87 | $38.82 | 3300 |
| 2026-05-20 | 37.75 | $38.63 | 4703 |
| 2026-05-19 | 37.61 | $39.24 | 738 |
| 2026-05-18 | 37.44 | $38.68 | 700 |
| 2026-05-15 | 37.29 | $38.68 | 812 |
| 2026-05-14 | 37.14 | $38.42 | 136 |
| 2026-05-13 | 37.02 | $37.95 | 100 |
| 2026-05-12 | 36.88 | $37.95 | 16307 |
| 2026-05-11 | 36.73 | $37.12 | 121 |
| 2026-05-08 | 36.63 | $37.12 | 16240 |
| 2026-05-07 | 36.54 | $36.78 | 17406 |
| 2026-05-06 | 36.49 | $37.27 | 17916 |
| 2026-05-05 | 36.37 | $38.50 | 38216 |
| 2026-05-04 | 36.22 | $38.65 | 7800 |
| 2026-05-01 | 36.05 | $38.58 | 166827 |
| 2026-04-30 | 35.87 | $37.45 | 245500 |
| 2026-04-29 | 35.73 | $37.37 | 53200 |
| 2026-04-28 | 35.59 | $36.93 | 29600 |
| 2026-04-27 | 35.49 | $36.98 | 26518 |
| 2026-04-24 | 35.39 | $36.32 | 49005 |
| 2026-04-23 | 35.32 | $36.44 | 74200 |
| 2026-04-22 | 35.24 | $35.78 | 43200 |
| 2026-04-21 | 35.19 | $35.74 | 72310 |
| 2026-04-20 | 35.14 | $35.72 | — |
| 2026-04-17 | 35.10 | $35.72 | 19522 |
| 2026-04-16 | 35.07 | $36.05 | 206900 |
| 2026-04-15 | 35.02 | $35.10 | 136413 |
| 2026-04-14 | 35.03 | $34.90 | 73704 |
| 2026-04-13 | 35.04 | $35.29 | 460 |
| 2026-04-10 | 35.05 | $35.29 | 26600 |
| 2026-04-09 | 35.03 | $35.78 | 12614 |
| 2026-04-08 | 34.99 | $34.82 | 22400 |
| 2026-04-07 | 34.98 | $35.45 | 6100 |
| 2026-04-06 | 34.96 | $35.31 | 19004 |
| 2026-04-02 | 34.91 | $35.01 | 39940 |
| 2026-04-01 | 34.89 | $34.55 | 31400 |
| 2026-03-31 | 34.87 | $34.57 | 27500 |
| 2026-03-30 | 34.88 | $34.99 | 48317 |
| 2026-03-27 | 34.83 | $34.98 | 200 |
| 2026-03-26 | 34.78 | $34.98 | 1929 |
| 2026-03-25 | 34.71 | $34.82 | 26400 |
| 2026-03-24 | 34.65 | $34.74 | 21820 |
| 2026-03-23 | 34.57 | $34.65 | 6504 |
| 2026-03-20 | 34.49 | $34.92 | 46900 |
| 2026-03-19 | 34.39 | $35.13 | 55517 |
| 2026-03-18 | 34.29 | $35.16 | 53917 |
| 2026-03-17 | 34.17 | $35.17 | 600 |
| 2026-03-16 | 34.06 | $35.17 | 62033 |
| 2026-03-13 | 33.95 | $35.45 | 46346 |
| 2026-03-12 | 33.81 | $35.03 | 12600 |
| 2026-03-11 | 33.63 | $34.85 | 57900 |
| 2026-03-10 | 33.45 | $34.73 | 36900 |
| 2026-03-09 | 33.26 | $35.00 | 15834 |
| 2026-03-06 | 33.06 | $34.38 | 17517 |
| 2026-03-05 | 32.93 | $34.46 | 34426 |
| 2026-03-04 | 32.76 | $34.23 | 1706 |
| 2026-03-03 | 32.59 | $34.66 | 13335 |
| 2026-03-02 | 32.37 | $34.16 | 5600 |
| 2026-02-27 | 32.17 | $33.91 | 64600 |
| 2026-02-26 | 32.00 | $33.66 | 700 |
| 2026-02-25 | 31.86 | $33.45 | 1417 |
| 2026-02-24 | 31.73 | $33.20 | 1300 |
| 2026-02-23 | 31.59 | $33.08 | 3916 |
| 2026-02-20 | 31.41 | $33.01 | 200 |
| 2026-02-19 | 31.24 | $32.95 | 1700 |
| 2026-02-18 | 31.07 | $32.84 | 527 |
| 2026-02-17 | 30.93 | $32.92 | 1400 |
| 2026-02-13 | 30.76 | $33.01 | 411 |
| 2026-02-12 | 30.59 | $32.57 | 3800 |
| 2026-02-11 | 30.42 | $31.54 | 200 |
| 2026-02-10 | 30.31 | $31.14 | 100 |
| 2026-02-09 | 30.20 | $31.02 | 200 |
| 2026-02-06 | 30.11 | $31.02 | 3602 |
| 2026-02-05 | 30.03 | $31.67 | 1500 |
| 2026-02-04 | 29.91 | $31.14 | 347 |
| 2026-02-03 | 29.84 | $30.83 | 507 |
| 2026-02-02 | 29.81 | $30.27 | 835 |
| 2026-01-30 | 29.83 | $30.15 | 2000 |
| 2026-01-29 | 29.85 | $30.52 | 1826 |
| 2026-01-28 | 29.86 | $30.93 | 1500 |
| 2026-01-27 | 29.85 | $30.83 | 6000 |
| 2026-01-26 | 29.86 | $30.38 | 1300 |
| 2026-01-23 | 29.89 | $29.55 | 700 |
| 2026-01-22 | 29.95 | $29.55 | 1700 |
| 2026-01-21 | 29.96 | $29.61 | 800 |
| 2026-01-20 | 29.97 | $30.02 | 1414 |
| 2026-01-16 | 29.98 | $29.51 | 500 |
| 2026-01-15 | 29.98 | $29.45 | 643 |
| 2026-01-14 | 30.00 | $29.35 | 3447 |
| 2026-01-13 | 30.05 | $29.19 | 7400 |
| 2026-01-12 | 30.10 | $29.06 | 1430 |
| 2026-01-09 | 30.15 | $29.24 | 6343 |
| 2026-01-08 | 30.19 | $29.37 | 500 |
| 2026-01-07 | 30.21 | $29.27 | 350 |
| 2026-01-06 | 30.26 | $29.71 | 500 |
| 2026-01-05 | 30.30 | $30.30 | 705 |
| 2026-01-02 | 30.30 | $30.62 | 1900 |
| 2025-12-31 | 30.31 | $30.49 | 3129 |
| 2025-12-30 | 30.34 | $30.75 | 500 |
| 2025-12-29 | 30.36 | $30.73 | 548 |
| 2025-12-26 | 30.35 | $31.01 | 10 |
| 2025-12-24 | 30.32 | $31.01 | 4008 |
| 2025-12-23 | 30.29 | $30.68 | 1344 |
| 2025-12-22 | 30.28 | $29.87 | 1617 |
| 2025-12-19 | 30.34 | $29.77 | 1400 |
| 2025-12-18 | 30.39 | $30.12 | 2927 |
| 2025-12-17 | 30.46 | $29.70 | 1200 |
| 2025-12-16 | 30.54 | $29.71 | 1046 |
| 2025-12-15 | 30.59 | $30.43 | 41121 |
| 2025-12-12 | 30.62 | $30.10 | 11307 |
| 2025-12-11 | 30.64 | $30.16 | 32229 |
| 2025-12-10 | 30.66 | $29.93 | 4143 |
| 2025-12-09 | 30.67 | $29.83 | 144800 |
| 2025-12-08 | 30.68 | $30.27 | 12400 |
| 2025-12-05 | 30.67 | $30.50 | 800 |
| 2025-12-04 | 30.61 | $30.29 | 1422 |
| 2025-12-03 | 30.53 | $30.87 | 12200 |
| 2025-12-02 | 30.41 | $31.07 | — |
| 2025-12-01 | 30.32 | $31.07 | 3223 |
| 2025-11-28 | 30.24 | $30.70 | 47539 |
| 2025-11-26 | 30.16 | $30.27 | 88100 |
| 2025-11-25 | 30.15 | $30.37 | 109943 |
| 2025-11-24 | 30.14 | $30.64 | 327000 |
| 2025-11-21 | 30.11 | $30.94 | 70800 |
| 2025-11-20 | 30.10 | $30.89 | 40400 |
| 2025-11-19 | 30.08 | $31.37 | 50146 |
| 2025-11-18 | 30.05 | $31.29 | 11801 |
| 2025-11-17 | 30.01 | $30.86 | 10500 |
| 2025-11-14 | 29.99 | $31.03 | 56712 |
| 2025-11-13 | 29.95 | $30.35 | 24534 |
| 2025-11-12 | 29.92 | $30.58 | 47900 |
| 2025-11-11 | 29.90 | $30.24 | 12800 |
| 2025-11-10 | 29.90 | $30.09 | 21800 |
| 2025-11-07 | 29.91 | $30.03 | 94800 |
| 2025-11-06 | 29.93 | $29.23 | 51537 |
| 2025-11-05 | 29.98 | $28.73 | 13100 |
| 2025-11-04 | 30.06 | $28.50 | 233000 |
| 2025-11-03 | 30.17 | $29.26 | 65700 |
| 2025-10-31 | 30.25 | $29.37 | 53314 |
| 2025-10-30 | 30.33 | $29.21 | 43700 |
| 2025-10-29 | 30.43 | $29.92 | 6642 |
| 2025-10-28 | 30.48 | $30.26 | 18231 |
| 2025-10-27 | 30.51 | $30.14 | 4510 |
| 2025-10-24 | 30.54 | $30.59 | — |
| 2025-10-23 | 30.55 | $30.59 | 42534 |
| 2025-10-22 | 30.58 | $30.80 | 5943 |
| 2025-10-21 | 30.58 | $30.40 | 21514 |
| 2025-10-20 | 30.60 | $30.39 | 91000 |
| 2025-10-17 | 30.62 | $30.26 | 38930 |
| 2025-10-16 | 30.65 | $29.77 | 22100 |
| 2025-10-15 | 30.67 | $30.19 | — |
| 2025-10-14 | 30.65 | $30.19 | 5033 |
| 2025-10-13 | 30.64 | $30.43 | — |
| 2025-10-10 | 30.64 | $30.43 | 34400 |
| 2025-10-09 | 30.62 | $30.10 | 12017 |
| 2025-10-08 | 30.61 | $30.47 | 32200 |
| 2025-10-07 | 30.59 | $30.53 | 16600 |
| 2025-10-06 | 30.56 | $30.93 | 1744 |
| 2025-10-03 | 30.51 | $31.07 | 33600 |
| 2025-10-02 | 30.45 | $31.11 | 14100 |
| 2025-10-01 | 30.39 | $30.96 | 10600 |
| 2025-09-30 | 30.33 | $30.90 | 80115 |
| 2025-09-29 | 30.28 | $30.70 | 20249 |
| 2025-09-26 | 30.23 | $30.74 | 9800 |
| 2025-09-25 | 30.15 | $31.19 | 21908 |
| 2025-09-24 | 30.05 | $30.81 | — |
| 2025-09-23 | 29.98 | $30.81 | — |
| 2025-09-22 | 29.94 | $30.81 | 27532 |
| 2025-09-19 | 29.92 | $30.88 | 486200 |
| 2025-09-18 | 29.88 | $30.12 | 20128 |
| 2025-09-17 | 29.88 | $29.90 | 32000 |
| 2025-09-16 | 29.89 | $29.82 | 23400 |
| 2025-09-15 | 29.90 | $30.46 | 17538 |
| 2025-09-12 | 29.89 | $30.08 | 20000 |
| 2025-09-11 | 29.90 | $30.00 | 11345 |
| 2025-09-10 | 29.91 | $30.03 | 7623 |
| 2025-09-09 | 29.92 | $29.97 | 56100 |
| 2025-09-08 | 29.94 | $29.90 | 26100 |
| 2025-09-05 | 29.95 | $29.90 | 41241 |
| 2025-09-04 | 29.93 | $29.76 | 12905 |
| 2025-09-03 | 29.92 | $29.81 | 92000 |
| 2025-09-02 | 29.91 | $30.00 | 3015 |
| 2025-08-29 | 29.97 | $29.64 | 4642 |
| 2025-08-28 | 29.98 | $29.19 | — |
| 2025-08-27 | 30.00 | $29.19 | 109 |
| 2025-08-26 | 30.02 | $29.38 | 348446 |
| 2025-08-25 | 30.03 | $29.94 | 20000 |
| 2025-08-22 | 30.01 | $30.45 | 53600 |
| 2025-08-21 | 29.97 | $30.07 | 21600 |
| 2025-08-20 | 29.94 | $30.15 | 25800 |
| 2025-08-19 | 29.92 | $30.03 | 2032 |
| 2025-08-18 | 29.89 | $30.06 | 25700 |
| 2025-08-15 | 29.86 | $30.21 | 14634 |
| 2025-08-14 | 29.84 | $30.23 | 7608 |
| 2025-08-13 | 29.82 | $30.24 | 17931 |
| 2025-08-12 | 29.77 | $30.21 | 18200 |
| 2025-08-11 | 29.72 | $30.39 | 82544 |
| 2025-08-08 | 29.65 | $30.11 | 3300 |
| 2025-08-07 | 29.57 | $29.55 | — |
| 2025-08-06 | 29.52 | $29.55 | — |
| 2025-08-05 | 29.45 | $29.55 | 46100 |
| 2025-08-04 | 29.39 | $31.29 | 400 |
| 2025-08-01 | 29.24 | $29.84 | 9800 |
| 2025-07-31 | 29.17 | $29.54 | 15700 |
| 2025-07-30 | 29.12 | $29.64 | 15900 |
| 2025-07-29 | 29.09 | $29.52 | 6400 |
| 2025-07-28 | 29.03 | $29.57 | — |
| 2025-07-25 | 28.96 | $29.57 | — |
| 2025-07-24 | 28.89 | $29.57 | 17822 |
| 2025-07-23 | 28.80 | $29.67 | 17400 |
| 2025-07-22 | 28.71 | $29.48 | — |
| 2025-07-21 | 28.64 | $29.48 | 2218 |
| 2025-07-18 | 28.56 | $29.80 | 30000 |
| 2025-07-17 | 28.47 | $29.79 | 148300 |
| 2025-07-16 | 28.40 | $29.29 | 75900 |
| 2025-07-15 | 28.35 | $29.27 | 115708 |
| 2025-07-14 | 28.31 | $28.88 | 7407 |
| 2025-07-11 | 28.29 | $28.53 | 2614 |
| 2025-07-10 | 28.28 | $28.57 | 67800 |
| 2025-07-09 | 28.25 | $28.18 | 20600 |
| 2025-07-08 | 28.24 | $28.31 | 65744 |
| 2025-07-07 | 28.23 | $28.39 | — |
| 2025-07-03 | 28.21 | $28.39 | 17700 |
| 2025-07-02 | 28.20 | $28.50 | 43800 |
| 2025-07-01 | 28.19 | $28.95 | 1109 |
| 2025-06-30 | 28.14 | $28.50 | 91200 |
| 2025-06-27 | 28.12 | $28.16 | 27800 |
| 2025-06-26 | 28.10 | $28.13 | 29224 |
| 2025-06-25 | 28.06 | $27.65 | 11400 |
| 2025-06-24 | 28.08 | $28.00 | 12221 |
| 2025-06-23 | 28.04 | $27.99 | 73800 |
| 2025-06-20 | 28.00 | $27.94 | 62400 |
| 2025-06-18 | 27.97 | $27.96 | 16834 |
| 2025-06-17 | 27.92 | $28.35 | 7330 |
| 2025-06-16 | 27.85 | $28.25 | 38500 |
| 2025-06-13 | 27.78 | $28.53 | 9132 |
| 2025-06-12 | 27.69 | $28.52 | 432 |
| 2025-06-11 | 27.60 | $28.29 | 10000 |
| 2025-06-10 | 27.52 | $28.08 | 21427 |
| 2025-06-09 | 27.44 | $28.00 | 21100 |
| 2025-06-06 | 27.41 | $27.98 | — |
| 2025-06-05 | 27.40 | $27.98 | 5100 |
| 2025-06-04 | 27.41 | $28.15 | 26200 |
| 2025-06-03 | 27.41 | $28.30 | 1800 |
| 2025-06-02 | 27.41 | $28.12 | 36100 |
| 2025-05-30 | 27.46 | $28.02 | 84900 |
| 2025-05-29 | 27.51 | $27.70 | 32830 |
| 2025-05-28 | 27.59 | $27.48 | 46700 |
| 2025-05-27 | 27.69 | $27.96 | 52422 |
| 2025-05-23 | 27.75 | $27.15 | — |
| 2025-05-22 | 27.84 | $27.15 | 2401 |
| 2025-05-21 | 27.92 | $27.41 | 9500 |
| 2025-05-20 | 27.96 | $26.99 | 63343 |
| 2025-05-19 | 28.05 | $27.00 | 310 |
| 2025-05-16 | 28.12 | $26.70 | 106000 |
| 2025-05-15 | 28.23 | $26.77 | 128607 |
| 2025-05-14 | 28.32 | $26.70 | 28507 |
| 2025-05-13 | 28.40 | $26.66 | — |
| 2025-05-12 | 28.47 | $26.66 | 253416 |
| 2025-05-09 | 28.51 | $27.39 | 192100 |
| 2025-05-08 | 28.49 | $27.71 | 69614 |
| 2025-05-07 | 28.41 | $28.13 | 216414 |
| 2025-05-06 | 28.29 | $28.15 | 304010 |
| 2025-05-05 | 28.17 | $28.30 | 207100 |
| 2025-05-02 | 28.06 | $29.19 | 109628 |
| 2025-05-01 | 27.99 | $29.06 | 85047 |
| 2025-04-30 | 27.92 | $29.25 | 95200 |
| 2025-04-29 | 27.84 | $29.42 | 69005 |
| 2025-04-28 | 27.74 | $29.21 | 69900 |
| 2025-04-25 | 27.65 | $28.89 | 19900 |
| 2025-04-24 | 27.56 | $28.72 | 55100 |
| 2025-04-23 | 27.49 | $28.34 | 34700 |
| 2025-04-22 | 27.44 | $28.66 | 53940 |
| 2025-04-21 | 27.35 | $28.47 | 51023 |
| 2025-04-17 | 27.26 | $28.89 | 47920 |
| 2025-04-16 | 27.16 | $28.55 | 129712 |
| 2025-04-15 | 27.04 | $28.37 | 62047 |
| 2025-04-14 | 26.92 | $28.12 | 39400 |
| 2025-04-11 | 26.82 | $27.46 | 62900 |
| 2025-04-10 | 26.77 | $26.99 | 174014 |
| 2025-04-09 | 26.74 | $26.11 | 89614 |
| 2025-04-08 | 26.76 | $25.59 | 14805 |
| 2025-04-07 | 26.82 | $25.76 | 55303 |
| 2025-04-04 | 26.86 | $26.15 | 80503 |
| 2025-04-03 | 26.84 | $27.74 | 76400 |
| 2025-04-02 | 26.72 | $27.64 | 93500 |
| 2025-04-01 | 26.60 | $27.78 | 13607 |
| 2025-03-31 | 26.45 | $27.41 | 8006 |
| 2025-03-28 | 26.31 | $27.31 | 63300 |
| 2025-03-27 | 26.17 | $27.07 | 68300 |
| 2025-03-26 | 26.02 | $27.29 | 15745 |
| 2025-03-25 | 25.88 | $27.35 | 42100 |
| 2025-03-24 | 25.72 | $26.90 | 81211 |
| 2025-03-21 | 25.59 | $26.80 | — |
| 2025-03-20 | 25.47 | $26.80 | 8300 |
| 2025-03-19 | 25.34 | $26.08 | — |
| 2025-03-18 | 25.26 | $26.08 | — |
| 2025-03-17 | 25.17 | $26.08 | 180900 |
| 2025-03-14 | 25.09 | $26.46 | — |
| 2025-03-13 | 25.00 | $26.46 | 52200 |
| 2025-03-12 | 24.89 | $26.53 | 131200 |
| 2025-03-11 | 24.79 | $26.61 | 183200 |
| 2025-03-10 | 24.67 | $26.62 | 93800 |
| 2025-03-07 | 24.56 | $25.87 | 248900 |
| 2025-03-06 | 24.48 | $25.21 | 227610 |
| 2025-03-05 | 24.42 | $25.36 | 225534 |
| 2025-03-04 | 24.34 | $24.61 | 185800 |
| 2025-03-03 | 24.26 | $24.74 | 100847 |
| 2025-02-28 | 24.18 | $24.48 | 304212 |
| 2025-02-27 | 24.12 | $24.14 | 12700 |
| 2025-02-26 | 24.08 | $24.37 | 26300 |
| 2025-02-25 | 24.03 | $24.21 | 28400 |
| 2025-02-24 | 24.01 | $24.26 | 43308 |
| 2025-02-21 | 24.00 | $24.35 | 9300 |
| 2025-02-20 | 23.98 | $24.24 | 28600 |
| 2025-02-19 | 23.97 | $24.43 | 25308 |
| 2025-02-18 | 23.96 | $24.35 | 29035 |
| 2025-02-14 | 23.95 | $24.45 | 39200 |
| 2025-02-13 | 23.92 | $24.68 | 23217 |
| 2025-02-12 | 23.86 | $24.33 | 18248 |
| 2025-02-11 | 23.81 | $24.40 | 8600 |
| 2025-02-10 | 23.77 | $24.32 | 15500 |
| 2025-02-07 | 23.75 | $24.45 | 59900 |
| 2025-02-06 | 23.70 | $24.13 | — |
| 2025-02-05 | 23.68 | $24.13 | 94500 |
| 2025-02-04 | 23.64 | $23.71 | 18901 |
| 2025-02-03 | 23.61 | $23.05 | 39400 |
| 2025-01-31 | 23.61 | $23.05 | 78200 |
| 2025-01-30 | 23.63 | $23.34 | 100212 |
| 2025-01-29 | 23.63 | $23.42 | 24900 |
| 2025-01-28 | 23.61 | $23.28 | 59000 |
| 2025-01-27 | 23.59 | $23.77 | 3742 |
| 2025-01-24 | 23.55 | $24.19 | 34900 |
| 2025-01-23 | 23.49 | $23.96 | 25400 |
| 2025-01-22 | 23.43 | $23.98 | 15503 |
| 2025-01-21 | 23.35 | $24.25 | 12000 |
| 2025-01-17 | 23.27 | $24.19 | 131941 |
| 2025-01-16 | 23.18 | $23.84 | 56819 |
| 2025-01-15 | 23.13 | $23.45 | 24834 |
| 2025-01-14 | 23.11 | $23.32 | 2900 |
| 2025-01-13 | 23.09 | $23.58 | 110820 |
| 2025-01-10 | 23.08 | $23.85 | 169200 |
| 2025-01-08 | 23.07 | $23.59 | 28919 |
| 2025-01-07 | 23.08 | $23.61 | 1449 |
| 2025-01-06 | 23.12 | $23.35 | 949 |
| 2025-01-03 | 23.20 | $23.06 | 46810 |
| 2025-01-02 | 23.28 | $23.15 | 74513 |
| 2024-12-31 | 23.36 | $23.33 | 31019 |
| 2024-12-30 | 23.40 | $23.39 | 27200 |
| 2024-12-27 | 23.45 | $23.04 | 23337 |
| 2024-12-26 | 23.51 | $22.90 | 900 |
| 2024-12-24 | 23.57 | $22.98 | — |
| 2024-12-23 | 23.64 | $22.98 | 112617 |
| 2024-12-20 | 23.75 | $22.69 | 44740 |
| 2024-12-19 | 23.88 | $22.45 | 12014 |
| 2024-12-18 | 24.00 | $22.55 | 936 |
| 2024-12-17 | 24.10 | $22.48 | 3424 |
| 2024-12-16 | 24.20 | $22.83 | 4500 |
| 2024-12-13 | 24.26 | $23.04 | 800 |
| 2024-12-12 | 24.30 | $22.96 | 624 |
| 2024-12-11 | 24.36 | $23.35 | 6306 |
| 2024-12-10 | 24.39 | $23.60 | 1500 |
| 2024-12-09 | 24.42 | $23.94 | 3617 |
| 2024-12-06 | 24.42 | $24.29 | 5100 |
| 2024-12-05 | 24.40 | $24.96 | 3100 |
| 2024-12-04 | 24.34 | $24.74 | 900 |
| 2024-12-03 | 24.31 | $24.68 | 1700 |
| 2024-12-02 | 24.27 | $24.24 | 1411 |
| 2024-11-29 | 24.26 | $24.31 | — |
| 2024-11-27 | 24.24 | $24.31 | 721 |
| 2024-11-26 | 24.23 | $24.04 | 94236 |
| 2024-11-25 | 24.23 | $24.37 | 2.7M |
| 2024-11-22 | 24.22 | $25.16 | 55300 |
| 2024-11-21 | 24.19 | $25.22 | 69700 |
| 2024-11-20 | 24.15 | $24.83 | 17100 |
| 2024-11-19 | 24.13 | $24.71 | 71000 |
| 2024-11-18 | 24.18 | $24.51 | 500 |
| 2024-11-15 | 24.24 | $23.90 | 12910 |
| 2024-11-14 | 24.34 | $23.93 | 54500 |
| 2024-11-13 | 24.42 | $24.02 | 34700 |
| 2024-11-12 | 24.50 | $24.07 | 4300 |
| 2024-11-11 | 24.55 | $24.09 | 10540 |
| 2024-11-08 | 24.59 | $24.00 | 8703 |
| 2024-11-07 | 24.64 | $23.92 | 37945 |
| 2024-11-06 | 24.67 | $23.77 | 57800 |
| 2024-11-05 | 24.72 | $24.03 | 24400 |
| 2024-11-04 | 24.76 | $23.87 | 18400 |
| 2024-11-01 | 24.81 | $24.15 | 171924 |
| 2024-10-31 | 24.83 | $23.96 | 98000 |
| 2024-10-30 | 24.87 | $24.11 | 15100 |
| 2024-10-29 | 24.92 | $24.00 | 11300 |
| 2024-10-28 | 24.96 | $24.18 | 12805 |
| 2024-10-25 | 24.98 | $24.43 | 29200 |
| 2024-10-24 | 25.00 | $24.44 | 58449 |
| 2024-10-23 | 25.02 | $24.59 | 70804 |
| 2024-10-22 | 25.03 | $25.70 | 45300 |
| 2024-10-21 | 24.98 | $25.67 | 13326 |
| 2024-10-18 | 24.94 | $25.80 | 57200 |
| 2024-10-17 | 24.89 | $25.65 | 23600 |
| 2024-10-16 | 24.87 | $25.53 | 28122 |
| 2024-10-15 | 24.88 | $25.17 | 36100 |
| 2024-10-14 | 24.92 | $24.88 | — |
| 2024-10-11 | 24.97 | $24.88 | 36336 |
| 2024-10-10 | 25.03 | $24.62 | 9300 |
| 2024-10-09 | 25.09 | $24.83 | 15743 |
| 2024-10-08 | 25.12 | $24.80 | 74312 |
| 2024-10-07 | 25.15 | $24.74 | 78332 |
| 2024-10-04 | 25.19 | $24.60 | 3500 |
| 2024-10-03 | 25.22 | $24.71 | 77803 |
| 2024-10-02 | 25.25 | $25.12 | 52846 |
| 2024-10-01 | 25.26 | $24.81 | 80201 |
| 2024-09-30 | 25.28 | $24.71 | 72600 |
| 2024-09-27 | 25.31 | $24.76 | 21145 |
| 2024-09-26 | 25.33 | $24.86 | 29500 |
| 2024-09-25 | 25.34 | $24.75 | 15100 |
| 2024-09-24 | 25.36 | $24.78 | 125700 |
| 2024-09-23 | 25.38 | $24.86 | 422040 |
| 2024-09-20 | 25.39 | $24.67 | 339200 |
| 2024-09-19 | 25.39 | $25.25 | 137504 |
| 2024-09-18 | 25.38 | $25.80 | 58822 |
| 2024-09-17 | 25.32 | $26.02 | 38800 |
| 2024-09-16 | 25.25 | $25.89 | 25305 |
| 2024-09-13 | 25.18 | $26.06 | 43720 |
| 2024-09-12 | 25.10 | $25.70 | 157500 |
| 2024-09-11 | 25.04 | $25.51 | 13400 |
| 2024-09-10 | 24.73 | $25.31 | 14100 |
| 2024-09-09 | 24.67 | $25.55 | 9903 |
| 2024-09-06 | 24.59 | $25.22 | 77714 |
| 2024-09-05 | 24.52 | $25.39 | 94900 |
| 2024-09-04 | 24.44 | $25.34 | 41218 |
| 2024-09-03 | 24.35 | $25.19 | 159500 |
| 2024-08-30 | 24.25 | $25.33 | 306300 |
| 2024-08-29 | 24.17 | $25.06 | 36200 |
| 2024-08-28 | 24.13 | $25.06 | 95300 |
| 2024-08-27 | 24.07 | $25.17 | 73811 |
| 2024-08-26 | 24.00 | $25.21 | 5300 |
| 2024-08-23 | 23.92 | $25.03 | 13300 |
| 2024-08-22 | 23.86 | $24.74 | 18700 |
| 2024-08-21 | 23.80 | $24.95 | 86100 |
| 2024-08-20 | 23.74 | $24.75 | 91843 |
| 2024-08-19 | 23.68 | $24.61 | 5200 |
| 2024-08-16 | 23.61 | $24.44 | 37800 |
| 2024-08-15 | 23.51 | $24.40 | 30500 |
| 2024-08-14 | 23.43 | $24.45 | 99100 |
| 2024-08-13 | 23.34 | $19.42 | 96310 |
| 2024-08-12 | 23.50 | $24.10 | 60400 |
| 2024-08-09 | 23.42 | $23.99 | 106400 |
| 2024-08-08 | 23.36 | $23.78 | 41100 |
| 2024-08-07 | 23.29 | $23.68 | 20700 |
| 2024-08-06 | 23.23 | $23.73 | 61500 |
| 2024-08-05 | 23.17 | $23.10 | 200 |
| 2024-08-02 | 23.14 | $23.78 | 83815 |
| 2024-08-01 | 23.09 | $24.22 | 11800 |
| 2024-07-31 | 23.01 | $23.88 | 34600 |
| 2024-07-30 | 22.94 | $23.79 | 41637 |
| 2024-07-29 | 22.86 | $23.59 | 17900 |
| 2024-07-26 | 22.81 | $23.76 | 18500 |
| 2024-07-25 | 22.74 | $23.65 | 55101 |
| 2024-07-24 | 22.67 | $23.65 | 95647 |
| 2024-07-23 | 22.59 | $23.59 | 93907 |
| 2024-07-22 | 22.52 | $23.12 | 28827 |
| 2024-07-19 | 22.46 | $22.54 | 7124 |
| 2024-07-18 | 22.44 | $22.79 | 16936 |
| 2024-07-17 | 22.40 | $22.59 | 29900 |
| 2024-07-16 | 22.38 | $22.59 | 14200 |
| 2024-07-15 | 22.36 | $22.62 | 8700 |
| 2024-07-12 | 22.36 | $22.65 | 7644 |
| 2024-07-11 | 22.37 | $22.45 | 43623 |
| 2024-07-10 | 22.36 | $22.56 | 100500 |
| 2024-07-09 | 22.35 | $22.52 | 15300 |
| 2024-07-08 | 22.36 | $22.48 | 229400 |
| 2024-07-05 | 22.37 | $22.71 | 230 |
| 2024-07-03 | 22.37 | $22.61 | — |
| 2024-07-02 | 22.37 | $22.61 | 34034 |
| 2024-07-01 | 22.37 | $22.04 | 4200 |
| 2024-06-28 | 22.38 | $22.59 | 13740 |
| 2024-06-27 | 22.35 | $22.50 | 15300 |
| 2024-06-26 | 22.34 | $22.11 | 46038 |
| 2024-06-25 | 22.35 | $22.08 | 69996 |
| 2024-06-24 | 22.36 | $22.31 | 21420 |
| 2024-06-21 | 22.36 | $21.88 | 45074 |
| 2024-06-20 | 22.38 | $22.08 | 55921 |
| 2024-06-18 | 22.40 | $22.11 | 50317 |
| 2024-06-17 | 22.43 | $22.11 | 500 |
| 2024-06-14 | 22.45 | $22.11 | 9700 |
| 2024-06-13 | 22.47 | $22.74 | 24750 |
| 2024-06-12 | 22.46 | $22.74 | 7600 |
| 2024-06-11 | 22.45 | $22.38 | 12141 |
| 2024-06-10 | 22.44 | $22.30 | 527 |
| 2024-06-07 | 22.44 | $22.68 | 49000 |
| 2024-06-06 | 22.41 | $22.68 | 365300 |
| 2024-06-05 | 22.37 | $22.69 | 36800 |
| 2024-06-04 | 22.33 | $22.68 | 131227 |
| 2024-06-03 | 22.30 | $22.50 | 53300 |
| 2024-05-31 | 22.28 | $22.30 | 81200 |
| 2024-05-30 | 22.28 | $22.11 | 25400 |
| 2024-05-29 | 22.27 | $22.14 | 18500 |
| 2024-05-28 | 22.26 | $22.38 | 85539 |
| 2024-05-24 | 22.25 | $22.19 | 3215 |
| 2024-05-23 | 22.25 | $22.32 | 44605 |
| 2024-05-22 | 22.23 | $22.40 | 64500 |
| 2024-05-21 | 22.22 | $22.50 | 48844 |
| 2024-05-20 | 22.19 | $22.60 | 63700 |
| 2024-05-17 | 22.14 | $22.60 | 24832 |
| 2024-05-16 | 22.10 | $22.48 | 79900 |
| 2024-05-15 | 22.04 | $22.55 | 5900 |
| 2024-05-14 | 21.97 | $22.43 | 35245 |
| 2024-05-13 | 21.89 | $22.33 | 18944 |
| 2024-05-10 | 21.83 | $22.29 | 13231 |
| 2024-05-09 | 21.79 | $21.99 | 78400 |
| 2024-05-08 | 21.76 | $21.99 | 143000 |
| 2024-05-07 | 21.72 | $21.90 | 20518 |
| 2024-05-06 | 21.70 | $22.08 | 28239 |
| 2024-05-03 | 21.67 | $22.02 | 58500 |
| 2024-05-02 | 21.65 | $22.24 | 185800 |
| 2024-05-01 | 21.62 | $21.90 | 14600 |
| 2024-04-30 | 21.60 | $22.00 | 107822 |
| 2024-04-29 | 21.59 | $22.25 | 19400 |
| 2024-04-26 | 21.57 | $22.07 | 42905 |
| 2024-04-25 | 21.57 | $22.04 | 13216 |
| 2024-04-24 | 21.55 | $22.05 | 24800 |
| 2024-04-23 | 21.53 | $21.89 | 42337 |
| 2024-04-22 | 21.51 | $21.67 | 20500 |
| 2024-04-19 | 21.50 | $21.76 | 85000 |
| 2024-04-18 | 21.50 | $21.41 | 43423 |
| 2024-04-17 | 21.52 | $21.03 | 23448 |
| 2024-04-16 | 21.56 | $20.94 | 36800 |
| 2024-04-15 | 21.59 | $21.16 | 73728 |
| 2024-04-12 | 21.60 | $21.46 | 100147 |
| 2024-04-11 | 21.60 | $21.39 | 69000 |
| 2024-04-10 | 21.62 | $21.21 | 53117 |
| 2024-04-09 | 21.65 | $21.44 | 114123 |
| 2024-04-08 | 21.66 | $21.53 | 49100 |
| 2024-04-05 | 21.65 | $21.50 | 4000 |
| 2024-04-04 | 21.67 | $21.66 | 130600 |
| 2024-04-03 | 21.67 | $21.51 | 41700 |
| 2024-04-02 | 21.67 | $21.86 | 63200 |
| 2024-04-01 | 21.66 | $21.86 | 133600 |
| 2024-03-28 | 21.65 | $22.07 | 86828 |
| 2024-03-27 | 21.62 | $21.69 | 34700 |
| 2024-03-26 | 21.61 | $21.61 | 10308 |
| 2024-03-25 | 21.57 | $21.48 | 115004 |
| 2024-03-22 | 21.56 | $21.46 | 83640 |
| 2024-03-21 | 21.55 | $21.76 | 38700 |
| 2024-03-20 | 21.53 | $21.79 | 8001 |
| 2024-03-19 | 21.51 | $21.74 | 76200 |
| 2024-03-18 | 21.47 | $21.59 | 56100 |
| 2024-03-15 | 21.44 | $21.42 | 133828 |
| 2024-03-14 | 21.39 | $21.44 | 71527 |
| 2024-03-13 | 21.32 | $21.78 | 100113 |
| 2024-03-12 | 21.23 | $21.79 | 74491 |
| 2024-03-11 | 21.17 | $21.60 | 400 |
| 2024-03-08 | 21.09 | $21.45 | 43249 |
| 2024-03-07 | 21.03 | $21.87 | 67100 |
| 2024-03-06 | 20.94 | $21.66 | 68400 |
| 2024-03-05 | 20.87 | $21.50 | 43801 |
| 2024-03-04 | 20.82 | $21.62 | 16100 |
| 2024-03-01 | 20.77 | $21.62 | 70425 |
| 2024-02-29 | 20.73 | $21.57 | 109800 |
| 2024-02-28 | 20.71 | $21.38 | 76600 |
| 2024-02-27 | 20.70 | $20.91 | 69900 |
| 2024-02-26 | 20.70 | $21.21 | 7100 |
| 2024-02-23 | 20.70 | $21.29 | 22200 |
| 2024-02-22 | 20.69 | $21.42 | 50800 |
| 2024-02-21 | 20.66 | $21.25 | 39607 |
| 2024-02-20 | 20.64 | $21.08 | 7945 |
| 2024-02-16 | 20.61 | $20.91 | 51324 |
| 2024-02-15 | 20.59 | $20.53 | 6900 |
| 2024-02-14 | 20.60 | $19.94 | 18100 |
| 2024-02-13 | 20.64 | $20.03 | 8144 |
| 2024-02-12 | 20.69 | $20.53 | 7500 |
| 2024-02-09 | 20.72 | $20.09 | 43900 |
| 2024-02-08 | 20.78 | $20.20 | 2600 |
| 2024-02-07 | 20.84 | $20.13 | 72340 |
| 2024-02-06 | 20.90 | $20.23 | 40819 |
| 2024-02-05 | 20.94 | $20.39 | 21400 |
| 2024-02-02 | 20.97 | $20.62 | 74600 |
| 2024-02-01 | 20.99 | $20.93 | 73135 |
| 2024-01-31 | 20.98 | $21.18 | 1026 |
| 2024-01-30 | 20.96 | $21.14 | 13409 |
| 2024-01-29 | 20.95 | $20.98 | 67843 |
| 2024-01-26 | 20.94 | $21.12 | 25404 |
| 2024-01-25 | 20.93 | $21.08 | 58200 |
| 2024-01-24 | 20.87 | $20.86 | 121000 |
| 2024-01-23 | 20.86 | $20.89 | 94300 |
| 2024-01-22 | 20.84 | $20.50 | 70700 |
| 2024-01-19 | 20.83 | $20.46 | 89500 |
| 2024-01-18 | 20.82 | $20.66 | 31735 |
| 2024-01-17 | 20.81 | $20.70 | 92905 |
| 2024-01-16 | 20.79 | $21.06 | 5947 |
| 2024-01-12 | 20.77 | $21.17 | 21400 |
| 2024-01-11 | 20.73 | $21.25 | 43300 |
| 2024-01-10 | 20.67 | $21.39 | 26900 |
| 2024-01-09 | 20.61 | $21.40 | 43800 |
| 2024-01-08 | 20.56 | $21.06 | 75604 |
| 2024-01-05 | 20.55 | $21.01 | 1639 |
| 2024-01-04 | 20.53 | $20.93 | 32644 |
| 2024-01-03 | 20.49 | $20.81 | 8318 |
| 2024-01-02 | 20.46 | $20.80 | 32500 |
| 2023-12-29 | 20.44 | $20.88 | 31400 |
| 2023-12-28 | 20.42 | $20.82 | 26116 |
| 2023-12-27 | 20.36 | $20.81 | 39515 |
| 2023-12-26 | 20.31 | $20.00 | 1000 |
| 2023-12-22 | 20.32 | $20.66 | 35700 |
| 2023-12-21 | 20.30 | $20.46 | 40600 |
| 2023-12-20 | 20.29 | $20.28 | 902 |
| 2023-12-19 | 20.28 | $20.33 | 20001 |
| 2023-12-18 | 20.28 | $20.32 | 10200 |
| 2023-12-15 | 20.26 | $20.36 | 61000 |
| 2023-12-14 | 20.24 | $20.57 | 5700 |
| 2023-12-13 | 20.22 | $20.53 | 23202 |
| 2023-12-12 | 20.19 | $19.91 | 87500 |
| 2023-12-11 | 20.16 | $20.18 | 28300 |
| 2023-12-08 | 20.10 | $20.51 | 18400 |
| 2023-12-07 | 20.03 | $20.85 | 109320 |
| 2023-12-06 | 19.95 | $20.58 | 102033 |
| 2023-12-05 | 19.90 | $20.08 | 21030 |
| 2023-12-04 | 19.90 | $20.20 | 40512 |
| 2023-12-01 | 19.90 | $20.51 | 14401 |
| 2023-11-30 | 19.85 | $20.34 | 63300 |
| 2023-11-29 | 19.78 | $19.62 | 22817 |
| 2023-11-28 | 19.72 | $19.81 | 86900 |
| 2023-11-27 | 19.64 | $20.22 | 12900 |
| 2023-11-24 | 19.52 | $20.25 | 21800 |
| 2023-11-22 | 19.42 | $20.27 | 9114 |
| 2023-11-21 | 19.32 | $20.11 | 47432 |
| 2023-11-20 | 19.24 | $20.41 | 84315 |
| 2023-11-17 | 19.15 | $19.92 | 59400 |
| 2023-11-16 | 19.09 | $19.92 | 2511 |
| 2023-11-15 | 19.04 | $20.16 | 73600 |
| 2023-11-14 | 18.99 | $19.87 | 32114 |
| 2023-11-13 | 18.98 | $19.30 | 11600 |
| 2023-11-10 | 18.99 | $19.11 | 92200 |
| 2023-11-09 | 19.00 | $19.11 | 73400 |
| 2023-11-08 | 19.02 | $19.21 | 26847 |
| 2023-11-07 | 19.06 | $19.63 | 28218 |
| 2023-11-06 | 19.06 | $20.09 | 4843 |
| 2023-11-03 | 18.98 | $20.13 | 17424 |
| 2023-11-02 | 18.93 | $19.43 | 13348 |
| 2023-11-01 | 18.89 | $18.94 | 72200 |
| 2023-10-31 | 18.88 | $18.51 | 107620 |
| 2023-10-30 | 18.89 | $18.24 | 113614 |
| 2023-10-27 | 18.90 | $17.87 | 18721 |
| 2023-10-26 | 18.97 | $18.24 | 20700 |
| 2023-10-25 | 19.04 | $18.27 | 28300 |
| 2023-10-24 | 19.09 | $18.49 | 26500 |
| 2023-10-23 | 19.15 | $18.49 | 2825 |
| 2023-10-20 | 19.23 | $18.73 | 62200 |
| 2023-10-19 | 19.30 | $19.00 | 45617 |
| 2023-10-18 | 19.33 | $19.15 | 77727 |
| 2023-10-17 | 19.37 | $19.57 | 58600 |
| 2023-10-16 | 19.40 | $19.55 | 59200 |
| 2023-10-13 | 19.43 | $19.40 | 67929 |
| 2023-10-12 | 19.45 | $19.47 | 76027 |
| 2023-10-11 | 19.47 | $19.90 | 24500 |
| 2023-10-10 | 19.45 | $19.65 | 2700 |
| 2023-10-09 | 19.46 | $18.61 | 4100 |
| 2023-10-06 | 19.52 | $19.00 | 28600 |
| 2023-10-05 | 19.55 | $18.71 | 12600 |
| 2023-10-04 | 19.59 | $18.69 | 20834 |
| 2023-10-03 | 19.63 | $18.67 | 63400 |
| 2023-10-02 | 19.70 | $18.63 | 107311 |
| 2023-09-29 | 19.77 | $19.27 | 114900 |
| 2023-09-28 | 19.79 | $19.51 | 34500 |
| 2023-09-27 | 19.79 | $19.37 | 62600 |
| 2023-09-26 | 19.78 | $19.66 | 81600 |
| 2023-09-25 | 19.76 | $20.04 | 5004 |
| 2023-09-22 | 19.72 | $20.07 | 88142 |
| 2023-09-21 | 19.67 | $19.67 | 31401 |
| 2023-09-20 | 19.64 | $20.01 | 20347 |
| 2023-09-19 | 19.60 | $20.11 | 150100 |
| 2023-09-18 | 19.56 | $20.19 | 41818 |
| 2023-09-15 | 19.52 | $19.85 | 24300 |
| 2023-09-14 | 19.49 | $19.70 | 115038 |
| 2023-09-13 | 19.46 | $19.62 | 25400 |
| 2023-09-12 | 19.46 | $19.82 | 41000 |
| 2023-09-11 | 19.44 | $19.75 | 5100 |
| 2023-09-08 | 19.42 | $19.64 | 17500 |
| 2023-09-07 | 19.41 | $19.50 | 35919 |
| 2023-09-06 | 19.39 | $19.53 | 32116 |
| 2023-09-05 | 19.37 | $20.01 | 800 |
| 2023-09-01 | 19.36 | $20.02 | 2335 |
| 2023-08-31 | 19.34 | $19.74 | 113400 |
| 2023-08-30 | 19.31 | $19.41 | 1900 |
| 2023-08-29 | 19.32 | $19.25 | 13300 |
| 2023-08-28 | 19.33 | $19.25 | 5323 |
| 2023-08-25 | 19.36 | $19.19 | 1434 |
| 2023-08-24 | 19.38 | $19.11 | 5700 |
| 2023-08-23 | 19.36 | $19.18 | 12500 |
| 2023-08-22 | 19.35 | $19.09 | 500 |
| 2023-08-21 | 19.34 | $19.37 | 2300 |
| 2023-08-18 | 19.31 | $19.41 | 3600 |
| 2023-08-17 | 19.28 | $19.25 | 632 |
| 2023-08-16 | 19.25 | $19.14 | 2000 |
| 2023-08-15 | 19.21 | $19.46 | 2106 |
| 2023-08-14 | 19.16 | $19.49 | 305 |
| 2023-08-11 | 19.10 | $19.45 | 1200 |
| 2023-08-10 | 19.05 | $19.30 | 1241 |
| 2023-08-09 | 19.01 | $19.20 | 3500 |
| 2023-08-08 | 18.95 | $19.03 | 27008 |
| 2023-08-07 | 18.88 | $19.95 | 10126 |
| 2023-08-04 | 18.77 | $19.46 | 13323 |
| 2023-08-03 | 18.70 | $19.19 | 2644 |
| 2023-08-02 | 18.63 | $19.58 | 100 |
| 2023-08-01 | 18.54 | $19.58 | 13100 |
| 2023-07-31 | 18.47 | $19.74 | 836 |
| 2023-07-28 | 18.38 | $19.58 | 98000 |
| 2023-07-27 | 18.29 | $18.80 | 3736 |
| 2023-07-26 | 18.23 | $18.84 | 400 |
| 2023-07-25 | 18.17 | $18.95 | 2801 |
| 2023-07-24 | 18.10 | $18.85 | 1742 |
| 2023-07-21 | 18.05 | $18.66 | 1600 |
| 2023-07-20 | 18.01 | $18.75 | 600 |
| 2023-07-19 | 17.97 | $18.40 | 500 |
| 2023-07-18 | 17.96 | $18.40 | 700 |
| 2023-07-17 | 17.96 | $18.32 | 411 |
| 2023-07-14 | 17.94 | $18.39 | 909 |
| 2023-07-13 | 17.94 | $18.51 | 3500 |
| 2023-07-12 | 17.94 | $18.02 | 800 |
| 2023-07-11 | 17.97 | $17.70 | 2809 |
| 2023-07-10 | 18.01 | $17.75 | 448 |
| 2023-07-07 | 18.04 | $17.90 | 13100 |
| 2023-07-06 | 18.07 | $17.85 | 5700 |
| 2023-07-05 | 18.08 | $17.88 | 400 |
| 2023-07-03 | 18.08 | $18.02 | 1700 |
| 2023-06-30 | 18.08 | $18.02 | 833 |
| 2023-06-29 | 18.06 | $17.76 | 1000 |
| 2023-06-28 | 18.02 | $17.61 | 400 |
| 2023-06-27 | 18.01 | $17.65 | 10038 |
| 2023-06-26 | 17.96 | $17.55 | 2500 |
| 2023-06-23 | 17.92 | $17.85 | 2500 |
| 2023-06-22 | 17.88 | $17.85 | 110 |
| 2023-06-21 | 17.85 | $18.04 | 400 |
| 2023-06-20 | 17.79 | $18.21 | 424 |
| 2023-06-16 | 17.75 | $18.24 | 1801 |
| 2023-06-15 | 17.70 | $18.00 | 1000 |
| 2023-06-14 | 17.67 | $18.40 | 800 |
| 2023-06-13 | 17.61 | $18.56 | 4845 |
| 2023-06-12 | 17.56 | $18.47 | 3000 |
| 2023-06-09 | 17.52 | $18.51 | 7014 |
| 2023-06-08 | 17.47 | $18.49 | 2100 |
| 2023-06-07 | 17.42 | $18.39 | 5400 |
| 2023-06-06 | 17.39 | $18.01 | 2900 |
| 2023-06-05 | 17.38 | $18.01 | 2745 |
| 2023-06-02 | 17.35 | $18.05 | 4400 |
| 2023-06-01 | 17.30 | $17.51 | 5502 |
| 2023-05-31 | 17.29 | $16.99 | 2900 |
| 2023-05-30 | 17.30 | $17.36 | 6200 |
| 2023-05-26 | 17.31 | $16.75 | 900 |
| 2023-05-25 | 17.36 | $16.72 | 400 |
| 2023-05-24 | 17.39 | $17.00 | 120 |
| 2023-05-23 | 17.41 | $17.26 | 3800 |
| 2023-05-22 | 17.39 | $16.95 | 65928 |
| 2023-05-19 | 17.40 | $17.35 | 630 |
| 2023-05-18 | 17.39 | $17.18 | 2023 |
| 2023-05-17 | 17.36 | $17.36 | 1716 |
| 2023-05-16 | 17.34 | $17.26 | 700 |
| 2023-05-15 | 17.32 | $17.53 | 2946 |
| 2023-05-12 | 17.29 | $17.63 | 406 |
| 2023-05-11 | 17.26 | $17.55 | 1003 |
| 2023-05-10 | 17.25 | $17.62 | 1414 |
| 2023-05-09 | 17.22 | $17.71 | 1643 |
| 2023-05-08 | 17.19 | $17.78 | 300 |
| 2023-05-05 | 17.13 | $17.46 | 505 |
| 2023-05-04 | 17.10 | $17.03 | 1035 |
| 2023-05-03 | 17.10 | $17.35 | 4400 |
| 2023-05-02 | 17.07 | $17.21 | 700 |
| 2023-05-01 | 17.05 | $17.54 | 206 |
| 2023-04-28 | 17.00 | $17.67 | 4900 |
| 2023-04-27 | 16.94 | $17.37 | 5400 |
| 2023-04-26 | 16.89 | $17.43 | 3445 |
| 2023-04-25 | 16.83 | $16.87 | 1911 |
| 2023-04-24 | 16.78 | $17.17 | 1827 |
| 2023-04-21 | 16.71 | $16.98 | 800 |
| 2023-04-20 | 16.66 | $16.70 | 333 |
| 2023-04-19 | 16.63 | $16.87 | 2400 |
| 2023-04-18 | 16.60 | $16.90 | 2430 |
| 2023-04-17 | 16.57 | $16.92 | 1119 |
| 2023-04-14 | 16.54 | $17.13 | 16110 |
| 2023-04-13 | 16.48 | $17.21 | 1926 |
| 2023-04-12 | 16.42 | $17.13 | 700 |
| 2023-04-11 | 16.39 | $17.00 | 700 |
| 2023-04-10 | 16.39 | $16.69 | 1906 |
| 2023-04-06 | 16.41 | $16.78 | 1400 |
| 2023-04-05 | 16.45 | $16.98 | 300 |
| 2023-04-04 | 16.47 | $16.90 | 2200 |
| 2023-04-03 | 16.49 | $16.70 | 11600 |
| 2023-03-31 | 16.54 | $16.59 | 1437 |
| 2023-03-30 | 16.58 | $16.55 | 1322 |
| 2023-03-29 | 16.62 | $16.27 | 1313 |
| 2023-03-28 | 16.67 | $16.17 | 8225 |
| 2023-03-27 | 16.73 | $15.94 | 159033 |
| 2023-03-24 | 16.80 | $15.73 | 1600 |
| 2023-03-23 | 16.88 | $16.02 | 5220 |
| 2023-03-22 | 16.95 | $16.17 | 2200 |
| 2023-03-21 | 17.01 | $16.25 | 22105 |
| 2023-03-20 | 17.09 | $16.26 | 7405 |
| 2023-03-17 | 17.17 | $16.34 | 11500 |
| 2023-03-16 | 17.28 | $15.94 | 3300 |
| 2023-03-15 | 17.41 | $15.94 | 6200 |
| 2023-03-14 | 17.56 | $16.57 | 7208 |
| 2023-03-13 | 17.67 | $17.07 | 1212 |
| 2023-03-10 | 17.76 | $17.05 | 3200 |
| 2023-03-09 | 17.82 | $17.46 | 300 |
| 2023-03-08 | 17.88 | $17.42 | 7000 |
| 2023-03-07 | 17.92 | $17.37 | 206826 |
| 2023-03-06 | 17.98 | $17.62 | 106700 |
| 2023-03-03 | 18.03 | $17.55 | 262800 |
| 2023-03-02 | 18.09 | $17.35 | 2100 |
| 2023-03-01 | 18.15 | $17.20 | 1720 |
| 2023-02-28 | 18.21 | $17.31 | 250705 |
| 2023-02-27 | 18.28 | $17.46 | 9709 |
| 2023-02-24 | 18.35 | $17.24 | 1708 |
| 2023-02-23 | 18.41 | $17.50 | 3500 |
| 2023-02-22 | 18.46 | $17.38 | 2800 |
| 2023-02-21 | 18.52 | $17.76 | 700 |
| 2023-02-17 | 18.55 | $17.96 | 116 |
| 2023-02-16 | 18.55 | $18.54 | 1800 |
| 2023-02-15 | 18.53 | $18.54 | 1900 |
| 2023-02-14 | 18.51 | $18.82 | 300 |
| 2023-02-13 | 18.47 | $18.82 | 1600 |
| 2023-02-10 | 18.42 | $18.85 | 622 |
| 2023-02-09 | 18.36 | $18.34 | 85339 |
| 2023-02-08 | 18.33 | $18.48 | 1123 |
| 2023-02-07 | 18.29 | $18.38 | 1841 |
| 2023-02-06 | 18.26 | $18.55 | 1200 |
| 2023-02-03 | 18.21 | $18.48 | 300 |
| 2023-02-02 | 18.14 | $18.79 | 3415 |
| 2023-02-01 | 18.08 | $18.52 | 2100 |
| 2023-01-31 | 18.01 | $18.52 | 153002 |
| 2023-01-30 | 17.95 | $18.68 | 1627 |
| 2023-01-27 | 17.89 | $18.88 | 3600 |
| 2023-01-26 | 17.81 | $18.47 | 200 |
| 2023-01-25 | 17.72 | $18.47 | 333 |
| 2023-01-24 | 17.66 | $18.58 | 3200 |
| 2023-01-23 | 17.58 | $18.30 | 4300 |
| 2023-01-20 | 17.52 | $18.08 | 3747 |
| 2023-01-19 | 17.46 | $18.00 | 1600 |
| 2023-01-18 | 17.39 | $18.15 | 3006 |
| 2023-01-17 | 17.33 | $18.11 | 29335 |
| 2023-01-13 | 17.29 | $17.73 | 16838 |
| 2023-01-12 | 17.31 | $17.77 | 1540 |
| 2023-01-11 | 17.34 | $17.66 | 4400 |
| 2023-01-10 | 17.36 | $17.59 | 3619 |
| 2023-01-09 | 17.37 | $17.79 | 800 |
| 2023-01-06 | 17.38 | $17.60 | 1733 |
| 2023-01-05 | 17.38 | $17.17 | 4000 |
| 2023-01-04 | 17.40 | $17.59 | 12123 |
| 2023-01-03 | 17.40 | $17.15 | 7113 |
| 2022-12-30 | 17.39 | $17.20 | 1100 |
| 2022-12-29 | 17.39 | $17.42 | 200 |
| 2022-12-28 | 17.35 | $17.30 | 7110 |
| 2022-12-27 | 17.31 | $16.80 | 5304 |
| 2022-12-23 | 17.30 | $17.22 | 9627 |
| 2022-12-22 | 17.30 | $17.01 | 2100 |
| 2022-12-21 | 17.30 | $17.15 | 104747 |
| 2022-12-20 | 17.28 | $16.83 | 6904 |
| 2022-12-19 | 17.27 | $16.62 | 4510 |
| 2022-12-16 | 17.27 | $16.96 | 300 |
| 2022-12-15 | 17.28 | $17.28 | 545 |
| 2022-12-14 | 17.28 | $18.08 | 5824 |
| 2022-12-13 | 17.24 | $18.43 | 1542 |
| 2022-12-12 | 17.19 | $17.92 | 24139 |
| 2022-12-09 | 17.19 | $17.95 | 2141 |
| 2022-12-08 | 17.16 | $18.00 | 33815 |
| 2022-12-07 | 17.10 | $17.57 | 56600 |
| 2022-12-06 | 17.08 | $17.45 | 700 |
| 2022-12-05 | 17.08 | $17.72 | 1914 |
| 2022-12-02 | 17.07 | $16.94 | 2500 |
| 2022-12-01 | 17.07 | $17.11 | 3138 |
| 2022-11-30 | 17.11 | $16.66 | 30500 |
| 2022-11-29 | 17.15 | $16.50 | 24141 |
| 2022-11-28 | 17.23 | $16.68 | 20105 |
| 2022-11-25 | 17.31 | $17.10 | 1901 |
| 2022-11-23 | 17.42 | $16.99 | 3127 |
| 2022-11-22 | 17.51 | $16.83 | 6149 |
| 2022-11-21 | 17.59 | $16.51 | 4100 |
| 2022-11-18 | 17.67 | $16.74 | 16200 |
| 2022-11-17 | 17.74 | $17.06 | 729 |
| 2022-11-16 | 17.76 | $17.31 | 5402 |
| 2022-11-15 | 17.82 | $17.33 | 3500 |
| 2022-11-14 | 17.88 | $17.50 | 26303 |
| 2022-11-11 | 17.95 | $17.85 | 12503 |
| 2022-11-10 | 17.96 | $17.25 | 2326 |
| 2022-11-09 | 18.04 | $16.84 | 1726 |
| 2022-11-08 | 18.10 | $17.31 | 28203 |
| 2022-11-07 | 18.15 | $17.41 | 5210 |
| 2022-11-04 | 18.18 | $17.57 | 1919 |
| 2022-11-03 | 18.26 | $16.88 | 3600 |
| 2022-11-02 | 18.37 | $17.89 | 3900 |
| 2022-11-01 | 18.48 | $17.44 | 8444 |
| 2022-10-31 | 18.64 | $18.01 | 11222 |
| 2022-10-28 | 18.73 | $18.46 | 6600 |
| 2022-10-27 | 18.77 | $19.17 | 2600 |
| 2022-10-26 | 18.78 | $18.81 | 1200 |
| 2022-10-25 | 18.84 | $18.50 | 237800 |
| 2022-10-24 | 18.88 | $18.08 | 3122 |
| 2022-10-21 | 18.97 | $18.08 | 3106 |
| 2022-10-20 | 19.10 | $17.59 | 1800 |
| 2022-10-19 | 19.28 | $18.38 | 1408 |
| 2022-10-18 | 19.44 | $18.67 | 2613 |
| 2022-10-17 | 19.57 | $18.78 | 26230 |
| 2022-10-14 | 19.72 | $18.11 | 1200 |
| 2022-10-13 | 19.88 | $18.78 | 135500 |
| 2022-10-12 | 20.03 | $18.17 | 1100 |
| 2022-10-11 | 20.25 | $18.24 | 2700 |
| 2022-10-10 | 20.45 | $18.00 | 3618 |
| 2022-10-07 | 20.69 | $19.08 | 500 |
| 2022-10-06 | 20.85 | $19.14 | 3848 |
| 2022-10-05 | 21.00 | $20.14 | 3900 |
| 2022-10-04 | 21.09 | $20.61 | 3503 |
| 2022-10-03 | 21.14 | $19.75 | 505 |
| 2022-09-30 | 21.25 | $19.33 | 2500 |
| 2022-09-29 | 21.37 | $19.29 | 2000 |
| 2022-09-28 | 21.48 | $20.05 | 8000 |
| 2022-09-27 | 21.58 | $19.34 | 30200 |
| 2022-09-26 | 21.75 | $19.93 | 16444 |
| 2022-09-23 | 21.89 | $20.58 | 7016 |
| 2022-09-22 | 22.04 | $21.25 | 900 |
| 2022-09-21 | 22.12 | $21.56 | 1300 |
| 2022-09-20 | 22.20 | $21.29 | 5041 |
| 2022-09-19 | 22.26 | $21.69 | 2029 |
| 2022-09-16 | 22.30 | $21.38 | 7141 |
| 2022-09-15 | 22.37 | $21.85 | 3223 |
| 2022-09-14 | 22.41 | $22.48 | 7800 |
| 2022-09-13 | 22.42 | $22.27 | 2500 |
| 2022-09-12 | 22.43 | $22.72 | 4300 |
| 2022-09-09 | 22.43 | $22.43 | 6519 |
| 2022-09-08 | 22.43 | $21.98 | 1523 |
| 2022-09-07 | 22.46 | $21.94 | 2400 |
| 2022-09-06 | 22.48 | $21.74 | 738 |
| 2022-09-02 | 22.49 | $21.84 | 1800 |
| 2022-09-01 | 22.49 | $21.74 | 5500 |
| 2022-08-31 | 22.51 | $21.59 | 6300 |
| 2022-08-30 | 22.53 | $22.05 | 1125 |
| 2022-08-29 | 22.53 | $22.72 | 1200 |
| 2022-08-26 | 22.54 | $22.77 | 3000 |
| 2022-08-25 | 22.49 | $23.43 | 3200 |
| 2022-08-24 | 22.38 | $23.01 | 1800 |
| 2022-08-23 | 22.32 | $23.02 | 10100 |
| 2022-08-22 | 22.23 | $22.45 | 2815 |
| 2022-08-19 | 22.18 | $22.64 | 1600 |
| 2022-08-18 | 22.12 | $22.74 | 5500 |
| 2022-08-17 | 22.04 | $22.59 | 6946 |
| 2022-08-16 | 21.98 | $22.73 | 10200 |
| 2022-08-15 | 21.93 | $22.37 | 2644 |
| 2022-08-12 | 21.89 | $22.74 | 500 |
| 2022-08-11 | 21.81 | $22.47 | 2940 |
| 2022-08-10 | 21.73 | $22.69 | 1900 |
| 2022-08-09 | 21.66 | $22.29 | 2149 |
| 2022-08-08 | 21.60 | $22.01 | 3000 |
| 2022-08-05 | 21.55 | $21.79 | 3000 |
| 2022-08-04 | 21.52 | $22.10 | 1600 |
| 2022-08-03 | 21.46 | $21.95 | 31520 |
| 2022-08-02 | 21.40 | $22.17 | 7200 |
| 2022-08-01 | 21.30 | $22.77 | 3500 |
| 2022-07-29 | 21.16 | $21.86 | 641 |
| 2022-07-28 | 21.12 | $21.29 | 5647 |
| 2022-07-27 | 21.11 | $21.68 | 2012 |
| 2022-07-26 | 21.07 | $21.36 | 2936 |
| 2022-07-25 | 21.04 | $21.45 | 1900 |
| 2022-07-22 | 21.01 | $21.25 | 3115 |
| 2022-07-21 | 20.95 | $21.26 | 3828 |
| 2022-07-20 | 20.91 | $21.43 | 4400 |
| 2022-07-19 | 20.85 | $21.70 | 2100 |
| 2022-07-18 | 20.74 | $21.50 | 3723 |
| 2022-07-15 | 20.68 | $21.13 | 1300 |
| 2022-07-14 | 20.68 | $20.94 | 2900 |
| 2022-07-13 | 20.70 | $21.26 | 2439 |
| 2022-07-12 | 20.76 | $21.03 | 11200 |
| 2022-07-11 | 20.86 | $21.10 | 8816 |
| 2022-07-08 | 20.98 | $21.09 | 304 |
| 2022-07-07 | 21.12 | $21.05 | 3100 |
| 2022-07-06 | 21.26 | $20.74 | 5800 |
| 2022-07-05 | 21.41 | $20.15 | 5400 |
| 2022-07-01 | 21.59 | $19.95 | 2300 |
| 2022-06-30 | 21.80 | $21.11 | 4700 |
| 2022-06-29 | 21.94 | $21.04 | 5343 |
| 2022-06-28 | 22.10 | $20.91 | 4902 |
| 2022-06-27 | 22.25 | $20.80 | 619 |
| 2022-06-24 | 22.39 | $20.81 | 1734 |
| 2022-06-23 | 22.50 | $20.07 | 3600 |
| 2022-06-22 | 22.65 | $20.30 | 2633 |
| 2022-06-21 | 22.77 | $20.27 | 4600 |
| 2022-06-17 | 22.90 | $19.46 | 26400 |
| 2022-06-16 | 23.09 | $20.33 | 8000 |
| 2022-06-15 | 23.22 | $21.21 | 6900 |
| 2022-06-14 | 23.30 | $21.40 | 2300 |
| 2022-06-13 | 23.36 | $22.30 | 1800 |
| 2022-06-10 | 23.36 | $23.06 | 2944 |
| 2022-06-09 | 23.28 | $23.64 | 2800 |
| 2022-06-08 | 23.20 | $23.80 | 1500 |
| 2022-06-07 | 23.09 | $23.93 | 3830 |
| 2022-06-06 | 22.99 | $23.67 | 900 |
| 2022-06-03 | 22.93 | $23.75 | 10729 |
| 2022-06-02 | 22.86 | $24.06 | 1928 |
| 2022-06-01 | 22.80 | $23.97 | 237981 |
| 2022-05-31 | 22.72 | $24.24 | 91900 |
| 2022-05-27 | 22.63 | $23.96 | 5700 |
| 2022-05-26 | 22.58 | $23.66 | 3745 |
| 2022-05-25 | 22.56 | $22.98 | 510 |
| 2022-05-24 | 22.56 | $23.06 | 7332 |
| 2022-05-23 | 22.55 | $22.56 | 1124 |
| 2022-05-20 | 22.57 | $22.98 | 1800 |
| 2022-05-19 | 22.60 | $23.16 | 1132 |
| 2022-05-18 | 22.63 | $22.92 | 4508 |
| 2022-05-17 | 22.71 | $22.89 | 4145 |
| 2022-05-16 | 22.80 | $22.66 | 1942 |
| 2022-05-13 | 22.88 | $22.16 | 2032 |
| 2022-05-12 | 22.98 | $21.58 | 9734 |
| 2022-05-11 | 23.12 | $21.91 | 345 |
| 2022-05-10 | 23.23 | $21.61 | 2107 |
| 2022-05-09 | 23.35 | $21.94 | 4100 |
| 2022-05-06 | 23.44 | $22.53 | 1205 |
| 2022-05-05 | 23.49 | $22.35 | 3411 |
| 2022-05-04 | 23.52 | $22.92 | 1427 |
| 2022-05-03 | 23.53 | $22.33 | 3401 |
| 2022-05-02 | 23.55 | $22.39 | 6900 |
| 2022-04-29 | 23.56 | $22.96 | 9203 |
| 2022-04-28 | 23.54 | $23.37 | 24781 |
| 2022-04-27 | 23.50 | $23.01 | 6641 |
| 2022-04-26 | 23.47 | $22.86 | 2400 |
| 2022-04-25 | 23.44 | $22.93 | 7200 |
| 2022-04-22 | 23.41 | $23.48 | 9921 |
| 2022-04-21 | 23.33 | $23.88 | 2414 |
| 2022-04-20 | 23.24 | $24.40 | 8900 |
| 2022-04-19 | 23.14 | $24.65 | 7126 |
| 2022-04-18 | 23.02 | $24.34 | 518 |
| 2022-04-14 | 22.90 | $24.20 | 3900 |
| 2022-04-13 | 22.81 | $24.28 | 4300 |
| 2022-04-12 | 22.69 | $24.12 | 3400 |
| 2022-04-11 | 22.57 | $23.98 | 2600 |
| 2022-04-08 | 22.49 | $23.87 | 6300 |
| 2022-04-07 | 22.43 | $23.50 | 4100 |
| 2022-04-06 | 22.37 | $22.93 | 2400 |
| 2022-04-05 | 22.34 | $23.05 | 7911 |
| 2022-04-04 | 22.30 | $22.83 | 3600 |
| 2022-04-01 | 22.29 | $22.46 | 4900 |
| 2022-03-31 | 22.28 | $22.56 | 2600 |
| 2022-03-30 | 22.28 | $22.59 | 2332 |
| 2022-03-29 | 22.28 | $22.53 | 5300 |
| 2022-03-28 | 22.27 | $22.18 | 1019 |
| 2022-03-25 | 22.26 | $22.32 | 7144 |
| 2022-03-24 | 22.24 | $21.93 | 2600 |
| 2022-03-23 | 22.21 | $21.99 | 2021 |
| 2022-03-22 | 22.18 | $22.52 | 5600 |
| 2022-03-21 | 22.12 | $22.15 | 3148 |
| 2022-03-18 | 22.10 | $22.05 | 1923 |
| 2022-03-17 | 22.09 | $22.29 | 4400 |
| 2022-03-16 | 22.06 | $22.00 | 1100 |
| 2022-03-15 | 22.06 | $21.63 | 1100 |
| 2022-03-14 | 22.07 | $22.32 | 1522 |
| 2022-03-11 | 22.04 | $22.69 | 4600 |
| 2022-03-10 | 22.01 | $22.40 | 3000 |
| 2022-03-09 | 21.99 | $22.24 | 1737 |
| 2022-03-08 | 21.97 | $22.34 | 3200 |
| 2022-03-07 | 21.92 | $22.58 | 9200 |
| 2022-03-04 | 21.83 | $22.24 | 4300 |
| 2022-03-03 | 21.76 | $22.59 | 2900 |
| 2022-03-02 | 21.68 | $22.57 | 1200 |
| 2022-03-01 | 21.61 | $22.31 | 9110 |
| 2022-02-28 | 21.52 | $21.95 | 20400 |
| 2022-02-25 | 21.44 | $21.99 | 2244 |
| 2022-02-24 | 21.36 | $21.39 | 4800 |
| 2022-02-23 | 21.30 | $21.31 | 5418 |
| 2022-02-22 | 21.26 | $21.39 | 25700 |
| 2022-02-18 | 21.20 | $21.63 | 8500 |
| 2022-02-17 | 21.14 | $21.86 | 4249 |
| 2022-02-16 | 21.12 | $21.86 | 4700 |
| 2022-02-15 | 21.10 | $21.96 | 12800 |
| 2022-02-14 | 21.08 | $21.78 | 2300 |
| 2022-02-11 | 21.06 | $21.81 | 33900 |
| 2022-02-10 | 21.06 | $22.06 | 3012 |
| 2022-02-09 | 21.06 | $22.03 | 7400 |
| 2022-02-08 | 21.04 | $21.66 | 23300 |
| 2022-02-07 | 21.01 | $21.45 | 5200 |
| 2022-02-04 | 20.98 | $20.79 | 4200 |
| 2022-02-03 | 20.98 | $20.79 | 1700 |
| 2022-02-02 | 20.99 | $21.02 | 2511 |
| 2022-02-01 | 21.00 | $21.06 | 500 |
| 2022-01-31 | 21.03 | $20.56 | 3545 |
| 2022-01-28 | 21.08 | $20.34 | 5100 |
| 2022-01-27 | 21.13 | $20.44 | 1100 |
| 2022-01-26 | 21.18 | $20.29 | 1816 |
| 2022-01-25 | 21.17 | $20.32 | 3800 |
| 2022-01-24 | 21.13 | $20.33 | 2500 |
| 2022-01-21 | 21.18 | $20.47 | 20400 |
| 2022-01-20 | 21.21 | $21.35 | 1929 |
| 2022-01-19 | 21.18 | $21.55 | 9428 |
| 2022-01-18 | 21.14 | $21.40 | 9338 |
| 2022-01-14 | 21.11 | $21.45 | 500 |
| 2022-01-13 | 21.08 | $21.87 | 2709 |
| 2022-01-12 | 21.00 | $21.99 | 1608 |
| 2022-01-11 | 20.89 | $21.70 | 12000 |
| 2022-01-10 | 20.79 | $21.01 | 6803 |
| 2022-01-07 | 20.72 | $20.84 | 12526 |
| 2022-01-06 | 20.65 | $20.80 | 3500 |
| 2022-01-05 | 20.60 | $20.98 | 7549 |
| 2022-01-04 | 20.54 | $21.17 | 1733 |
| 2022-01-03 | 20.45 | $21.70 | 900 |
| 2021-12-31 | 20.32 | $21.64 | 13037 |
| 2021-12-30 | 20.18 | $21.34 | 3035 |
| 2021-12-29 | 20.06 | $21.30 | 5923 |
| 2021-12-28 | 19.95 | $20.15 | 2400 |
| 2021-12-27 | 19.92 | $19.58 | 1322 |
| 2021-12-23 | 19.90 | $21.29 | 3037 |
| 2021-12-22 | 19.85 | $21.00 | 2723 |
| 2021-12-21 | 19.81 | $20.89 | 2500 |
| 2021-12-20 | 19.73 | $20.67 | 13813 |
| 2021-12-17 | 19.68 | $20.89 | 20300 |
| 2021-12-16 | 19.63 | $20.81 | 57900 |
| 2021-12-15 | 19.57 | $20.19 | 11400 |
| 2021-12-14 | 19.55 | $19.83 | 16105 |
| 2021-12-13 | 19.56 | $19.70 | 10800 |
| 2021-12-10 | 19.57 | $19.61 | 2100 |
| 2021-12-09 | 19.59 | $19.45 | 10600 |
| 2021-12-08 | 19.63 | $19.77 | 2400 |
| 2021-12-07 | 19.65 | $19.76 | 4746 |
| 2021-12-06 | 19.69 | $19.45 | 4637 |
| 2021-12-03 | 19.75 | $18.99 | 925 |
| 2021-12-02 | 19.81 | $19.00 | 2200 |
| 2021-12-01 | 19.88 | $18.94 | 2829 |
| 2021-11-30 | 19.96 | $19.02 | 4705 |
| 2021-11-29 | 20.05 | $19.52 | 2300 |
| 2021-11-26 | 20.11 | $19.29 | 408 |
| 2021-11-24 | 20.20 | $20.15 | 14534 |
| 2021-11-23 | 20.24 | $20.17 | 2004 |
| 2021-11-22 | 20.30 | $19.44 | 15800 |
| 2021-11-19 | 20.39 | $19.56 | 1231 |
| 2021-11-18 | 20.50 | $19.85 | 3732 |
| 2021-11-17 | 20.58 | $19.68 | 2900 |
| 2021-11-16 | 20.65 | $19.88 | 2418 |
| 2021-11-15 | 20.71 | $19.97 | 1137 |
| 2021-11-12 | 20.77 | $19.99 | 900 |
| 2021-11-11 | 20.82 | $19.93 | 6904 |
| 2021-11-10 | 20.87 | $20.25 | 613 |
| 2021-11-09 | 20.90 | $20.23 | 2500 |
| 2021-11-08 | 20.91 | $20.49 | 12400 |
| 2021-11-05 | 20.93 | $20.56 | 4000 |
| 2021-11-04 | 20.91 | $20.30 | 700 |
| 2021-11-03 | 20.89 | $20.41 | 3114 |
| 2021-11-02 | 20.86 | $20.50 | 3101 |
| 2021-11-01 | 20.84 | $20.80 | 1520 |
| 2021-10-29 | 20.80 | $20.70 | 2000 |
| 2021-10-28 | 20.75 | $21.19 | 1847 |
| 2021-10-27 | 20.68 | $20.95 | 2508 |
| 2021-10-26 | 20.61 | $21.24 | 3906 |
| 2021-10-25 | 20.54 | $21.38 | 1600 |
| 2021-10-22 | 20.47 | $21.61 | 2700 |
| 2021-10-21 | 20.39 | $21.47 | 1025 |
| 2021-10-20 | 20.32 | $21.24 | 3900 |
| 2021-10-19 | 20.26 | $21.05 | 7900 |
| 2021-10-18 | 20.19 | $21.09 | 9808 |
| 2021-10-15 | 20.12 | $20.98 | 132 |
| 2021-10-14 | 20.09 | $21.04 | 1538 |
| 2021-10-13 | 20.06 | $20.85 | 6200 |
| 2021-10-12 | 20.05 | $20.28 | 6100 |
| 2021-10-11 | 20.05 | $21.00 | 1500 |
| 2021-10-08 | 20.03 | $20.05 | 7000 |
| 2021-10-07 | 20.06 | $20.00 | 904 |
| 2021-10-06 | 20.09 | $19.82 | 54902 |
| 2021-10-05 | 20.11 | $20.06 | 20248 |
| 2021-10-04 | 20.11 | $19.97 | 4100 |
| 2021-10-01 | 20.13 | $19.71 | 4100 |
| 2021-09-30 | 20.15 | $19.73 | 9000 |
| 2021-09-29 | 20.17 | $19.60 | 7800 |
| 2021-09-28 | 20.19 | $19.82 | 623 |
| 2021-09-27 | 20.21 | $20.04 | 22600 |
| 2021-09-24 | 20.22 | $19.91 | 4812 |
| 2021-09-23 | 20.22 | $20.13 | 3300 |
| 2021-09-22 | 20.22 | $19.97 | 4800 |
| 2021-09-21 | 20.22 | $19.81 | 4706 |
| 2021-09-20 | 20.23 | $19.65 | 16000 |
| 2021-09-17 | 20.24 | $20.28 | 5034 |
| 2021-09-16 | 20.20 | $20.49 | 222 |
| 2021-09-15 | 20.17 | $20.58 | 8000 |
| 2021-09-14 | 20.15 | $20.40 | 4815 |
| 2021-09-13 | 20.16 | $20.64 | 4700 |
| 2021-09-10 | 20.16 | $20.55 | 2900 |
| 2021-09-09 | 20.17 | $20.60 | 2800 |
| 2021-09-08 | 20.18 | $20.23 | 6400 |
| 2021-09-07 | 20.21 | $20.07 | 15212 |
| 2021-09-03 | 20.25 | $20.41 | 6138 |
| 2021-09-02 | 20.28 | $20.16 | 7144 |
| 2021-09-01 | 20.34 | $20.06 | 14200 |
| 2021-08-31 | 20.38 | $19.93 | 15646 |
| 2021-08-30 | 20.44 | $20.27 | 2400 |
| 2021-08-27 | 20.49 | $20.17 | 4809 |
| 2021-08-26 | 20.53 | $19.95 | 1934 |
| 2021-08-25 | 20.59 | $20.22 | 8624 |
| 2021-08-24 | 20.62 | $19.95 | 2500 |
| 2021-08-23 | 20.67 | $19.96 | 1921 |
| 2021-08-20 | 20.72 | $19.85 | 3434 |
| 2021-08-19 | 20.78 | $19.41 | 11618 |
| 2021-08-18 | 20.86 | $19.97 | 9320 |
| 2021-08-17 | 20.91 | $20.24 | 3600 |
| 2021-08-16 | 20.92 | $20.55 | 5300 |
| 2021-08-13 | 20.91 | $20.69 | 800 |
| 2021-08-12 | 20.92 | $20.76 | 5103 |
| 2021-08-11 | 20.92 | $20.73 | 2600 |
| 2021-08-10 | 20.94 | $20.82 | 6941 |
| 2021-08-09 | 20.95 | $20.81 | 8400 |
| 2021-08-06 | 20.96 | $21.15 | 700 |
| 2021-08-05 | 20.97 | $21.29 | 7008 |
| 2021-08-04 | 20.96 | $20.96 | 4404 |
| 2021-08-03 | 20.96 | $21.10 | 10300 |
| 2021-08-02 | 20.95 | $21.20 | 307 |
| 2021-07-30 | 20.96 | $21.00 | 400 |
| 2021-07-29 | 20.95 | $21.16 | 2838 |
| 2021-07-28 | 20.94 | $20.83 | 1333 |
| 2021-07-27 | 20.95 | $20.88 | 2700 |
| 2021-07-26 | 20.96 | $21.03 | 2000 |
| 2021-07-23 | 20.97 | $21.01 | 3500 |
| 2021-07-22 | 20.98 | $21.09 | 4100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
38.41
2026-07-20
Close Price
$39.46
Vol: 15597
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.56
Average
23.68
Maximum
39.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 38.41 | $39.46 | 15597 |
| 2026-07-17 | 38.30 | $39.02 | 1043 |
| 2026-07-16 | 38.23 | $39.02 | — |
| 2026-07-15 | 38.14 | $39.02 | 9200 |
| 2026-07-14 | 38.05 | $38.47 | 1257 |
| 2026-07-13 | 38.01 | $38.47 | 9326 |
| 2026-07-10 | 37.96 | $37.89 | 34100 |
| 2026-07-09 | 37.96 | $38.20 | 41610 |
| 2026-07-08 | 37.94 | $38.15 | 12400 |
| 2026-07-07 | 37.92 | $37.81 | 42909 |
| 2026-07-06 | 37.93 | $36.91 | 681600 |
| 2026-07-02 | 38.04 | $36.64 | 43218 |
| 2026-07-01 | 38.18 | $36.45 | 506 |
| 2026-06-30 | 38.36 | $36.96 | 125700 |
| 2026-06-29 | 38.51 | $37.49 | 66500 |
| 2026-06-26 | 38.62 | $38.17 | 170100 |
| 2026-06-25 | 38.67 | $38.40 | 112548 |
| 2026-06-24 | 38.70 | $38.23 | 73022 |
| 2026-06-23 | 38.74 | $37.99 | 15527 |
| 2026-06-22 | 38.82 | $37.57 | 200 |
| 2026-06-18 | 38.96 | $37.57 | 94500 |
| 2026-06-17 | 39.10 | $38.18 | 53200 |
| 2026-06-16 | 39.20 | $38.77 | 36600 |
| 2026-06-15 | 39.24 | $39.40 | 12301 |
| 2026-06-12 | 39.23 | $39.93 | 1845 |
| 2026-06-11 | 39.15 | $39.93 | 156100 |
| 2026-06-10 | 39.07 | $40.17 | 146900 |
| 2026-06-09 | 38.96 | $39.35 | 16834 |
| 2026-06-08 | 38.91 | $39.98 | 26 |
| 2026-06-05 | 38.80 | $39.98 | 38308 |
| 2026-06-04 | 38.68 | $39.83 | 30600 |
| 2026-06-03 | 38.56 | $39.54 | 605937 |
| 2026-06-02 | 38.45 | $39.13 | 19711 |
| 2026-06-01 | 38.38 | $38.96 | 235808 |
| 2026-05-29 | 38.32 | $38.84 | 411328 |
| 2026-05-28 | 38.27 | $39.34 | 177400 |
| 2026-05-27 | 38.15 | $39.02 | 55000 |
| 2026-05-26 | 38.06 | $39.11 | 79117 |
| 2026-05-22 | 37.95 | $39.29 | 518 |
| 2026-05-21 | 37.81 | $38.82 | 3300 |
| 2026-05-20 | 37.71 | $38.63 | 4703 |
| 2026-05-19 | 37.61 | $39.24 | 738 |
| 2026-05-18 | 37.44 | $38.68 | 700 |
| 2026-05-15 | 37.31 | $38.68 | 812 |
| 2026-05-14 | 37.16 | $38.42 | 136 |
| 2026-05-13 | 37.03 | $37.95 | 100 |
| 2026-05-12 | 36.93 | $37.95 | 16307 |
| 2026-05-11 | 36.83 | $37.12 | 121 |
| 2026-05-08 | 36.80 | $37.12 | 16240 |
| 2026-05-07 | 36.76 | $36.78 | 17406 |
| 2026-05-06 | 36.76 | $37.27 | 17916 |
| 2026-05-05 | 36.71 | $38.50 | 38216 |
| 2026-05-04 | 36.52 | $38.65 | 7800 |
| 2026-05-01 | 36.29 | $38.58 | 166827 |
| 2026-04-30 | 36.05 | $37.45 | 245500 |
| 2026-04-29 | 35.91 | $37.37 | 53200 |
| 2026-04-28 | 35.75 | $36.93 | 29600 |
| 2026-04-27 | 35.63 | $36.98 | 26518 |
| 2026-04-24 | 35.48 | $36.32 | 49005 |
| 2026-04-23 | 35.40 | $36.44 | 74200 |
| 2026-04-22 | 35.29 | $35.78 | 43200 |
| 2026-04-21 | 35.23 | $35.74 | 72310 |
| 2026-04-20 | 35.18 | $35.72 | — |
| 2026-04-17 | 35.12 | $35.72 | 19522 |
| 2026-04-16 | 35.06 | $36.05 | 206900 |
| 2026-04-15 | 34.96 | $35.10 | 136413 |
| 2026-04-14 | 34.94 | $34.90 | 73704 |
| 2026-04-13 | 34.95 | $35.29 | 460 |
| 2026-04-10 | 34.91 | $35.29 | 26600 |
| 2026-04-09 | 34.87 | $35.78 | 12614 |
| 2026-04-08 | 34.78 | $34.82 | 22400 |
| 2026-04-07 | 34.77 | $35.45 | 6100 |
| 2026-04-06 | 34.70 | $35.31 | 19004 |
| 2026-04-02 | 34.64 | $35.01 | 39940 |
| 2026-04-01 | 34.60 | $34.55 | 31400 |
| 2026-03-31 | 34.60 | $34.57 | 27500 |
| 2026-03-30 | 34.60 | $34.99 | 48317 |
| 2026-03-27 | 34.56 | $34.98 | 200 |
| 2026-03-26 | 34.52 | $34.98 | 1929 |
| 2026-03-25 | 34.47 | $34.82 | 26400 |
| 2026-03-24 | 34.43 | $34.74 | 21820 |
| 2026-03-23 | 34.40 | $34.65 | 6504 |
| 2026-03-20 | 34.38 | $34.92 | 46900 |
| 2026-03-19 | 34.32 | $35.13 | 55517 |
| 2026-03-18 | 34.23 | $35.16 | 53917 |
| 2026-03-17 | 34.14 | $35.17 | 600 |
| 2026-03-16 | 34.03 | $35.17 | 62033 |
| 2026-03-13 | 33.91 | $35.45 | 46346 |
| 2026-03-12 | 33.75 | $35.03 | 12600 |
| 2026-03-11 | 33.61 | $34.85 | 57900 |
| 2026-03-10 | 33.48 | $34.73 | 36900 |
| 2026-03-09 | 33.35 | $35.00 | 15834 |
| 2026-03-06 | 33.17 | $34.38 | 17517 |
| 2026-03-05 | 33.05 | $34.46 | 34426 |
| 2026-03-04 | 32.90 | $34.23 | 1706 |
| 2026-03-03 | 32.76 | $34.66 | 13335 |
| 2026-03-02 | 32.56 | $34.16 | 5600 |
| 2026-02-27 | 32.39 | $33.91 | 64600 |
| 2026-02-26 | 32.23 | $33.66 | 700 |
| 2026-02-25 | 32.08 | $33.45 | 1417 |
| 2026-02-24 | 31.93 | $33.20 | 1300 |
| 2026-02-23 | 31.80 | $33.08 | 3916 |
| 2026-02-20 | 31.67 | $33.01 | 200 |
| 2026-02-19 | 31.53 | $32.95 | 1700 |
| 2026-02-18 | 31.38 | $32.84 | 527 |
| 2026-02-17 | 31.22 | $32.92 | 1400 |
| 2026-02-13 | 31.04 | $33.01 | 411 |
| 2026-02-12 | 30.84 | $32.57 | 3800 |
| 2026-02-11 | 30.65 | $31.54 | 200 |
| 2026-02-10 | 30.56 | $31.14 | 100 |
| 2026-02-09 | 30.50 | $31.02 | 200 |
| 2026-02-06 | 30.44 | $31.02 | 3602 |
| 2026-02-05 | 30.38 | $31.67 | 1500 |
| 2026-02-04 | 30.25 | $31.14 | 347 |
| 2026-02-03 | 30.15 | $30.83 | 507 |
| 2026-02-02 | 30.08 | $30.27 | 835 |
| 2026-01-30 | 30.06 | $30.15 | 2000 |
| 2026-01-29 | 30.05 | $30.52 | 1826 |
| 2026-01-28 | 30.00 | $30.93 | 1500 |
| 2026-01-27 | 29.91 | $30.83 | 6000 |
| 2026-01-26 | 29.81 | $30.38 | 1300 |
| 2026-01-23 | 29.75 | $29.55 | 700 |
| 2026-01-22 | 29.77 | $29.55 | 1700 |
| 2026-01-21 | 29.79 | $29.61 | 800 |
| 2026-01-20 | 29.81 | $30.02 | 1414 |
| 2026-01-16 | 29.79 | $29.51 | 500 |
| 2026-01-15 | 29.82 | $29.45 | 643 |
| 2026-01-14 | 29.86 | $29.35 | 3447 |
| 2026-01-13 | 29.91 | $29.19 | 7400 |
| 2026-01-12 | 29.99 | $29.06 | 1430 |
| 2026-01-09 | 30.09 | $29.24 | 6343 |
| 2026-01-08 | 30.18 | $29.37 | 500 |
| 2026-01-07 | 30.26 | $29.27 | 350 |
| 2026-01-06 | 30.37 | $29.71 | 500 |
| 2026-01-05 | 30.44 | $30.30 | 705 |
| 2026-01-02 | 30.45 | $30.62 | 1900 |
| 2025-12-31 | 30.43 | $30.49 | 3129 |
| 2025-12-30 | 30.43 | $30.75 | 500 |
| 2025-12-29 | 30.39 | $30.73 | 548 |
| 2025-12-26 | 30.36 | $31.01 | 10 |
| 2025-12-24 | 30.29 | $31.01 | 4008 |
| 2025-12-23 | 30.21 | $30.68 | 1344 |
| 2025-12-22 | 30.16 | $29.87 | 1617 |
| 2025-12-19 | 30.20 | $29.77 | 1400 |
| 2025-12-18 | 30.24 | $30.12 | 2927 |
| 2025-12-17 | 30.25 | $29.70 | 1200 |
| 2025-12-16 | 30.31 | $29.71 | 1046 |
| 2025-12-15 | 30.37 | $30.43 | 41121 |
| 2025-12-12 | 30.37 | $30.10 | 11307 |
| 2025-12-11 | 30.40 | $30.16 | 32229 |
| 2025-12-10 | 30.42 | $29.93 | 4143 |
| 2025-12-09 | 30.47 | $29.83 | 144800 |
| 2025-12-08 | 30.54 | $30.27 | 12400 |
| 2025-12-05 | 30.57 | $30.50 | 800 |
| 2025-12-04 | 30.58 | $30.29 | 1422 |
| 2025-12-03 | 30.61 | $30.87 | 12200 |
| 2025-12-02 | 30.58 | $31.07 | — |
| 2025-12-01 | 30.53 | $31.07 | 3223 |
| 2025-11-28 | 30.47 | $30.70 | 47539 |
| 2025-11-26 | 30.45 | $30.27 | 88100 |
| 2025-11-25 | 30.47 | $30.37 | 109943 |
| 2025-11-24 | 30.48 | $30.64 | 327000 |
| 2025-11-21 | 30.46 | $30.94 | 70800 |
| 2025-11-20 | 30.41 | $30.89 | 40400 |
| 2025-11-19 | 30.36 | $31.37 | 50146 |
| 2025-11-18 | 30.25 | $31.29 | 11801 |
| 2025-11-17 | 30.14 | $30.86 | 10500 |
| 2025-11-14 | 30.07 | $31.03 | 56712 |
| 2025-11-13 | 29.97 | $30.35 | 24534 |
| 2025-11-12 | 29.93 | $30.58 | 47900 |
| 2025-11-11 | 29.86 | $30.24 | 12800 |
| 2025-11-10 | 29.82 | $30.09 | 21800 |
| 2025-11-07 | 29.79 | $30.03 | 94800 |
| 2025-11-06 | 29.76 | $29.23 | 51537 |
| 2025-11-05 | 29.82 | $28.73 | 13100 |
| 2025-11-04 | 29.93 | $28.50 | 233000 |
| 2025-11-03 | 30.09 | $29.26 | 65700 |
| 2025-10-31 | 30.17 | $29.37 | 53314 |
| 2025-10-30 | 30.26 | $29.21 | 43700 |
| 2025-10-29 | 30.37 | $29.92 | 6642 |
| 2025-10-28 | 30.41 | $30.26 | 18231 |
| 2025-10-27 | 30.43 | $30.14 | 4510 |
| 2025-10-24 | 30.46 | $30.59 | — |
| 2025-10-23 | 30.45 | $30.59 | 42534 |
| 2025-10-22 | 30.43 | $30.80 | 5943 |
| 2025-10-21 | 30.39 | $30.40 | 21514 |
| 2025-10-20 | 30.39 | $30.39 | 91000 |
| 2025-10-17 | 30.39 | $30.26 | 38930 |
| 2025-10-16 | 30.41 | $29.77 | 22100 |
| 2025-10-15 | 30.47 | $30.19 | — |
| 2025-10-14 | 30.50 | $30.19 | 5033 |
| 2025-10-13 | 30.54 | $30.43 | — |
| 2025-10-10 | 30.55 | $30.43 | 34400 |
| 2025-10-09 | 30.56 | $30.10 | 12017 |
| 2025-10-08 | 30.61 | $30.47 | 32200 |
| 2025-10-07 | 30.62 | $30.53 | 16600 |
| 2025-10-06 | 30.63 | $30.93 | 1744 |
| 2025-10-03 | 30.60 | $31.07 | 33600 |
| 2025-10-02 | 30.55 | $31.11 | 14100 |
| 2025-10-01 | 30.49 | $30.96 | 10600 |
| 2025-09-30 | 30.44 | $30.90 | 80115 |
| 2025-09-29 | 30.39 | $30.70 | 20249 |
| 2025-09-26 | 30.36 | $30.74 | 9800 |
| 2025-09-25 | 30.32 | $31.19 | 21908 |
| 2025-09-24 | 30.23 | $30.81 | — |
| 2025-09-23 | 30.17 | $30.81 | — |
| 2025-09-22 | 30.10 | $30.81 | 27532 |
| 2025-09-19 | 30.03 | $30.88 | 486200 |
| 2025-09-18 | 29.94 | $30.12 | 20128 |
| 2025-09-17 | 29.92 | $29.90 | 32000 |
| 2025-09-16 | 29.92 | $29.82 | 23400 |
| 2025-09-15 | 29.93 | $30.46 | 17538 |
| 2025-09-12 | 29.88 | $30.08 | 20000 |
| 2025-09-11 | 29.86 | $30.00 | 11345 |
| 2025-09-10 | 29.84 | $30.03 | 7623 |
| 2025-09-09 | 29.82 | $29.97 | 56100 |
| 2025-09-08 | 29.81 | $29.90 | 26100 |
| 2025-09-05 | 29.80 | $29.90 | 41241 |
| 2025-09-04 | 29.78 | $29.76 | 12905 |
| 2025-09-03 | 29.79 | $29.81 | 92000 |
| 2025-09-02 | 29.79 | $30.00 | 3015 |
| 2025-08-29 | 29.76 | $29.64 | 4642 |
| 2025-08-28 | 29.78 | $29.19 | — |
| 2025-08-27 | 29.84 | $29.19 | 109 |
| 2025-08-26 | 29.91 | $29.38 | 348446 |
| 2025-08-25 | 29.96 | $29.94 | 20000 |
| 2025-08-22 | 29.96 | $30.45 | 53600 |
| 2025-08-21 | 29.91 | $30.07 | 21600 |
| 2025-08-20 | 29.89 | $30.15 | 25800 |
| 2025-08-19 | 29.87 | $30.03 | 2032 |
| 2025-08-18 | 29.85 | $30.06 | 25700 |
| 2025-08-15 | 29.83 | $30.21 | 14634 |
| 2025-08-14 | 29.79 | $30.23 | 7608 |
| 2025-08-13 | 29.74 | $30.24 | 17931 |
| 2025-08-12 | 29.69 | $30.21 | 18200 |
| 2025-08-11 | 29.64 | $30.39 | 82544 |
| 2025-08-08 | 29.56 | $30.11 | 3300 |
| 2025-08-07 | 29.50 | $29.55 | — |
| 2025-08-06 | 29.49 | $29.55 | — |
| 2025-08-05 | 29.49 | $29.55 | 46100 |
| 2025-08-04 | 29.48 | $31.29 | 400 |
| 2025-08-01 | 29.29 | $29.84 | 9800 |
| 2025-07-31 | 29.23 | $29.54 | 15700 |
| 2025-07-30 | 29.20 | $29.64 | 15900 |
| 2025-07-29 | 29.15 | $29.52 | 6400 |
| 2025-07-28 | 29.11 | $29.57 | — |
| 2025-07-25 | 29.06 | $29.57 | — |
| 2025-07-24 | 29.01 | $29.57 | 17822 |
| 2025-07-23 | 28.95 | $29.67 | 17400 |
| 2025-07-22 | 28.88 | $29.48 | — |
| 2025-07-21 | 28.81 | $29.48 | 2218 |
| 2025-07-18 | 28.74 | $29.80 | 30000 |
| 2025-07-17 | 28.63 | $29.79 | 148300 |
| 2025-07-16 | 28.51 | $29.29 | 75900 |
| 2025-07-15 | 28.43 | $29.27 | 115708 |
| 2025-07-14 | 28.34 | $28.88 | 7407 |
| 2025-07-11 | 28.28 | $28.53 | 2614 |
| 2025-07-10 | 28.25 | $28.57 | 67800 |
| 2025-07-09 | 28.22 | $28.18 | 20600 |
| 2025-07-08 | 28.22 | $28.31 | 65744 |
| 2025-07-07 | 28.22 | $28.39 | — |
| 2025-07-03 | 28.20 | $28.39 | 17700 |
| 2025-07-02 | 28.18 | $28.50 | 43800 |
| 2025-07-01 | 28.14 | $28.95 | 1109 |
| 2025-06-30 | 28.06 | $28.50 | 91200 |
| 2025-06-27 | 28.01 | $28.16 | 27800 |
| 2025-06-26 | 28.00 | $28.13 | 29224 |
| 2025-06-25 | 27.98 | $27.65 | 11400 |
| 2025-06-24 | 28.02 | $28.00 | 12221 |
| 2025-06-23 | 28.02 | $27.99 | 73800 |
| 2025-06-20 | 28.02 | $27.94 | 62400 |
| 2025-06-18 | 28.03 | $27.96 | 16834 |
| 2025-06-17 | 28.04 | $28.35 | 7330 |
| 2025-06-16 | 28.00 | $28.25 | 38500 |
| 2025-06-13 | 27.98 | $28.53 | 9132 |
| 2025-06-12 | 27.92 | $28.52 | 432 |
| 2025-06-11 | 27.86 | $28.29 | 10000 |
| 2025-06-10 | 27.81 | $28.08 | 21427 |
| 2025-06-09 | 27.78 | $28.00 | 21100 |
| 2025-06-06 | 27.76 | $27.98 | — |
| 2025-06-05 | 27.74 | $27.98 | 5100 |
| 2025-06-04 | 27.71 | $28.15 | 26200 |
| 2025-06-03 | 27.66 | $28.30 | 1800 |
| 2025-06-02 | 27.60 | $28.12 | 36100 |
| 2025-05-30 | 27.54 | $28.02 | 84900 |
| 2025-05-29 | 27.49 | $27.70 | 32830 |
| 2025-05-28 | 27.47 | $27.48 | 46700 |
| 2025-05-27 | 27.47 | $27.96 | 52422 |
| 2025-05-23 | 27.42 | $27.15 | — |
| 2025-05-22 | 27.45 | $27.15 | 2401 |
| 2025-05-21 | 27.48 | $27.41 | 9500 |
| 2025-05-20 | 27.48 | $26.99 | 63343 |
| 2025-05-19 | 27.54 | $27.00 | 310 |
| 2025-05-16 | 27.59 | $26.70 | 106000 |
| 2025-05-15 | 27.69 | $26.77 | 128607 |
| 2025-05-14 | 27.78 | $26.70 | 28507 |
| 2025-05-13 | 27.90 | $26.66 | — |
| 2025-05-12 | 28.03 | $26.66 | 253416 |
| 2025-05-09 | 28.17 | $27.39 | 192100 |
| 2025-05-08 | 28.25 | $27.71 | 69614 |
| 2025-05-07 | 28.31 | $28.13 | 216414 |
| 2025-05-06 | 28.33 | $28.15 | 304010 |
| 2025-05-05 | 28.35 | $28.30 | 207100 |
| 2025-05-02 | 28.35 | $29.19 | 109628 |
| 2025-05-01 | 28.26 | $29.06 | 85047 |
| 2025-04-30 | 28.18 | $29.25 | 95200 |
| 2025-04-29 | 28.07 | $29.42 | 69005 |
| 2025-04-28 | 27.93 | $29.21 | 69900 |
| 2025-04-25 | 27.79 | $28.89 | 19900 |
| 2025-04-24 | 27.68 | $28.72 | 55100 |
| 2025-04-23 | 27.57 | $28.34 | 34700 |
| 2025-04-22 | 27.48 | $28.66 | 53940 |
| 2025-04-21 | 27.36 | $28.47 | 51023 |
| 2025-04-17 | 27.24 | $28.89 | 47920 |
| 2025-04-16 | 27.07 | $28.55 | 129712 |
| 2025-04-15 | 26.91 | $28.37 | 62047 |
| 2025-04-14 | 26.76 | $28.12 | 39400 |
| 2025-04-11 | 26.62 | $27.46 | 62900 |
| 2025-04-10 | 26.53 | $26.99 | 174014 |
| 2025-04-09 | 26.48 | $26.11 | 89614 |
| 2025-04-08 | 26.52 | $25.59 | 14805 |
| 2025-04-07 | 26.62 | $25.76 | 55303 |
| 2025-04-04 | 26.71 | $26.15 | 80503 |
| 2025-04-03 | 26.77 | $27.74 | 76400 |
| 2025-04-02 | 26.66 | $27.64 | 93500 |
| 2025-04-01 | 26.56 | $27.78 | 13607 |
| 2025-03-31 | 26.43 | $27.41 | 8006 |
| 2025-03-28 | 26.33 | $27.31 | 63300 |
| 2025-03-27 | 26.23 | $27.07 | 68300 |
| 2025-03-26 | 26.14 | $27.29 | 15745 |
| 2025-03-25 | 26.02 | $27.35 | 42100 |
| 2025-03-24 | 25.88 | $26.90 | 81211 |
| 2025-03-21 | 25.77 | $26.80 | — |
| 2025-03-20 | 25.66 | $26.80 | 8300 |
| 2025-03-19 | 25.54 | $26.08 | — |
| 2025-03-18 | 25.49 | $26.08 | — |
| 2025-03-17 | 25.42 | $26.08 | 180900 |
| 2025-03-14 | 25.35 | $26.46 | — |
| 2025-03-13 | 25.24 | $26.46 | 52200 |
| 2025-03-12 | 25.11 | $26.53 | 131200 |
| 2025-03-11 | 24.96 | $26.61 | 183200 |
| 2025-03-10 | 24.79 | $26.62 | 93800 |
| 2025-03-07 | 24.59 | $25.87 | 248900 |
| 2025-03-06 | 24.46 | $25.21 | 227610 |
| 2025-03-05 | 24.38 | $25.36 | 225534 |
| 2025-03-04 | 24.28 | $24.61 | 185800 |
| 2025-03-03 | 24.24 | $24.74 | 100847 |
| 2025-02-28 | 24.19 | $24.48 | 304212 |
| 2025-02-27 | 24.16 | $24.14 | 12700 |
| 2025-02-26 | 24.16 | $24.37 | 26300 |
| 2025-02-25 | 24.14 | $24.21 | 28400 |
| 2025-02-24 | 24.13 | $24.26 | 43308 |
| 2025-02-21 | 24.12 | $24.35 | 9300 |
| 2025-02-20 | 24.09 | $24.24 | 28600 |
| 2025-02-19 | 24.08 | $24.43 | 25308 |
| 2025-02-18 | 24.04 | $24.35 | 29035 |
| 2025-02-14 | 24.01 | $24.45 | 39200 |
| 2025-02-13 | 23.96 | $24.68 | 23217 |
| 2025-02-12 | 23.88 | $24.33 | 18248 |
| 2025-02-11 | 23.84 | $24.40 | 8600 |
| 2025-02-10 | 23.78 | $24.32 | 15500 |
| 2025-02-07 | 23.72 | $24.45 | 59900 |
| 2025-02-06 | 23.64 | $24.13 | — |
| 2025-02-05 | 23.59 | $24.13 | 94500 |
| 2025-02-04 | 23.53 | $23.71 | 18901 |
| 2025-02-03 | 23.52 | $23.05 | 39400 |
| 2025-01-31 | 23.56 | $23.05 | 78200 |
| 2025-01-30 | 23.62 | $23.34 | 100212 |
| 2025-01-29 | 23.65 | $23.42 | 24900 |
| 2025-01-28 | 23.67 | $23.28 | 59000 |
| 2025-01-27 | 23.71 | $23.77 | 3742 |
| 2025-01-24 | 23.71 | $24.19 | 34900 |
| 2025-01-23 | 23.66 | $23.96 | 25400 |
| 2025-01-22 | 23.62 | $23.98 | 15503 |
| 2025-01-21 | 23.59 | $24.25 | 12000 |
| 2025-01-17 | 23.52 | $24.19 | 131941 |
| 2025-01-16 | 23.45 | $23.84 | 56819 |
| 2025-01-15 | 23.40 | $23.45 | 24834 |
| 2025-01-14 | 23.40 | $23.32 | 2900 |
| 2025-01-13 | 23.41 | $23.58 | 110820 |
| 2025-01-10 | 23.39 | $23.85 | 169200 |
| 2025-01-08 | 23.34 | $23.59 | 28919 |
| 2025-01-07 | 23.31 | $23.61 | 1449 |
| 2025-01-06 | 23.28 | $23.35 | 949 |
| 2025-01-03 | 23.28 | $23.06 | 46810 |
| 2025-01-02 | 23.30 | $23.15 | 74513 |
| 2024-12-31 | 23.31 | $23.33 | 31019 |
| 2024-12-30 | 23.31 | $23.39 | 27200 |
| 2024-12-27 | 23.30 | $23.04 | 23337 |
| 2024-12-26 | 23.33 | $22.90 | 900 |
| 2024-12-24 | 23.38 | $22.98 | — |
| 2024-12-23 | 23.42 | $22.98 | 112617 |
| 2024-12-20 | 23.46 | $22.69 | 44740 |
| 2024-12-19 | 23.55 | $22.45 | 12014 |
| 2024-12-18 | 23.66 | $22.55 | 936 |
| 2024-12-17 | 23.78 | $22.48 | 3424 |
| 2024-12-16 | 23.92 | $22.83 | 4500 |
| 2024-12-13 | 24.03 | $23.04 | 800 |
| 2024-12-12 | 24.13 | $22.96 | 624 |
| 2024-12-11 | 24.26 | $23.35 | 6306 |
| 2024-12-10 | 24.35 | $23.60 | 1500 |
| 2024-12-09 | 24.43 | $23.94 | 3617 |
| 2024-12-06 | 24.48 | $24.29 | 5100 |
| 2024-12-05 | 24.50 | $24.96 | 3100 |
| 2024-12-04 | 24.46 | $24.74 | 900 |
| 2024-12-03 | 24.43 | $24.68 | 1700 |
| 2024-12-02 | 24.40 | $24.24 | 1411 |
| 2024-11-29 | 24.42 | $24.31 | — |
| 2024-11-27 | 24.43 | $24.31 | 721 |
| 2024-11-26 | 24.44 | $24.04 | 94236 |
| 2024-11-25 | 24.48 | $24.37 | 2.7M |
| 2024-11-22 | 24.49 | $25.16 | 55300 |
| 2024-11-21 | 24.42 | $25.22 | 69700 |
| 2024-11-20 | 24.34 | $24.83 | 17100 |
| 2024-11-19 | 24.29 | $24.71 | 71000 |
| 2024-11-18 | 24.25 | $24.51 | 500 |
| 2024-11-15 | 24.22 | $23.90 | 12910 |
| 2024-11-14 | 24.25 | $23.93 | 54500 |
| 2024-11-13 | 24.28 | $24.02 | 34700 |
| 2024-11-12 | 24.31 | $24.07 | 4300 |
| 2024-11-11 | 24.34 | $24.09 | 10540 |
| 2024-11-08 | 24.36 | $24.00 | 8703 |
| 2024-11-07 | 24.40 | $23.92 | 37945 |
| 2024-11-06 | 24.45 | $23.77 | 57800 |
| 2024-11-05 | 24.52 | $24.03 | 24400 |
| 2024-11-04 | 24.58 | $23.87 | 18400 |
| 2024-11-01 | 24.65 | $24.15 | 171924 |
| 2024-10-31 | 24.70 | $23.96 | 98000 |
| 2024-10-30 | 24.78 | $24.11 | 15100 |
| 2024-10-29 | 24.85 | $24.00 | 11300 |
| 2024-10-28 | 24.94 | $24.18 | 12805 |
| 2024-10-25 | 25.02 | $24.43 | 29200 |
| 2024-10-24 | 25.09 | $24.44 | 58449 |
| 2024-10-23 | 25.15 | $24.59 | 70804 |
| 2024-10-22 | 25.21 | $25.70 | 45300 |
| 2024-10-21 | 25.16 | $25.67 | 13326 |
| 2024-10-18 | 25.11 | $25.80 | 57200 |
| 2024-10-17 | 25.03 | $25.65 | 23600 |
| 2024-10-16 | 24.97 | $25.53 | 28122 |
| 2024-10-15 | 24.91 | $25.17 | 36100 |
| 2024-10-14 | 24.88 | $24.88 | — |
| 2024-10-11 | 24.88 | $24.88 | 36336 |
| 2024-10-10 | 24.88 | $24.62 | 9300 |
| 2024-10-09 | 24.91 | $24.83 | 15743 |
| 2024-10-08 | 24.92 | $24.80 | 74312 |
| 2024-10-07 | 24.93 | $24.74 | 78332 |
| 2024-10-04 | 24.95 | $24.60 | 3500 |
| 2024-10-03 | 24.99 | $24.71 | 77803 |
| 2024-10-02 | 25.02 | $25.12 | 52846 |
| 2024-10-01 | 25.01 | $24.81 | 80201 |
| 2024-09-30 | 25.03 | $24.71 | 72600 |
| 2024-09-27 | 25.07 | $24.76 | 21145 |
| 2024-09-26 | 25.10 | $24.86 | 29500 |
| 2024-09-25 | 25.12 | $24.75 | 15100 |
| 2024-09-24 | 25.16 | $24.78 | 125700 |
| 2024-09-23 | 25.20 | $24.86 | 422040 |
| 2024-09-20 | 25.24 | $24.67 | 339200 |
| 2024-09-19 | 25.30 | $25.25 | 137504 |
| 2024-09-18 | 25.31 | $25.80 | 58822 |
| 2024-09-17 | 25.25 | $26.02 | 38800 |
| 2024-09-16 | 25.17 | $25.89 | 25305 |
| 2024-09-13 | 25.10 | $26.06 | 43720 |
| 2024-09-12 | 25.00 | $25.70 | 157500 |
| 2024-09-11 | 24.92 | $25.51 | 13400 |
| 2024-09-10 | 24.86 | $25.31 | 14100 |
| 2024-09-09 | 24.81 | $25.55 | 9903 |
| 2024-09-06 | 24.73 | $25.22 | 77714 |
| 2024-09-05 | 24.68 | $25.39 | 94900 |
| 2024-09-04 | 24.61 | $25.34 | 41218 |
| 2024-09-03 | 24.53 | $25.19 | 159500 |
| 2024-08-30 | 24.46 | $25.33 | 306300 |
| 2024-08-29 | 24.37 | $25.06 | 36200 |
| 2024-08-28 | 24.30 | $25.06 | 95300 |
| 2024-08-27 | 24.22 | $25.17 | 73811 |
| 2024-08-26 | 24.12 | $25.21 | 5300 |
| 2024-08-23 | 24.00 | $25.03 | 13300 |
| 2024-08-22 | 23.89 | $24.74 | 18700 |
| 2024-08-21 | 23.81 | $24.95 | 86100 |
| 2024-08-20 | 23.69 | $24.75 | 91843 |
| 2024-08-19 | 23.57 | $24.61 | 5200 |
| 2024-08-16 | 23.46 | $24.44 | 37800 |
| 2024-08-15 | 23.36 | $24.40 | 30500 |
| 2024-08-14 | 23.25 | $24.45 | 99100 |
| 2024-08-13 | 23.13 | $19.42 | 96310 |
| 2024-08-12 | 23.52 | $24.10 | 60400 |
| 2024-08-09 | 23.46 | $23.99 | 106400 |
| 2024-08-08 | 23.40 | $23.78 | 41100 |
| 2024-08-07 | 23.36 | $23.68 | 20700 |
| 2024-08-06 | 23.32 | $23.73 | 61500 |
| 2024-08-05 | 23.28 | $23.10 | 200 |
| 2024-08-02 | 23.30 | $23.78 | 83815 |
| 2024-08-01 | 23.25 | $24.22 | 11800 |
| 2024-07-31 | 23.15 | $23.88 | 34600 |
| 2024-07-30 | 23.07 | $23.79 | 41637 |
| 2024-07-29 | 23.00 | $23.59 | 17900 |
| 2024-07-26 | 22.93 | $23.76 | 18500 |
| 2024-07-25 | 22.85 | $23.65 | 55101 |
| 2024-07-24 | 22.76 | $23.65 | 95647 |
| 2024-07-23 | 22.67 | $23.59 | 93907 |
| 2024-07-22 | 22.57 | $23.12 | 28827 |
| 2024-07-19 | 22.51 | $22.54 | 7124 |
| 2024-07-18 | 22.51 | $22.79 | 16936 |
| 2024-07-17 | 22.48 | $22.59 | 29900 |
| 2024-07-16 | 22.47 | $22.59 | 14200 |
| 2024-07-15 | 22.46 | $22.62 | 8700 |
| 2024-07-12 | 22.44 | $22.65 | 7644 |
| 2024-07-11 | 22.42 | $22.45 | 43623 |
| 2024-07-10 | 22.42 | $22.56 | 100500 |
| 2024-07-09 | 22.40 | $22.52 | 15300 |
| 2024-07-08 | 22.39 | $22.48 | 229400 |
| 2024-07-05 | 22.38 | $22.71 | 230 |
| 2024-07-03 | 22.34 | $22.61 | — |
| 2024-07-02 | 22.32 | $22.61 | 34034 |
| 2024-07-01 | 22.29 | $22.04 | 4200 |
| 2024-06-28 | 22.31 | $22.59 | 13740 |
| 2024-06-27 | 22.28 | $22.50 | 15300 |
| 2024-06-26 | 22.26 | $22.11 | 46038 |
| 2024-06-25 | 22.27 | $22.08 | 69996 |
| 2024-06-24 | 22.29 | $22.31 | 21420 |
| 2024-06-21 | 22.29 | $21.88 | 45074 |
| 2024-06-20 | 22.34 | $22.08 | 55921 |
| 2024-06-18 | 22.36 | $22.11 | 50317 |
| 2024-06-17 | 22.39 | $22.11 | 500 |
| 2024-06-14 | 22.42 | $22.11 | 9700 |
| 2024-06-13 | 22.45 | $22.74 | 24750 |
| 2024-06-12 | 22.42 | $22.74 | 7600 |
| 2024-06-11 | 22.39 | $22.38 | 12141 |
| 2024-06-10 | 22.39 | $22.30 | 527 |
| 2024-06-07 | 22.40 | $22.68 | 49000 |
| 2024-06-06 | 22.37 | $22.68 | 365300 |
| 2024-06-05 | 22.34 | $22.69 | 36800 |
| 2024-06-04 | 22.30 | $22.68 | 131227 |
| 2024-06-03 | 22.26 | $22.50 | 53300 |
| 2024-05-31 | 22.23 | $22.30 | 81200 |
| 2024-05-30 | 22.23 | $22.11 | 25400 |
| 2024-05-29 | 22.24 | $22.14 | 18500 |
| 2024-05-28 | 22.25 | $22.38 | 85539 |
| 2024-05-24 | 22.23 | $22.19 | 3215 |
| 2024-05-23 | 22.24 | $22.32 | 44605 |
| 2024-05-22 | 22.23 | $22.40 | 64500 |
| 2024-05-21 | 22.21 | $22.50 | 48844 |
| 2024-05-20 | 22.18 | $22.60 | 63700 |
| 2024-05-17 | 22.14 | $22.60 | 24832 |
| 2024-05-16 | 22.09 | $22.48 | 79900 |
| 2024-05-15 | 22.05 | $22.55 | 5900 |
| 2024-05-14 | 22.00 | $22.43 | 35245 |
| 2024-05-13 | 21.95 | $22.33 | 18944 |
| 2024-05-10 | 21.91 | $22.29 | 13231 |
| 2024-05-09 | 21.87 | $21.99 | 78400 |
| 2024-05-08 | 21.86 | $21.99 | 143000 |
| 2024-05-07 | 21.85 | $21.90 | 20518 |
| 2024-05-06 | 21.84 | $22.08 | 28239 |
| 2024-05-03 | 21.81 | $22.02 | 58500 |
| 2024-05-02 | 21.79 | $22.24 | 185800 |
| 2024-05-01 | 21.75 | $21.90 | 14600 |
| 2024-04-30 | 21.73 | $22.00 | 107822 |
| 2024-04-29 | 21.70 | $22.25 | 19400 |
| 2024-04-26 | 21.64 | $22.07 | 42905 |
| 2024-04-25 | 21.60 | $22.04 | 13216 |
| 2024-04-24 | 21.55 | $22.05 | 24800 |
| 2024-04-23 | 21.50 | $21.89 | 42337 |
| 2024-04-22 | 21.46 | $21.67 | 20500 |
| 2024-04-19 | 21.44 | $21.76 | 85000 |
| 2024-04-18 | 21.40 | $21.41 | 43423 |
| 2024-04-17 | 21.40 | $21.03 | 23448 |
| 2024-04-16 | 21.44 | $20.94 | 36800 |
| 2024-04-15 | 21.49 | $21.16 | 73728 |
| 2024-04-12 | 21.53 | $21.46 | 100147 |
| 2024-04-11 | 21.53 | $21.39 | 69000 |
| 2024-04-10 | 21.55 | $21.21 | 53117 |
| 2024-04-09 | 21.59 | $21.44 | 114123 |
| 2024-04-08 | 21.60 | $21.53 | 49100 |
| 2024-04-05 | 21.61 | $21.50 | 4000 |
| 2024-04-04 | 21.62 | $21.66 | 130600 |
| 2024-04-03 | 21.61 | $21.51 | 41700 |
| 2024-04-02 | 21.63 | $21.86 | 63200 |
| 2024-04-01 | 21.60 | $21.86 | 133600 |
| 2024-03-28 | 21.57 | $22.07 | 86828 |
| 2024-03-27 | 21.52 | $21.69 | 34700 |
| 2024-03-26 | 21.50 | $21.61 | 10308 |
| 2024-03-25 | 21.49 | $21.48 | 115004 |
| 2024-03-22 | 21.49 | $21.46 | 83640 |
| 2024-03-21 | 21.50 | $21.76 | 38700 |
| 2024-03-20 | 21.47 | $21.79 | 8001 |
| 2024-03-19 | 21.44 | $21.74 | 76200 |
| 2024-03-18 | 21.40 | $21.59 | 56100 |
| 2024-03-15 | 21.38 | $21.42 | 133828 |
| 2024-03-14 | 21.38 | $21.44 | 71527 |
| 2024-03-13 | 21.37 | $21.78 | 100113 |
| 2024-03-12 | 21.33 | $21.79 | 74491 |
| 2024-03-11 | 21.28 | $21.60 | 400 |
| 2024-03-08 | 21.25 | $21.45 | 43249 |
| 2024-03-07 | 21.23 | $21.87 | 67100 |
| 2024-03-06 | 21.16 | $21.66 | 68400 |
| 2024-03-05 | 21.11 | $21.50 | 43801 |
| 2024-03-04 | 21.07 | $21.62 | 16100 |
| 2024-03-01 | 21.01 | $21.62 | 70425 |
| 2024-02-29 | 20.95 | $21.57 | 109800 |
| 2024-02-28 | 20.88 | $21.38 | 76600 |
| 2024-02-27 | 20.83 | $20.91 | 69900 |
| 2024-02-26 | 20.82 | $21.21 | 7100 |
| 2024-02-23 | 20.78 | $21.29 | 22200 |
| 2024-02-22 | 20.72 | $21.42 | 50800 |
| 2024-02-21 | 20.65 | $21.25 | 39607 |
| 2024-02-20 | 20.59 | $21.08 | 7945 |
| 2024-02-16 | 20.54 | $20.91 | 51324 |
| 2024-02-15 | 20.50 | $20.53 | 6900 |
| 2024-02-14 | 20.49 | $19.94 | 18100 |
| 2024-02-13 | 20.55 | $20.03 | 8144 |
| 2024-02-12 | 20.61 | $20.53 | 7500 |
| 2024-02-09 | 20.61 | $20.09 | 43900 |
| 2024-02-08 | 20.67 | $20.20 | 2600 |
| 2024-02-07 | 20.72 | $20.13 | 72340 |
| 2024-02-06 | 20.78 | $20.23 | 40819 |
| 2024-02-05 | 20.84 | $20.39 | 21400 |
| 2024-02-02 | 20.88 | $20.62 | 74600 |
| 2024-02-01 | 20.91 | $20.93 | 73135 |
| 2024-01-31 | 20.91 | $21.18 | 1026 |
| 2024-01-30 | 20.88 | $21.14 | 13409 |
| 2024-01-29 | 20.86 | $20.98 | 67843 |
| 2024-01-26 | 20.84 | $21.12 | 25404 |
| 2024-01-25 | 20.81 | $21.08 | 58200 |
| 2024-01-24 | 20.78 | $20.86 | 121000 |
| 2024-01-23 | 20.78 | $20.89 | 94300 |
| 2024-01-22 | 20.76 | $20.50 | 70700 |
| 2024-01-19 | 20.79 | $20.46 | 89500 |
| 2024-01-18 | 20.83 | $20.66 | 31735 |
| 2024-01-17 | 20.85 | $20.70 | 92905 |
| 2024-01-16 | 20.86 | $21.06 | 5947 |
| 2024-01-12 | 20.84 | $21.17 | 21400 |
| 2024-01-11 | 20.80 | $21.25 | 43300 |
| 2024-01-10 | 20.76 | $21.39 | 26900 |
| 2024-01-09 | 20.69 | $21.40 | 43800 |
| 2024-01-08 | 20.62 | $21.06 | 75604 |
| 2024-01-05 | 20.57 | $21.01 | 1639 |
| 2024-01-04 | 20.52 | $20.93 | 32644 |
| 2024-01-03 | 20.48 | $20.81 | 8318 |
| 2024-01-02 | 20.45 | $20.80 | 32500 |
| 2023-12-29 | 20.41 | $20.88 | 31400 |
| 2023-12-28 | 20.36 | $20.82 | 26116 |
| 2023-12-27 | 20.31 | $20.81 | 39515 |
| 2023-12-26 | 20.26 | $20.00 | 1000 |
| 2023-12-22 | 20.28 | $20.66 | 35700 |
| 2023-12-21 | 20.25 | $20.46 | 40600 |
| 2023-12-20 | 20.22 | $20.28 | 902 |
| 2023-12-19 | 20.22 | $20.33 | 20001 |
| 2023-12-18 | 20.20 | $20.32 | 10200 |
| 2023-12-15 | 20.19 | $20.36 | 61000 |
| 2023-12-14 | 20.17 | $20.57 | 5700 |
| 2023-12-13 | 20.13 | $20.53 | 23202 |
| 2023-12-12 | 20.09 | $19.91 | 87500 |
| 2023-12-11 | 20.11 | $20.18 | 28300 |
| 2023-12-08 | 20.10 | $20.51 | 18400 |
| 2023-12-07 | 20.06 | $20.85 | 109320 |
| 2023-12-06 | 19.98 | $20.58 | 102033 |
| 2023-12-05 | 19.91 | $20.08 | 21030 |
| 2023-12-04 | 19.90 | $20.20 | 40512 |
| 2023-12-01 | 19.86 | $20.51 | 14401 |
| 2023-11-30 | 19.80 | $20.34 | 63300 |
| 2023-11-29 | 19.74 | $19.62 | 22817 |
| 2023-11-28 | 19.75 | $19.81 | 86900 |
| 2023-11-27 | 19.75 | $20.22 | 12900 |
| 2023-11-24 | 19.70 | $20.25 | 21800 |
| 2023-11-22 | 19.64 | $20.27 | 9114 |
| 2023-11-21 | 19.57 | $20.11 | 47432 |
| 2023-11-20 | 19.51 | $20.41 | 84315 |
| 2023-11-17 | 19.42 | $19.92 | 59400 |
| 2023-11-16 | 19.37 | $19.92 | 2511 |
| 2023-11-15 | 19.31 | $20.16 | 73600 |
| 2023-11-14 | 19.22 | $19.87 | 32114 |
| 2023-11-13 | 19.15 | $19.30 | 11600 |
| 2023-11-10 | 19.14 | $19.11 | 92200 |
| 2023-11-09 | 19.14 | $19.11 | 73400 |
| 2023-11-08 | 19.14 | $19.21 | 26847 |
| 2023-11-07 | 19.14 | $19.63 | 28218 |
| 2023-11-06 | 19.08 | $20.09 | 4843 |
| 2023-11-03 | 18.98 | $20.13 | 17424 |
| 2023-11-02 | 18.86 | $19.43 | 13348 |
| 2023-11-01 | 18.80 | $18.94 | 72200 |
| 2023-10-31 | 18.78 | $18.51 | 107620 |
| 2023-10-30 | 18.81 | $18.24 | 113614 |
| 2023-10-27 | 18.87 | $17.87 | 18721 |
| 2023-10-26 | 18.97 | $18.24 | 20700 |
| 2023-10-25 | 19.05 | $18.27 | 28300 |
| 2023-10-24 | 19.13 | $18.49 | 26500 |
| 2023-10-23 | 19.20 | $18.49 | 2825 |
| 2023-10-20 | 19.28 | $18.73 | 62200 |
| 2023-10-19 | 19.33 | $19.00 | 45617 |
| 2023-10-18 | 19.37 | $19.15 | 77727 |
| 2023-10-17 | 19.39 | $19.57 | 58600 |
| 2023-10-16 | 19.37 | $19.55 | 59200 |
| 2023-10-13 | 19.35 | $19.40 | 67929 |
| 2023-10-12 | 19.35 | $19.47 | 76027 |
| 2023-10-11 | 19.34 | $19.90 | 24500 |
| 2023-10-10 | 19.28 | $19.65 | 2700 |
| 2023-10-09 | 19.24 | $18.61 | 4100 |
| 2023-10-06 | 19.30 | $19.00 | 28600 |
| 2023-10-05 | 19.33 | $18.71 | 12600 |
| 2023-10-04 | 19.40 | $18.69 | 20834 |
| 2023-10-03 | 19.47 | $18.67 | 63400 |
| 2023-10-02 | 19.56 | $18.63 | 107311 |
| 2023-09-29 | 19.66 | $19.27 | 114900 |
| 2023-09-28 | 19.70 | $19.51 | 34500 |
| 2023-09-27 | 19.72 | $19.37 | 62600 |
| 2023-09-26 | 19.75 | $19.66 | 81600 |
| 2023-09-25 | 19.76 | $20.04 | 5004 |
| 2023-09-22 | 19.73 | $20.07 | 88142 |
| 2023-09-21 | 19.70 | $19.67 | 31401 |
| 2023-09-20 | 19.70 | $20.01 | 20347 |
| 2023-09-19 | 19.67 | $20.11 | 150100 |
| 2023-09-18 | 19.62 | $20.19 | 41818 |
| 2023-09-15 | 19.56 | $19.85 | 24300 |
| 2023-09-14 | 19.53 | $19.70 | 115038 |
| 2023-09-13 | 19.52 | $19.62 | 25400 |
| 2023-09-12 | 19.51 | $19.82 | 41000 |
| 2023-09-11 | 19.47 | $19.75 | 5100 |
| 2023-09-08 | 19.44 | $19.64 | 17500 |
| 2023-09-07 | 19.42 | $19.50 | 35919 |
| 2023-09-06 | 19.42 | $19.53 | 32116 |
| 2023-09-05 | 19.40 | $20.01 | 800 |
| 2023-09-01 | 19.34 | $20.02 | 2335 |
| 2023-08-31 | 19.27 | $19.74 | 113400 |
| 2023-08-30 | 19.22 | $19.41 | 1900 |
| 2023-08-29 | 19.20 | $19.25 | 13300 |
| 2023-08-28 | 19.19 | $19.25 | 5323 |
| 2023-08-25 | 19.19 | $19.19 | 1434 |
| 2023-08-24 | 19.19 | $19.11 | 5700 |
| 2023-08-23 | 19.19 | $19.18 | 12500 |
| 2023-08-22 | 19.20 | $19.09 | 500 |
| 2023-08-21 | 19.21 | $19.37 | 2300 |
| 2023-08-18 | 19.19 | $19.41 | 3600 |
| 2023-08-17 | 19.17 | $19.25 | 632 |
| 2023-08-16 | 19.16 | $19.14 | 2000 |
| 2023-08-15 | 19.16 | $19.46 | 2106 |
| 2023-08-14 | 19.13 | $19.49 | 305 |
| 2023-08-11 | 19.09 | $19.45 | 1200 |
| 2023-08-10 | 19.05 | $19.30 | 1241 |
| 2023-08-09 | 19.02 | $19.20 | 3500 |
| 2023-08-08 | 19.01 | $19.03 | 27008 |
| 2023-08-07 | 19.00 | $19.95 | 10126 |
| 2023-08-04 | 18.90 | $19.46 | 13323 |
| 2023-08-03 | 18.85 | $19.19 | 2644 |
| 2023-08-02 | 18.81 | $19.58 | 100 |
| 2023-08-01 | 18.73 | $19.58 | 13100 |
| 2023-07-31 | 18.64 | $19.74 | 836 |
| 2023-07-28 | 18.52 | $19.58 | 98000 |
| 2023-07-27 | 18.41 | $18.80 | 3736 |
| 2023-07-26 | 18.37 | $18.84 | 400 |
| 2023-07-25 | 18.32 | $18.95 | 2801 |
| 2023-07-24 | 18.25 | $18.85 | 1742 |
| 2023-07-21 | 18.19 | $18.66 | 1600 |
| 2023-07-20 | 18.14 | $18.75 | 600 |
| 2023-07-19 | 18.08 | $18.40 | 500 |
| 2023-07-18 | 18.04 | $18.40 | 700 |
| 2023-07-17 | 18.01 | $18.32 | 411 |
| 2023-07-14 | 17.97 | $18.39 | 909 |
| 2023-07-13 | 17.93 | $18.51 | 3500 |
| 2023-07-12 | 17.87 | $18.02 | 800 |
| 2023-07-11 | 17.85 | $17.70 | 2809 |
| 2023-07-10 | 17.87 | $17.75 | 448 |
| 2023-07-07 | 17.88 | $17.90 | 13100 |
| 2023-07-06 | 17.88 | $17.85 | 5700 |
| 2023-07-05 | 17.88 | $17.88 | 400 |
| 2023-07-03 | 17.88 | $18.02 | 1700 |
| 2023-06-30 | 17.87 | $18.02 | 833 |
| 2023-06-29 | 17.85 | $17.76 | 1000 |
| 2023-06-28 | 17.86 | $17.61 | 400 |
| 2023-06-27 | 17.88 | $17.65 | 10038 |
| 2023-06-26 | 17.91 | $17.55 | 2500 |
| 2023-06-23 | 17.95 | $17.85 | 2500 |
| 2023-06-22 | 17.96 | $17.85 | 110 |
| 2023-06-21 | 17.97 | $18.04 | 400 |
| 2023-06-20 | 17.96 | $18.21 | 424 |
| 2023-06-16 | 17.93 | $18.24 | 1801 |
| 2023-06-15 | 17.90 | $18.00 | 1000 |
| 2023-06-14 | 17.89 | $18.40 | 800 |
| 2023-06-13 | 17.84 | $18.56 | 4845 |
| 2023-06-12 | 17.76 | $18.47 | 3000 |
| 2023-06-09 | 17.69 | $18.51 | 7014 |
| 2023-06-08 | 17.60 | $18.49 | 2100 |
| 2023-06-07 | 17.51 | $18.39 | 5400 |
| 2023-06-06 | 17.42 | $18.01 | 2900 |
| 2023-06-05 | 17.35 | $18.01 | 2745 |
| 2023-06-02 | 17.28 | $18.05 | 4400 |
| 2023-06-01 | 17.20 | $17.51 | 5502 |
| 2023-05-31 | 17.17 | $16.99 | 2900 |
| 2023-05-30 | 17.19 | $17.36 | 6200 |
| 2023-05-26 | 17.17 | $16.75 | 900 |
| 2023-05-25 | 17.22 | $16.72 | 400 |
| 2023-05-24 | 17.27 | $17.00 | 120 |
| 2023-05-23 | 17.30 | $17.26 | 3800 |
| 2023-05-22 | 17.30 | $16.95 | 65928 |
| 2023-05-19 | 17.34 | $17.35 | 630 |
| 2023-05-18 | 17.33 | $17.18 | 2023 |
| 2023-05-17 | 17.35 | $17.36 | 1716 |
| 2023-05-16 | 17.35 | $17.26 | 700 |
| 2023-05-15 | 17.36 | $17.53 | 2946 |
| 2023-05-12 | 17.34 | $17.63 | 406 |
| 2023-05-11 | 17.31 | $17.55 | 1003 |
| 2023-05-10 | 17.29 | $17.62 | 1414 |
| 2023-05-09 | 17.25 | $17.71 | 1643 |
| 2023-05-08 | 17.20 | $17.78 | 300 |
| 2023-05-05 | 17.14 | $17.46 | 505 |
| 2023-05-04 | 17.11 | $17.03 | 1035 |
| 2023-05-03 | 17.12 | $17.35 | 4400 |
| 2023-05-02 | 17.09 | $17.21 | 700 |
| 2023-05-01 | 17.08 | $17.54 | 206 |
| 2023-04-28 | 17.03 | $17.67 | 4900 |
| 2023-04-27 | 16.96 | $17.37 | 5400 |
| 2023-04-26 | 16.92 | $17.43 | 3445 |
| 2023-04-25 | 16.87 | $16.87 | 1911 |
| 2023-04-24 | 16.87 | $17.17 | 1827 |
| 2023-04-21 | 16.84 | $16.98 | 800 |
| 2023-04-20 | 16.82 | $16.70 | 333 |
| 2023-04-19 | 16.83 | $16.87 | 2400 |
| 2023-04-18 | 16.83 | $16.90 | 2430 |
| 2023-04-17 | 16.82 | $16.92 | 1119 |
| 2023-04-14 | 16.81 | $17.13 | 16110 |
| 2023-04-13 | 16.78 | $17.21 | 1926 |
| 2023-04-12 | 16.73 | $17.13 | 700 |
| 2023-04-11 | 16.69 | $17.00 | 700 |
| 2023-04-10 | 16.66 | $16.69 | 1906 |
| 2023-04-06 | 16.65 | $16.78 | 1400 |
| 2023-04-05 | 16.64 | $16.98 | 300 |
| 2023-04-04 | 16.60 | $16.90 | 2200 |
| 2023-04-03 | 16.57 | $16.70 | 11600 |
| 2023-03-31 | 16.56 | $16.59 | 1437 |
| 2023-03-30 | 16.56 | $16.55 | 1322 |
| 2023-03-29 | 16.56 | $16.27 | 1313 |
| 2023-03-28 | 16.59 | $16.17 | 8225 |
| 2023-03-27 | 16.63 | $15.94 | 159033 |
| 2023-03-24 | 16.70 | $15.73 | 1600 |
| 2023-03-23 | 16.81 | $16.02 | 5220 |
| 2023-03-22 | 16.89 | $16.17 | 2200 |
| 2023-03-21 | 16.97 | $16.25 | 22105 |
| 2023-03-20 | 17.04 | $16.26 | 7405 |
| 2023-03-17 | 17.12 | $16.34 | 11500 |
| 2023-03-16 | 17.21 | $15.94 | 3300 |
| 2023-03-15 | 17.34 | $15.94 | 6200 |
| 2023-03-14 | 17.49 | $16.57 | 7208 |
| 2023-03-13 | 17.58 | $17.07 | 1212 |
| 2023-03-10 | 17.64 | $17.05 | 3200 |
| 2023-03-09 | 17.70 | $17.46 | 300 |
| 2023-03-08 | 17.72 | $17.42 | 7000 |
| 2023-03-07 | 17.75 | $17.37 | 206826 |
| 2023-03-06 | 17.80 | $17.62 | 106700 |
| 2023-03-03 | 17.81 | $17.55 | 262800 |
| 2023-03-02 | 17.84 | $17.35 | 2100 |
| 2023-03-01 | 17.89 | $17.20 | 1720 |
| 2023-02-28 | 17.97 | $17.31 | 250705 |
| 2023-02-27 | 18.04 | $17.46 | 9709 |
| 2023-02-24 | 18.10 | $17.24 | 1708 |
| 2023-02-23 | 18.19 | $17.50 | 3500 |
| 2023-02-22 | 18.26 | $17.38 | 2800 |
| 2023-02-21 | 18.35 | $17.76 | 700 |
| 2023-02-17 | 18.41 | $17.96 | 116 |
| 2023-02-16 | 18.46 | $18.54 | 1800 |
| 2023-02-15 | 18.45 | $18.54 | 1900 |
| 2023-02-14 | 18.44 | $18.82 | 300 |
| 2023-02-13 | 18.40 | $18.82 | 1600 |
| 2023-02-10 | 18.36 | $18.85 | 622 |
| 2023-02-09 | 18.31 | $18.34 | 85339 |
| 2023-02-08 | 18.30 | $18.48 | 1123 |
| 2023-02-07 | 18.29 | $18.38 | 1841 |
| 2023-02-06 | 18.28 | $18.55 | 1200 |
| 2023-02-03 | 18.25 | $18.48 | 300 |
| 2023-02-02 | 18.22 | $18.79 | 3415 |
| 2023-02-01 | 18.16 | $18.52 | 2100 |
| 2023-01-31 | 18.12 | $18.52 | 153002 |
| 2023-01-30 | 18.08 | $18.68 | 1627 |
| 2023-01-27 | 18.02 | $18.88 | 3600 |
| 2023-01-26 | 17.93 | $18.47 | 200 |
| 2023-01-25 | 17.87 | $18.47 | 333 |
| 2023-01-24 | 17.81 | $18.58 | 3200 |
| 2023-01-23 | 17.73 | $18.30 | 4300 |
| 2023-01-20 | 17.67 | $18.08 | 3747 |
| 2023-01-19 | 17.63 | $18.00 | 1600 |
| 2023-01-18 | 17.59 | $18.15 | 3006 |
| 2023-01-17 | 17.53 | $18.11 | 29335 |
| 2023-01-13 | 17.47 | $17.73 | 16838 |
| 2023-01-12 | 17.44 | $17.77 | 1540 |
| 2023-01-11 | 17.40 | $17.66 | 4400 |
| 2023-01-10 | 17.38 | $17.59 | 3619 |
| 2023-01-09 | 17.35 | $17.79 | 800 |
| 2023-01-06 | 17.31 | $17.60 | 1733 |
| 2023-01-05 | 17.28 | $17.17 | 4000 |
| 2023-01-04 | 17.29 | $17.59 | 12123 |
| 2023-01-03 | 17.26 | $17.15 | 7113 |
| 2022-12-30 | 17.27 | $17.20 | 1100 |
| 2022-12-29 | 17.27 | $17.42 | 200 |
| 2022-12-28 | 17.26 | $17.30 | 7110 |
| 2022-12-27 | 17.25 | $16.80 | 5304 |
| 2022-12-23 | 17.30 | $17.22 | 9627 |
| 2022-12-22 | 17.31 | $17.01 | 2100 |
| 2022-12-21 | 17.34 | $17.15 | 104747 |
| 2022-12-20 | 17.36 | $16.83 | 6904 |
| 2022-12-19 | 17.42 | $16.62 | 4510 |
| 2022-12-16 | 17.50 | $16.96 | 300 |
| 2022-12-15 | 17.56 | $17.28 | 545 |
| 2022-12-14 | 17.59 | $18.08 | 5824 |
| 2022-12-13 | 17.54 | $18.43 | 1542 |
| 2022-12-12 | 17.44 | $17.92 | 24139 |
| 2022-12-09 | 17.39 | $17.95 | 2141 |
| 2022-12-08 | 17.34 | $18.00 | 33815 |
| 2022-12-07 | 17.27 | $17.57 | 56600 |
| 2022-12-06 | 17.23 | $17.45 | 700 |
| 2022-12-05 | 17.21 | $17.72 | 1914 |
| 2022-12-02 | 17.16 | $16.94 | 2500 |
| 2022-12-01 | 17.18 | $17.11 | 3138 |
| 2022-11-30 | 17.19 | $16.66 | 30500 |
| 2022-11-29 | 17.24 | $16.50 | 24141 |
| 2022-11-28 | 17.32 | $16.68 | 20105 |
| 2022-11-25 | 17.39 | $17.10 | 1901 |
| 2022-11-23 | 17.42 | $16.99 | 3127 |
| 2022-11-22 | 17.47 | $16.83 | 6149 |
| 2022-11-21 | 17.53 | $16.51 | 4100 |
| 2022-11-18 | 17.64 | $16.74 | 16200 |
| 2022-11-17 | 17.74 | $17.06 | 729 |
| 2022-11-16 | 17.81 | $17.31 | 5402 |
| 2022-11-15 | 17.86 | $17.33 | 3500 |
| 2022-11-14 | 17.92 | $17.50 | 26303 |
| 2022-11-11 | 17.96 | $17.85 | 12503 |
| 2022-11-10 | 17.97 | $17.25 | 2326 |
| 2022-11-09 | 18.05 | $16.84 | 1726 |
| 2022-11-08 | 18.17 | $17.31 | 28203 |
| 2022-11-07 | 18.26 | $17.41 | 5210 |
| 2022-11-04 | 18.35 | $17.57 | 1919 |
| 2022-11-03 | 18.44 | $16.88 | 3600 |
| 2022-11-02 | 18.60 | $17.89 | 3900 |
| 2022-11-01 | 18.68 | $17.44 | 8444 |
| 2022-10-31 | 18.81 | $18.01 | 11222 |
| 2022-10-28 | 18.89 | $18.46 | 6600 |
| 2022-10-27 | 18.93 | $19.17 | 2600 |
| 2022-10-26 | 18.91 | $18.81 | 1200 |
| 2022-10-25 | 18.92 | $18.50 | 237800 |
| 2022-10-24 | 18.96 | $18.08 | 3122 |
| 2022-10-21 | 19.06 | $18.08 | 3106 |
| 2022-10-20 | 19.16 | $17.59 | 1800 |
| 2022-10-19 | 19.33 | $18.38 | 1408 |
| 2022-10-18 | 19.43 | $18.67 | 2613 |
| 2022-10-17 | 19.51 | $18.78 | 26230 |
| 2022-10-14 | 19.58 | $18.11 | 1200 |
| 2022-10-13 | 19.74 | $18.78 | 135500 |
| 2022-10-12 | 19.84 | $18.17 | 1100 |
| 2022-10-11 | 20.01 | $18.24 | 2700 |
| 2022-10-10 | 20.20 | $18.00 | 3618 |
| 2022-10-07 | 20.43 | $19.08 | 500 |
| 2022-10-06 | 20.57 | $19.14 | 3848 |
| 2022-10-05 | 20.72 | $20.14 | 3900 |
| 2022-10-04 | 20.79 | $20.61 | 3503 |
| 2022-10-03 | 20.80 | $19.75 | 505 |
| 2022-09-30 | 20.91 | $19.33 | 2500 |
| 2022-09-29 | 21.08 | $19.29 | 2000 |
| 2022-09-28 | 21.27 | $20.05 | 8000 |
| 2022-09-27 | 21.40 | $19.34 | 30200 |
| 2022-09-26 | 21.62 | $19.93 | 16444 |
| 2022-09-23 | 21.79 | $20.58 | 7016 |
| 2022-09-22 | 21.92 | $21.25 | 900 |
| 2022-09-21 | 21.99 | $21.56 | 1300 |
| 2022-09-20 | 22.04 | $21.29 | 5041 |
| 2022-09-19 | 22.11 | $21.69 | 2029 |
| 2022-09-16 | 22.16 | $21.38 | 7141 |
| 2022-09-15 | 22.24 | $21.85 | 3223 |
| 2022-09-14 | 22.28 | $22.48 | 7800 |
| 2022-09-13 | 22.26 | $22.27 | 2500 |
| 2022-09-12 | 22.26 | $22.72 | 4300 |
| 2022-09-09 | 22.21 | $22.43 | 6519 |
| 2022-09-08 | 22.19 | $21.98 | 1523 |
| 2022-09-07 | 22.21 | $21.94 | 2400 |
| 2022-09-06 | 22.24 | $21.74 | 738 |
| 2022-09-02 | 22.29 | $21.84 | 1800 |
| 2022-09-01 | 22.34 | $21.74 | 5500 |
| 2022-08-31 | 22.40 | $21.59 | 6300 |
| 2022-08-30 | 22.49 | $22.05 | 1125 |
| 2022-08-29 | 22.54 | $22.72 | 1200 |
| 2022-08-26 | 22.52 | $22.77 | 3000 |
| 2022-08-25 | 22.49 | $23.43 | 3200 |
| 2022-08-24 | 22.39 | $23.01 | 1800 |
| 2022-08-23 | 22.33 | $23.02 | 10100 |
| 2022-08-22 | 22.25 | $22.45 | 2815 |
| 2022-08-19 | 22.23 | $22.64 | 1600 |
| 2022-08-18 | 22.19 | $22.74 | 5500 |
| 2022-08-17 | 22.13 | $22.59 | 6946 |
| 2022-08-16 | 22.08 | $22.73 | 10200 |
| 2022-08-15 | 22.02 | $22.37 | 2644 |
| 2022-08-12 | 21.98 | $22.74 | 500 |
| 2022-08-11 | 21.90 | $22.47 | 2940 |
| 2022-08-10 | 21.84 | $22.69 | 1900 |
| 2022-08-09 | 21.75 | $22.29 | 2149 |
| 2022-08-08 | 21.69 | $22.01 | 3000 |
| 2022-08-05 | 21.66 | $21.79 | 3000 |
| 2022-08-04 | 21.64 | $22.10 | 1600 |
| 2022-08-03 | 21.60 | $21.95 | 31520 |
| 2022-08-02 | 21.56 | $22.17 | 7200 |
| 2022-08-01 | 21.49 | $22.77 | 3500 |
| 2022-07-29 | 21.36 | $21.86 | 641 |
| 2022-07-28 | 21.31 | $21.29 | 5647 |
| 2022-07-27 | 21.31 | $21.68 | 2012 |
| 2022-07-26 | 21.27 | $21.36 | 2936 |
| 2022-07-25 | 21.26 | $21.45 | 1900 |
| 2022-07-22 | 21.24 | $21.25 | 3115 |
| 2022-07-21 | 21.24 | $21.26 | 3828 |
| 2022-07-20 | 21.24 | $21.43 | 4400 |
| 2022-07-19 | 21.22 | $21.70 | 2100 |
| 2022-07-18 | 21.16 | $21.50 | 3723 |
| 2022-07-15 | 21.13 | $21.13 | 1300 |
| 2022-07-14 | 21.13 | $20.94 | 2900 |
| 2022-07-13 | 21.15 | $21.26 | 2439 |
| 2022-07-12 | 21.14 | $21.03 | 11200 |
| 2022-07-11 | 21.15 | $21.10 | 8816 |
| 2022-07-08 | 21.15 | $21.09 | 304 |
| 2022-07-07 | 21.16 | $21.05 | 3100 |
| 2022-07-06 | 21.17 | $20.74 | 5800 |
| 2022-07-05 | 21.22 | $20.15 | 5400 |
| 2022-07-01 | 21.33 | $19.95 | 2300 |
| 2022-06-30 | 21.48 | $21.11 | 4700 |
| 2022-06-29 | 21.52 | $21.04 | 5343 |
| 2022-06-28 | 21.57 | $20.91 | 4902 |
| 2022-06-27 | 21.63 | $20.80 | 619 |
| 2022-06-24 | 21.72 | $20.81 | 1734 |
| 2022-06-23 | 21.82 | $20.07 | 3600 |
| 2022-06-22 | 22.00 | $20.30 | 2633 |
| 2022-06-21 | 22.18 | $20.27 | 4600 |
| 2022-06-17 | 22.38 | $19.46 | 26400 |
| 2022-06-16 | 22.69 | $20.33 | 8000 |
| 2022-06-15 | 22.94 | $21.21 | 6900 |
| 2022-06-14 | 23.12 | $21.40 | 2300 |
| 2022-06-13 | 23.30 | $22.30 | 1800 |
| 2022-06-10 | 23.41 | $23.06 | 2944 |
| 2022-06-09 | 23.44 | $23.64 | 2800 |
| 2022-06-08 | 23.42 | $23.80 | 1500 |
| 2022-06-07 | 23.38 | $23.93 | 3830 |
| 2022-06-06 | 23.32 | $23.67 | 900 |
| 2022-06-03 | 23.29 | $23.75 | 10729 |
| 2022-06-02 | 23.24 | $24.06 | 1928 |
| 2022-06-01 | 23.15 | $23.97 | 237981 |
| 2022-05-31 | 23.07 | $24.24 | 91900 |
| 2022-05-27 | 22.94 | $23.96 | 5700 |
| 2022-05-26 | 22.84 | $23.66 | 3745 |
| 2022-05-25 | 22.75 | $22.98 | 510 |
| 2022-05-24 | 22.73 | $23.06 | 7332 |
| 2022-05-23 | 22.69 | $22.56 | 1124 |
| 2022-05-20 | 22.70 | $22.98 | 1800 |
| 2022-05-19 | 22.68 | $23.16 | 1132 |
| 2022-05-18 | 22.62 | $22.92 | 4508 |
| 2022-05-17 | 22.59 | $22.89 | 4145 |
| 2022-05-16 | 22.56 | $22.66 | 1942 |
| 2022-05-13 | 22.55 | $22.16 | 2032 |
| 2022-05-12 | 22.59 | $21.58 | 9734 |
| 2022-05-11 | 22.70 | $21.91 | 345 |
| 2022-05-10 | 22.78 | $21.61 | 2107 |
| 2022-05-09 | 22.91 | $21.94 | 4100 |
| 2022-05-06 | 23.01 | $22.53 | 1205 |
| 2022-05-05 | 23.06 | $22.35 | 3411 |
| 2022-05-04 | 23.13 | $22.92 | 1427 |
| 2022-05-03 | 23.16 | $22.33 | 3401 |
| 2022-05-02 | 23.24 | $22.39 | 6900 |
| 2022-04-29 | 23.33 | $22.96 | 9203 |
| 2022-04-28 | 23.37 | $23.37 | 24781 |
| 2022-04-27 | 23.37 | $23.01 | 6641 |
| 2022-04-26 | 23.41 | $22.86 | 2400 |
| 2022-04-25 | 23.47 | $22.93 | 7200 |
| 2022-04-22 | 23.53 | $23.48 | 9921 |
| 2022-04-21 | 23.53 | $23.88 | 2414 |
| 2022-04-20 | 23.49 | $24.40 | 8900 |
| 2022-04-19 | 23.40 | $24.65 | 7126 |
| 2022-04-18 | 23.27 | $24.34 | 518 |
| 2022-04-14 | 23.15 | $24.20 | 3900 |
| 2022-04-13 | 23.04 | $24.28 | 4300 |
| 2022-04-12 | 22.91 | $24.12 | 3400 |
| 2022-04-11 | 22.79 | $23.98 | 2600 |
| 2022-04-08 | 22.66 | $23.87 | 6300 |
| 2022-04-07 | 22.53 | $23.50 | 4100 |
| 2022-04-06 | 22.43 | $22.93 | 2400 |
| 2022-04-05 | 22.38 | $23.05 | 7911 |
| 2022-04-04 | 22.31 | $22.83 | 3600 |
| 2022-04-01 | 22.25 | $22.46 | 4900 |
| 2022-03-31 | 22.23 | $22.56 | 2600 |
| 2022-03-30 | 22.20 | $22.59 | 2332 |
| 2022-03-29 | 22.16 | $22.53 | 5300 |
| 2022-03-28 | 22.12 | $22.18 | 1019 |
| 2022-03-25 | 22.11 | $22.32 | 7144 |
| 2022-03-24 | 22.09 | $21.93 | 2600 |
| 2022-03-23 | 22.11 | $21.99 | 2021 |
| 2022-03-22 | 22.12 | $22.52 | 5600 |
| 2022-03-21 | 22.08 | $22.15 | 3148 |
| 2022-03-18 | 22.07 | $22.05 | 1923 |
| 2022-03-17 | 22.07 | $22.29 | 4400 |
| 2022-03-16 | 22.05 | $22.00 | 1100 |
| 2022-03-15 | 22.05 | $21.63 | 1100 |
| 2022-03-14 | 22.10 | $22.32 | 1522 |
| 2022-03-11 | 22.07 | $22.69 | 4600 |
| 2022-03-10 | 22.01 | $22.40 | 3000 |
| 2022-03-09 | 21.97 | $22.24 | 1737 |
| 2022-03-08 | 21.94 | $22.34 | 3200 |
| 2022-03-07 | 21.89 | $22.58 | 9200 |
| 2022-03-04 | 21.82 | $22.24 | 4300 |
| 2022-03-03 | 21.78 | $22.59 | 2900 |
| 2022-03-02 | 21.69 | $22.57 | 1200 |
| 2022-03-01 | 21.60 | $22.31 | 9110 |
| 2022-02-28 | 21.53 | $21.95 | 20400 |
| 2022-02-25 | 21.48 | $21.99 | 2244 |
| 2022-02-24 | 21.43 | $21.39 | 4800 |
| 2022-02-23 | 21.43 | $21.31 | 5418 |
| 2022-02-22 | 21.44 | $21.39 | 25700 |
| 2022-02-18 | 21.45 | $21.63 | 8500 |
| 2022-02-17 | 21.43 | $21.86 | 4249 |
| 2022-02-16 | 21.39 | $21.86 | 4700 |
| 2022-02-15 | 21.34 | $21.96 | 12800 |
| 2022-02-14 | 21.27 | $21.78 | 2300 |
| 2022-02-11 | 21.22 | $21.81 | 33900 |
| 2022-02-10 | 21.15 | $22.06 | 3012 |
| 2022-02-09 | 21.06 | $22.03 | 7400 |
| 2022-02-08 | 20.96 | $21.66 | 23300 |
| 2022-02-07 | 20.88 | $21.45 | 5200 |
| 2022-02-04 | 20.82 | $20.79 | 4200 |
| 2022-02-03 | 20.83 | $20.79 | 1700 |
| 2022-02-02 | 20.83 | $21.02 | 2511 |
| 2022-02-01 | 20.81 | $21.06 | 500 |
| 2022-01-31 | 20.78 | $20.56 | 3545 |
| 2022-01-28 | 20.81 | $20.34 | 5100 |
| 2022-01-27 | 20.86 | $20.44 | 1100 |
| 2022-01-26 | 20.90 | $20.29 | 1816 |
| 2022-01-25 | 20.96 | $20.32 | 3800 |
| 2022-01-24 | 21.03 | $20.33 | 2500 |
| 2022-01-21 | 21.11 | $20.47 | 20400 |
| 2022-01-20 | 21.17 | $21.35 | 1929 |
| 2022-01-19 | 21.16 | $21.55 | 9428 |
| 2022-01-18 | 21.11 | $21.40 | 9338 |
| 2022-01-14 | 21.08 | $21.45 | 500 |
| 2022-01-13 | 21.04 | $21.87 | 2709 |
| 2022-01-12 | 20.96 | $21.99 | 1608 |
| 2022-01-11 | 20.85 | $21.70 | 12000 |
| 2022-01-10 | 20.76 | $21.01 | 6803 |
| 2022-01-07 | 20.73 | $20.84 | 12526 |
| 2022-01-06 | 20.72 | $20.80 | 3500 |
| 2022-01-05 | 20.71 | $20.98 | 7549 |
| 2022-01-04 | 20.69 | $21.17 | 1733 |
| 2022-01-03 | 20.64 | $21.70 | 900 |
| 2021-12-31 | 20.52 | $21.64 | 13037 |
| 2021-12-30 | 20.41 | $21.34 | 3035 |
| 2021-12-29 | 20.31 | $21.30 | 5923 |
| 2021-12-28 | 20.20 | $20.15 | 2400 |
| 2021-12-27 | 20.21 | $19.58 | 1322 |
| 2021-12-23 | 20.27 | $21.29 | 3037 |
| 2021-12-22 | 20.17 | $21.00 | 2723 |
| 2021-12-21 | 20.08 | $20.89 | 2500 |
| 2021-12-20 | 19.99 | $20.67 | 13813 |
| 2021-12-17 | 19.92 | $20.89 | 20300 |
| 2021-12-16 | 19.82 | $20.81 | 57900 |
| 2021-12-15 | 19.72 | $20.19 | 11400 |
| 2021-12-14 | 19.67 | $19.83 | 16105 |
| 2021-12-13 | 19.65 | $19.70 | 10800 |
| 2021-12-10 | 19.65 | $19.61 | 2100 |
| 2021-12-09 | 19.65 | $19.45 | 10600 |
| 2021-12-08 | 19.67 | $19.77 | 2400 |
| 2021-12-07 | 19.66 | $19.76 | 4746 |
| 2021-12-06 | 19.65 | $19.45 | 4637 |
| 2021-12-03 | 19.67 | $18.99 | 925 |
| 2021-12-02 | 19.74 | $19.00 | 2200 |
| 2021-12-01 | 19.82 | $18.94 | 2829 |
| 2021-11-30 | 19.91 | $19.02 | 4705 |
| 2021-11-29 | 20.01 | $19.52 | 2300 |
| 2021-11-26 | 20.06 | $19.29 | 408 |
| 2021-11-24 | 20.14 | $20.15 | 14534 |
| 2021-11-23 | 20.14 | $20.17 | 2004 |
| 2021-11-22 | 20.14 | $19.44 | 15800 |
| 2021-11-19 | 20.21 | $19.56 | 1231 |
| 2021-11-18 | 20.28 | $19.85 | 3732 |
| 2021-11-17 | 20.32 | $19.68 | 2900 |
| 2021-11-16 | 20.39 | $19.88 | 2418 |
| 2021-11-15 | 20.45 | $19.97 | 1137 |
| 2021-11-12 | 20.50 | $19.99 | 900 |
| 2021-11-11 | 20.55 | $19.93 | 6904 |
| 2021-11-10 | 20.61 | $20.25 | 613 |
| 2021-11-09 | 20.65 | $20.23 | 2500 |
| 2021-11-08 | 20.70 | $20.49 | 12400 |
| 2021-11-05 | 20.72 | $20.56 | 4000 |
| 2021-11-04 | 20.73 | $20.30 | 700 |
| 2021-11-03 | 20.78 | $20.41 | 3114 |
| 2021-11-02 | 20.82 | $20.50 | 3101 |
| 2021-11-01 | 20.85 | $20.80 | 1520 |
| 2021-10-29 | 20.86 | $20.70 | 2000 |
| 2021-10-28 | 20.87 | $21.19 | 1847 |
| 2021-10-27 | 20.84 | $20.95 | 2508 |
| 2021-10-26 | 20.83 | $21.24 | 3906 |
| 2021-10-25 | 20.79 | $21.38 | 1600 |
| 2021-10-22 | 20.72 | $21.61 | 2700 |
| 2021-10-21 | 20.63 | $21.47 | 1025 |
| 2021-10-20 | 20.54 | $21.24 | 3900 |
| 2021-10-19 | 20.47 | $21.05 | 7900 |
| 2021-10-18 | 20.41 | $21.09 | 9808 |
| 2021-10-15 | 20.34 | $20.98 | 132 |
| 2021-10-14 | 20.27 | $21.04 | 1538 |
| 2021-10-13 | 20.19 | $20.85 | 6200 |
| 2021-10-12 | 20.12 | $20.28 | 6100 |
| 2021-10-11 | 20.10 | $21.00 | 1500 |
| 2021-10-08 | 20.01 | $20.05 | 7000 |
| 2021-10-07 | 20.00 | $20.00 | 904 |
| 2021-10-06 | 20.00 | $19.82 | 54902 |
| 2021-10-05 | 20.02 | $20.06 | 20248 |
| 2021-10-04 | 20.02 | $19.97 | 4100 |
| 2021-10-01 | 20.02 | $19.71 | 4100 |
| 2021-09-30 | 20.06 | $19.73 | 9000 |
| 2021-09-29 | 20.09 | $19.60 | 7800 |
| 2021-09-28 | 20.14 | $19.82 | 623 |
| 2021-09-27 | 20.18 | $20.04 | 22600 |
| 2021-09-24 | 20.19 | $19.91 | 4812 |
| 2021-09-23 | 20.22 | $20.13 | 3300 |
| 2021-09-22 | 20.23 | $19.97 | 4800 |
| 2021-09-21 | 20.26 | $19.81 | 4706 |
| 2021-09-20 | 20.31 | $19.65 | 16000 |
| 2021-09-17 | 20.37 | $20.28 | 5034 |
| 2021-09-16 | 20.38 | $20.49 | 222 |
| 2021-09-15 | 20.37 | $20.58 | 8000 |
| 2021-09-14 | 20.35 | $20.40 | 4815 |
| 2021-09-13 | 20.35 | $20.64 | 4700 |
| 2021-09-10 | 20.32 | $20.55 | 2900 |
| 2021-09-09 | 20.29 | $20.60 | 2800 |
| 2021-09-08 | 20.26 | $20.23 | 6400 |
| 2021-09-07 | 20.26 | $20.07 | 15212 |
| 2021-09-03 | 20.28 | $20.41 | 6138 |
| 2021-09-02 | 20.27 | $20.16 | 7144 |
| 2021-09-01 | 20.28 | $20.06 | 14200 |
| 2021-08-31 | 20.30 | $19.93 | 15646 |
| 2021-08-30 | 20.34 | $20.27 | 2400 |
| 2021-08-27 | 20.35 | $20.17 | 4809 |
| 2021-08-26 | 20.37 | $19.95 | 1934 |
| 2021-08-25 | 20.41 | $20.22 | 8624 |
| 2021-08-24 | 20.43 | $19.95 | 2500 |
| 2021-08-23 | 20.49 | $19.96 | 1921 |
| 2021-08-20 | 20.54 | $19.85 | 3434 |
| 2021-08-19 | 20.61 | $19.41 | 11618 |
| 2021-08-18 | 20.74 | $19.97 | 9320 |
| 2021-08-17 | 20.82 | $20.24 | 3600 |
| 2021-08-16 | 20.88 | $20.55 | 5300 |
| 2021-08-13 | 20.92 | $20.69 | 800 |
| 2021-08-12 | 20.94 | $20.76 | 5103 |
| 2021-08-11 | 20.96 | $20.73 | 2600 |
| 2021-08-10 | 20.99 | $20.82 | 6941 |
| 2021-08-09 | 21.00 | $20.81 | 8400 |
| 2021-08-06 | 21.02 | $21.15 | 700 |
| 2021-08-05 | 21.01 | $21.29 | 7008 |
| 2021-08-04 | 20.98 | $20.96 | 4404 |
| 2021-08-03 | 20.98 | $21.10 | 10300 |
| 2021-08-02 | 20.97 | $21.20 | 307 |
| 2021-07-30 | 20.95 | $21.00 | 400 |
| 2021-07-29 | 20.94 | $21.16 | 2838 |
| 2021-07-28 | 20.92 | $20.83 | 1333 |
| 2021-07-27 | 20.93 | $20.88 | 2700 |
| 2021-07-26 | 20.93 | $21.03 | 2000 |
| 2021-07-23 | 20.92 | $21.01 | 3500 |
| 2021-07-22 | 20.91 | $21.09 | 4100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
38.27
2026-07-20
Close Price
$39.46
Vol: 15597
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.31
Average
23.72
Maximum
39.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 38.27 | $39.46 | 15597 |
| 2026-07-17 | 38.12 | $39.02 | 1043 |
| 2026-07-16 | 38.01 | $39.02 | — |
| 2026-07-15 | 37.90 | $39.02 | 9200 |
| 2026-07-14 | 37.80 | $38.47 | 1257 |
| 2026-07-13 | 37.75 | $38.47 | 9326 |
| 2026-07-10 | 37.71 | $37.89 | 34100 |
| 2026-07-09 | 37.73 | $38.20 | 41610 |
| 2026-07-08 | 37.73 | $38.15 | 12400 |
| 2026-07-07 | 37.74 | $37.81 | 42909 |
| 2026-07-06 | 37.80 | $36.91 | 681600 |
| 2026-07-02 | 37.96 | $36.64 | 43218 |
| 2026-07-01 | 38.15 | $36.45 | 506 |
| 2026-06-30 | 38.38 | $36.96 | 125700 |
| 2026-06-29 | 38.57 | $37.49 | 66500 |
| 2026-06-26 | 38.71 | $38.17 | 170100 |
| 2026-06-25 | 38.79 | $38.40 | 112548 |
| 2026-06-24 | 38.86 | $38.23 | 73022 |
| 2026-06-23 | 38.94 | $37.99 | 15527 |
| 2026-06-22 | 39.06 | $37.57 | 200 |
| 2026-06-18 | 39.22 | $37.57 | 94500 |
| 2026-06-17 | 39.39 | $38.18 | 53200 |
| 2026-06-16 | 39.50 | $38.77 | 36600 |
| 2026-06-15 | 39.55 | $39.40 | 12301 |
| 2026-06-12 | 39.55 | $39.93 | 1845 |
| 2026-06-11 | 39.48 | $39.93 | 156100 |
| 2026-06-10 | 39.41 | $40.17 | 146900 |
| 2026-06-09 | 39.30 | $39.35 | 16834 |
| 2026-06-08 | 39.26 | $39.98 | 26 |
| 2026-06-05 | 39.15 | $39.98 | 38308 |
| 2026-06-04 | 39.02 | $39.83 | 30600 |
| 2026-06-03 | 38.89 | $39.54 | 605937 |
| 2026-06-02 | 38.78 | $39.13 | 19711 |
| 2026-06-01 | 38.72 | $38.96 | 235808 |
| 2026-05-29 | 38.66 | $38.84 | 411328 |
| 2026-05-28 | 38.61 | $39.34 | 177400 |
| 2026-05-27 | 38.51 | $39.02 | 55000 |
| 2026-05-26 | 38.42 | $39.11 | 79117 |
| 2026-05-22 | 38.32 | $39.29 | 518 |
| 2026-05-21 | 38.19 | $38.82 | 3300 |
| 2026-05-20 | 38.08 | $38.63 | 4703 |
| 2026-05-19 | 37.99 | $39.24 | 738 |
| 2026-05-18 | 37.81 | $38.68 | 700 |
| 2026-05-15 | 37.68 | $38.68 | 812 |
| 2026-05-14 | 37.54 | $38.42 | 136 |
| 2026-05-13 | 37.40 | $37.95 | 100 |
| 2026-05-12 | 37.30 | $37.95 | 16307 |
| 2026-05-11 | 37.18 | $37.12 | 121 |
| 2026-05-08 | 37.14 | $37.12 | 16240 |
| 2026-05-07 | 37.08 | $36.78 | 17406 |
| 2026-05-06 | 37.06 | $37.27 | 17916 |
| 2026-05-05 | 36.97 | $38.50 | 38216 |
| 2026-05-04 | 36.75 | $38.65 | 7800 |
| 2026-05-01 | 36.50 | $38.58 | 166827 |
| 2026-04-30 | 36.25 | $37.45 | 245500 |
| 2026-04-29 | 36.08 | $37.37 | 53200 |
| 2026-04-28 | 35.91 | $36.93 | 29600 |
| 2026-04-27 | 35.78 | $36.98 | 26518 |
| 2026-04-24 | 35.62 | $36.32 | 49005 |
| 2026-04-23 | 35.53 | $36.44 | 74200 |
| 2026-04-22 | 35.42 | $35.78 | 43200 |
| 2026-04-21 | 35.36 | $35.74 | 72310 |
| 2026-04-20 | 35.30 | $35.72 | — |
| 2026-04-17 | 35.24 | $35.72 | 19522 |
| 2026-04-16 | 35.18 | $36.05 | 206900 |
| 2026-04-15 | 35.08 | $35.10 | 136413 |
| 2026-04-14 | 35.08 | $34.90 | 73704 |
| 2026-04-13 | 35.09 | $35.29 | 460 |
| 2026-04-10 | 35.07 | $35.29 | 26600 |
| 2026-04-09 | 35.04 | $35.78 | 12614 |
| 2026-04-08 | 34.97 | $34.82 | 22400 |
| 2026-04-07 | 34.98 | $35.45 | 6100 |
| 2026-04-06 | 34.93 | $35.31 | 19004 |
| 2026-04-02 | 34.90 | $35.01 | 39940 |
| 2026-04-01 | 34.88 | $34.55 | 31400 |
| 2026-03-31 | 34.92 | $34.57 | 27500 |
| 2026-03-30 | 34.94 | $34.99 | 48317 |
| 2026-03-27 | 34.93 | $34.98 | 200 |
| 2026-03-26 | 34.91 | $34.98 | 1929 |
| 2026-03-25 | 34.89 | $34.82 | 26400 |
| 2026-03-24 | 34.87 | $34.74 | 21820 |
| 2026-03-23 | 34.85 | $34.65 | 6504 |
| 2026-03-20 | 34.84 | $34.92 | 46900 |
| 2026-03-19 | 34.79 | $35.13 | 55517 |
| 2026-03-18 | 34.71 | $35.16 | 53917 |
| 2026-03-17 | 34.61 | $35.17 | 600 |
| 2026-03-16 | 34.51 | $35.17 | 62033 |
| 2026-03-13 | 34.39 | $35.45 | 46346 |
| 2026-03-12 | 34.23 | $35.03 | 12600 |
| 2026-03-11 | 34.10 | $34.85 | 57900 |
| 2026-03-10 | 33.97 | $34.73 | 36900 |
| 2026-03-09 | 33.83 | $35.00 | 15834 |
| 2026-03-06 | 33.64 | $34.38 | 17517 |
| 2026-03-05 | 33.50 | $34.46 | 34426 |
| 2026-03-04 | 33.34 | $34.23 | 1706 |
| 2026-03-03 | 33.18 | $34.66 | 13335 |
| 2026-03-02 | 32.97 | $34.16 | 5600 |
| 2026-02-27 | 32.78 | $33.91 | 64600 |
| 2026-02-26 | 32.59 | $33.66 | 700 |
| 2026-02-25 | 32.42 | $33.45 | 1417 |
| 2026-02-24 | 32.26 | $33.20 | 1300 |
| 2026-02-23 | 32.11 | $33.08 | 3916 |
| 2026-02-20 | 31.95 | $33.01 | 200 |
| 2026-02-19 | 31.78 | $32.95 | 1700 |
| 2026-02-18 | 31.60 | $32.84 | 527 |
| 2026-02-17 | 31.42 | $32.92 | 1400 |
| 2026-02-13 | 31.21 | $33.01 | 411 |
| 2026-02-12 | 30.98 | $32.57 | 3800 |
| 2026-02-11 | 30.78 | $31.54 | 200 |
| 2026-02-10 | 30.66 | $31.14 | 100 |
| 2026-02-09 | 30.57 | $31.02 | 200 |
| 2026-02-06 | 30.49 | $31.02 | 3602 |
| 2026-02-05 | 30.39 | $31.67 | 1500 |
| 2026-02-04 | 30.22 | $31.14 | 347 |
| 2026-02-03 | 30.10 | $30.83 | 507 |
| 2026-02-02 | 30.00 | $30.27 | 835 |
| 2026-01-30 | 29.96 | $30.15 | 2000 |
| 2026-01-29 | 29.93 | $30.52 | 1826 |
| 2026-01-28 | 29.87 | $30.93 | 1500 |
| 2026-01-27 | 29.77 | $30.83 | 6000 |
| 2026-01-26 | 29.67 | $30.38 | 1300 |
| 2026-01-23 | 29.63 | $29.55 | 700 |
| 2026-01-22 | 29.66 | $29.55 | 1700 |
| 2026-01-21 | 29.70 | $29.61 | 800 |
| 2026-01-20 | 29.74 | $30.02 | 1414 |
| 2026-01-16 | 29.73 | $29.51 | 500 |
| 2026-01-15 | 29.78 | $29.45 | 643 |
| 2026-01-14 | 29.83 | $29.35 | 3447 |
| 2026-01-13 | 29.90 | $29.19 | 7400 |
| 2026-01-12 | 29.98 | $29.06 | 1430 |
| 2026-01-09 | 30.09 | $29.24 | 6343 |
| 2026-01-08 | 30.18 | $29.37 | 500 |
| 2026-01-07 | 30.26 | $29.27 | 350 |
| 2026-01-06 | 30.35 | $29.71 | 500 |
| 2026-01-05 | 30.41 | $30.30 | 705 |
| 2026-01-02 | 30.41 | $30.62 | 1900 |
| 2025-12-31 | 30.38 | $30.49 | 3129 |
| 2025-12-30 | 30.37 | $30.75 | 500 |
| 2025-12-29 | 30.33 | $30.73 | 548 |
| 2025-12-26 | 30.29 | $31.01 | 10 |
| 2025-12-24 | 30.23 | $31.01 | 4008 |
| 2025-12-23 | 30.16 | $30.68 | 1344 |
| 2025-12-22 | 30.12 | $29.87 | 1617 |
| 2025-12-19 | 30.16 | $29.77 | 1400 |
| 2025-12-18 | 30.22 | $30.12 | 2927 |
| 2025-12-17 | 30.26 | $29.70 | 1200 |
| 2025-12-16 | 30.33 | $29.71 | 1046 |
| 2025-12-15 | 30.42 | $30.43 | 41121 |
| 2025-12-12 | 30.44 | $30.10 | 11307 |
| 2025-12-11 | 30.49 | $30.16 | 32229 |
| 2025-12-10 | 30.54 | $29.93 | 4143 |
| 2025-12-09 | 30.61 | $29.83 | 144800 |
| 2025-12-08 | 30.69 | $30.27 | 12400 |
| 2025-12-05 | 30.73 | $30.50 | 800 |
| 2025-12-04 | 30.74 | $30.29 | 1422 |
| 2025-12-03 | 30.76 | $30.87 | 12200 |
| 2025-12-02 | 30.72 | $31.07 | — |
| 2025-12-01 | 30.64 | $31.07 | 3223 |
| 2025-11-28 | 30.56 | $30.70 | 47539 |
| 2025-11-26 | 30.51 | $30.27 | 88100 |
| 2025-11-25 | 30.50 | $30.37 | 109943 |
| 2025-11-24 | 30.48 | $30.64 | 327000 |
| 2025-11-21 | 30.43 | $30.94 | 70800 |
| 2025-11-20 | 30.35 | $30.89 | 40400 |
| 2025-11-19 | 30.27 | $31.37 | 50146 |
| 2025-11-18 | 30.15 | $31.29 | 11801 |
| 2025-11-17 | 30.02 | $30.86 | 10500 |
| 2025-11-14 | 29.94 | $31.03 | 56712 |
| 2025-11-13 | 29.84 | $30.35 | 24534 |
| 2025-11-12 | 29.80 | $30.58 | 47900 |
| 2025-11-11 | 29.73 | $30.24 | 12800 |
| 2025-11-10 | 29.70 | $30.09 | 21800 |
| 2025-11-07 | 29.68 | $30.03 | 94800 |
| 2025-11-06 | 29.67 | $29.23 | 51537 |
| 2025-11-05 | 29.74 | $28.73 | 13100 |
| 2025-11-04 | 29.87 | $28.50 | 233000 |
| 2025-11-03 | 30.03 | $29.26 | 65700 |
| 2025-10-31 | 30.12 | $29.37 | 53314 |
| 2025-10-30 | 30.22 | $29.21 | 43700 |
| 2025-10-29 | 30.33 | $29.92 | 6642 |
| 2025-10-28 | 30.39 | $30.26 | 18231 |
| 2025-10-27 | 30.41 | $30.14 | 4510 |
| 2025-10-24 | 30.45 | $30.59 | — |
| 2025-10-23 | 30.44 | $30.59 | 42534 |
| 2025-10-22 | 30.44 | $30.80 | 5943 |
| 2025-10-21 | 30.42 | $30.40 | 21514 |
| 2025-10-20 | 30.44 | $30.39 | 91000 |
| 2025-10-17 | 30.46 | $30.26 | 38930 |
| 2025-10-16 | 30.50 | $29.77 | 22100 |
| 2025-10-15 | 30.59 | $30.19 | — |
| 2025-10-14 | 30.63 | $30.19 | 5033 |
| 2025-10-13 | 30.67 | $30.43 | — |
| 2025-10-10 | 30.69 | $30.43 | 34400 |
| 2025-10-09 | 30.71 | $30.10 | 12017 |
| 2025-10-08 | 30.76 | $30.47 | 32200 |
| 2025-10-07 | 30.77 | $30.53 | 16600 |
| 2025-10-06 | 30.77 | $30.93 | 1744 |
| 2025-10-03 | 30.73 | $31.07 | 33600 |
| 2025-10-02 | 30.68 | $31.11 | 14100 |
| 2025-10-01 | 30.61 | $30.96 | 10600 |
| 2025-09-30 | 30.55 | $30.90 | 80115 |
| 2025-09-29 | 30.49 | $30.70 | 20249 |
| 2025-09-26 | 30.44 | $30.74 | 9800 |
| 2025-09-25 | 30.39 | $31.19 | 21908 |
| 2025-09-24 | 30.28 | $30.81 | — |
| 2025-09-23 | 30.20 | $30.81 | — |
| 2025-09-22 | 30.12 | $30.81 | 27532 |
| 2025-09-19 | 30.03 | $30.88 | 486200 |
| 2025-09-18 | 29.94 | $30.12 | 20128 |
| 2025-09-17 | 29.91 | $29.90 | 32000 |
| 2025-09-16 | 29.91 | $29.82 | 23400 |
| 2025-09-15 | 29.92 | $30.46 | 17538 |
| 2025-09-12 | 29.87 | $30.08 | 20000 |
| 2025-09-11 | 29.85 | $30.00 | 11345 |
| 2025-09-10 | 29.84 | $30.03 | 7623 |
| 2025-09-09 | 29.83 | $29.97 | 56100 |
| 2025-09-08 | 29.83 | $29.90 | 26100 |
| 2025-09-05 | 29.83 | $29.90 | 41241 |
| 2025-09-04 | 29.83 | $29.76 | 12905 |
| 2025-09-03 | 29.85 | $29.81 | 92000 |
| 2025-09-02 | 29.86 | $30.00 | 3015 |
| 2025-08-29 | 29.86 | $29.64 | 4642 |
| 2025-08-28 | 29.89 | $29.19 | — |
| 2025-08-27 | 29.97 | $29.19 | 109 |
| 2025-08-26 | 30.04 | $29.38 | 348446 |
| 2025-08-25 | 30.11 | $29.94 | 20000 |
| 2025-08-22 | 30.11 | $30.45 | 53600 |
| 2025-08-21 | 30.07 | $30.07 | 21600 |
| 2025-08-20 | 30.05 | $30.15 | 25800 |
| 2025-08-19 | 30.03 | $30.03 | 2032 |
| 2025-08-18 | 30.02 | $30.06 | 25700 |
| 2025-08-15 | 30.00 | $30.21 | 14634 |
| 2025-08-14 | 29.96 | $30.23 | 7608 |
| 2025-08-13 | 29.93 | $30.24 | 17931 |
| 2025-08-12 | 29.88 | $30.21 | 18200 |
| 2025-08-11 | 29.83 | $30.39 | 82544 |
| 2025-08-08 | 29.76 | $30.11 | 3300 |
| 2025-08-07 | 29.71 | $29.55 | — |
| 2025-08-06 | 29.71 | $29.55 | — |
| 2025-08-05 | 29.70 | $29.55 | 46100 |
| 2025-08-04 | 29.68 | $31.29 | 400 |
| 2025-08-01 | 29.49 | $29.84 | 9800 |
| 2025-07-31 | 29.43 | $29.54 | 15700 |
| 2025-07-30 | 29.39 | $29.64 | 15900 |
| 2025-07-29 | 29.33 | $29.52 | 6400 |
| 2025-07-28 | 29.29 | $29.57 | — |
| 2025-07-25 | 29.23 | $29.57 | — |
| 2025-07-24 | 29.17 | $29.57 | 17822 |
| 2025-07-23 | 29.09 | $29.67 | 17400 |
| 2025-07-22 | 29.00 | $29.48 | — |
| 2025-07-21 | 28.92 | $29.48 | 2218 |
| 2025-07-18 | 28.83 | $29.80 | 30000 |
| 2025-07-17 | 28.71 | $29.79 | 148300 |
| 2025-07-16 | 28.57 | $29.29 | 75900 |
| 2025-07-15 | 28.48 | $29.27 | 115708 |
| 2025-07-14 | 28.39 | $28.88 | 7407 |
| 2025-07-11 | 28.34 | $28.53 | 2614 |
| 2025-07-10 | 28.31 | $28.57 | 67800 |
| 2025-07-09 | 28.28 | $28.18 | 20600 |
| 2025-07-08 | 28.29 | $28.31 | 65744 |
| 2025-07-07 | 28.28 | $28.39 | — |
| 2025-07-03 | 28.26 | $28.39 | 17700 |
| 2025-07-02 | 28.24 | $28.50 | 43800 |
| 2025-07-01 | 28.21 | $28.95 | 1109 |
| 2025-06-30 | 28.14 | $28.50 | 91200 |
| 2025-06-27 | 28.10 | $28.16 | 27800 |
| 2025-06-26 | 28.09 | $28.13 | 29224 |
| 2025-06-25 | 28.09 | $27.65 | 11400 |
| 2025-06-24 | 28.13 | $28.00 | 12221 |
| 2025-06-23 | 28.13 | $27.99 | 73800 |
| 2025-06-20 | 28.13 | $27.94 | 62400 |
| 2025-06-18 | 28.14 | $27.96 | 16834 |
| 2025-06-17 | 28.13 | $28.35 | 7330 |
| 2025-06-16 | 28.09 | $28.25 | 38500 |
| 2025-06-13 | 28.04 | $28.53 | 9132 |
| 2025-06-12 | 27.96 | $28.52 | 432 |
| 2025-06-11 | 27.87 | $28.29 | 10000 |
| 2025-06-10 | 27.80 | $28.08 | 21427 |
| 2025-06-09 | 27.74 | $28.00 | 21100 |
| 2025-06-06 | 27.68 | $27.98 | — |
| 2025-06-05 | 27.63 | $27.98 | 5100 |
| 2025-06-04 | 27.57 | $28.15 | 26200 |
| 2025-06-03 | 27.50 | $28.30 | 1800 |
| 2025-06-02 | 27.42 | $28.12 | 36100 |
| 2025-05-30 | 27.35 | $28.02 | 84900 |
| 2025-05-29 | 27.30 | $27.70 | 32830 |
| 2025-05-28 | 27.29 | $27.48 | 46700 |
| 2025-05-27 | 27.31 | $27.96 | 52422 |
| 2025-05-23 | 27.29 | $27.15 | — |
| 2025-05-22 | 27.36 | $27.15 | 2401 |
| 2025-05-21 | 27.43 | $27.41 | 9500 |
| 2025-05-20 | 27.49 | $26.99 | 63343 |
| 2025-05-19 | 27.59 | $27.00 | 310 |
| 2025-05-16 | 27.69 | $26.70 | 106000 |
| 2025-05-15 | 27.84 | $26.77 | 128607 |
| 2025-05-14 | 27.99 | $26.70 | 28507 |
| 2025-05-13 | 28.15 | $26.66 | — |
| 2025-05-12 | 28.32 | $26.66 | 253416 |
| 2025-05-09 | 28.50 | $27.39 | 192100 |
| 2025-05-08 | 28.60 | $27.71 | 69614 |
| 2025-05-07 | 28.67 | $28.13 | 216414 |
| 2025-05-06 | 28.68 | $28.15 | 304010 |
| 2025-05-05 | 28.69 | $28.30 | 207100 |
| 2025-05-02 | 28.66 | $29.19 | 109628 |
| 2025-05-01 | 28.55 | $29.06 | 85047 |
| 2025-04-30 | 28.44 | $29.25 | 95200 |
| 2025-04-29 | 28.31 | $29.42 | 69005 |
| 2025-04-28 | 28.15 | $29.21 | 69900 |
| 2025-04-25 | 28.00 | $28.89 | 19900 |
| 2025-04-24 | 27.87 | $28.72 | 55100 |
| 2025-04-23 | 27.75 | $28.34 | 34700 |
| 2025-04-22 | 27.67 | $28.66 | 53940 |
| 2025-04-21 | 27.54 | $28.47 | 51023 |
| 2025-04-17 | 27.43 | $28.89 | 47920 |
| 2025-04-16 | 27.26 | $28.55 | 129712 |
| 2025-04-15 | 27.12 | $28.37 | 62047 |
| 2025-04-14 | 26.98 | $28.12 | 39400 |
| 2025-04-11 | 26.86 | $27.46 | 62900 |
| 2025-04-10 | 26.79 | $26.99 | 174014 |
| 2025-04-09 | 26.77 | $26.11 | 89614 |
| 2025-04-08 | 26.83 | $25.59 | 14805 |
| 2025-04-07 | 26.94 | $25.76 | 55303 |
| 2025-04-04 | 27.05 | $26.15 | 80503 |
| 2025-04-03 | 27.12 | $27.74 | 76400 |
| 2025-04-02 | 27.02 | $27.64 | 93500 |
| 2025-04-01 | 26.92 | $27.78 | 13607 |
| 2025-03-31 | 26.79 | $27.41 | 8006 |
| 2025-03-28 | 26.69 | $27.31 | 63300 |
| 2025-03-27 | 26.58 | $27.07 | 68300 |
| 2025-03-26 | 26.48 | $27.29 | 15745 |
| 2025-03-25 | 26.34 | $27.35 | 42100 |
| 2025-03-24 | 26.19 | $26.90 | 81211 |
| 2025-03-21 | 26.06 | $26.80 | — |
| 2025-03-20 | 25.94 | $26.80 | 8300 |
| 2025-03-19 | 25.80 | $26.08 | — |
| 2025-03-18 | 25.72 | $26.08 | — |
| 2025-03-17 | 25.63 | $26.08 | 180900 |
| 2025-03-14 | 25.54 | $26.46 | — |
| 2025-03-13 | 25.40 | $26.46 | 52200 |
| 2025-03-12 | 25.25 | $26.53 | 131200 |
| 2025-03-11 | 25.08 | $26.61 | 183200 |
| 2025-03-10 | 24.90 | $26.62 | 93800 |
| 2025-03-07 | 24.70 | $25.87 | 248900 |
| 2025-03-06 | 24.57 | $25.21 | 227610 |
| 2025-03-05 | 24.50 | $25.36 | 225534 |
| 2025-03-04 | 24.40 | $24.61 | 185800 |
| 2025-03-03 | 24.36 | $24.74 | 100847 |
| 2025-02-28 | 24.31 | $24.48 | 304212 |
| 2025-02-27 | 24.28 | $24.14 | 12700 |
| 2025-02-26 | 24.27 | $24.37 | 26300 |
| 2025-02-25 | 24.24 | $24.21 | 28400 |
| 2025-02-24 | 24.22 | $24.26 | 43308 |
| 2025-02-21 | 24.20 | $24.35 | 9300 |
| 2025-02-20 | 24.16 | $24.24 | 28600 |
| 2025-02-19 | 24.13 | $24.43 | 25308 |
| 2025-02-18 | 24.09 | $24.35 | 29035 |
| 2025-02-14 | 24.05 | $24.45 | 39200 |
| 2025-02-13 | 24.00 | $24.68 | 23217 |
| 2025-02-12 | 23.92 | $24.33 | 18248 |
| 2025-02-11 | 23.88 | $24.40 | 8600 |
| 2025-02-10 | 23.82 | $24.32 | 15500 |
| 2025-02-07 | 23.76 | $24.45 | 59900 |
| 2025-02-06 | 23.69 | $24.13 | — |
| 2025-02-05 | 23.65 | $24.13 | 94500 |
| 2025-02-04 | 23.60 | $23.71 | 18901 |
| 2025-02-03 | 23.59 | $23.05 | 39400 |
| 2025-01-31 | 23.64 | $23.05 | 78200 |
| 2025-01-30 | 23.70 | $23.34 | 100212 |
| 2025-01-29 | 23.73 | $23.42 | 24900 |
| 2025-01-28 | 23.74 | $23.28 | 59000 |
| 2025-01-27 | 23.77 | $23.77 | 3742 |
| 2025-01-24 | 23.75 | $24.19 | 34900 |
| 2025-01-23 | 23.69 | $23.96 | 25400 |
| 2025-01-22 | 23.63 | $23.98 | 15503 |
| 2025-01-21 | 23.57 | $24.25 | 12000 |
| 2025-01-17 | 23.48 | $24.19 | 131941 |
| 2025-01-16 | 23.38 | $23.84 | 56819 |
| 2025-01-15 | 23.32 | $23.45 | 24834 |
| 2025-01-14 | 23.28 | $23.32 | 2900 |
| 2025-01-13 | 23.26 | $23.58 | 110820 |
| 2025-01-10 | 23.21 | $23.85 | 169200 |
| 2025-01-08 | 23.14 | $23.59 | 28919 |
| 2025-01-07 | 23.09 | $23.61 | 1449 |
| 2025-01-06 | 23.05 | $23.35 | 949 |
| 2025-01-03 | 23.03 | $23.06 | 46810 |
| 2025-01-02 | 23.05 | $23.15 | 74513 |
| 2024-12-31 | 23.07 | $23.33 | 31019 |
| 2024-12-30 | 23.08 | $23.39 | 27200 |
| 2024-12-27 | 23.08 | $23.04 | 23337 |
| 2024-12-26 | 23.13 | $22.90 | 900 |
| 2024-12-24 | 23.19 | $22.98 | — |
| 2024-12-23 | 23.26 | $22.98 | 112617 |
| 2024-12-20 | 23.33 | $22.69 | 44740 |
| 2024-12-19 | 23.44 | $22.45 | 12014 |
| 2024-12-18 | 23.59 | $22.55 | 936 |
| 2024-12-17 | 23.74 | $22.48 | 3424 |
| 2024-12-16 | 23.90 | $22.83 | 4500 |
| 2024-12-13 | 24.04 | $23.04 | 800 |
| 2024-12-12 | 24.16 | $22.96 | 624 |
| 2024-12-11 | 24.29 | $23.35 | 6306 |
| 2024-12-10 | 24.39 | $23.60 | 1500 |
| 2024-12-09 | 24.47 | $23.94 | 3617 |
| 2024-12-06 | 24.51 | $24.29 | 5100 |
| 2024-12-05 | 24.52 | $24.96 | 3100 |
| 2024-12-04 | 24.47 | $24.74 | 900 |
| 2024-12-03 | 24.42 | $24.68 | 1700 |
| 2024-12-02 | 24.38 | $24.24 | 1411 |
| 2024-11-29 | 24.39 | $24.31 | — |
| 2024-11-27 | 24.38 | $24.31 | 721 |
| 2024-11-26 | 24.37 | $24.04 | 94236 |
| 2024-11-25 | 24.39 | $24.37 | 2.7M |
| 2024-11-22 | 24.38 | $25.16 | 55300 |
| 2024-11-21 | 24.28 | $25.22 | 69700 |
| 2024-11-20 | 24.18 | $24.83 | 17100 |
| 2024-11-19 | 24.12 | $24.71 | 71000 |
| 2024-11-18 | 24.07 | $24.51 | 500 |
| 2024-11-15 | 24.04 | $23.90 | 12910 |
| 2024-11-14 | 24.08 | $23.93 | 54500 |
| 2024-11-13 | 24.13 | $24.02 | 34700 |
| 2024-11-12 | 24.17 | $24.07 | 4300 |
| 2024-11-11 | 24.22 | $24.09 | 10540 |
| 2024-11-08 | 24.27 | $24.00 | 8703 |
| 2024-11-07 | 24.33 | $23.92 | 37945 |
| 2024-11-06 | 24.40 | $23.77 | 57800 |
| 2024-11-05 | 24.49 | $24.03 | 24400 |
| 2024-11-04 | 24.56 | $23.87 | 18400 |
| 2024-11-01 | 24.65 | $24.15 | 171924 |
| 2024-10-31 | 24.71 | $23.96 | 98000 |
| 2024-10-30 | 24.80 | $24.11 | 15100 |
| 2024-10-29 | 24.88 | $24.00 | 11300 |
| 2024-10-28 | 24.97 | $24.18 | 12805 |
| 2024-10-25 | 25.05 | $24.43 | 29200 |
| 2024-10-24 | 25.10 | $24.44 | 58449 |
| 2024-10-23 | 25.16 | $24.59 | 70804 |
| 2024-10-22 | 25.20 | $25.70 | 45300 |
| 2024-10-21 | 25.13 | $25.67 | 13326 |
| 2024-10-18 | 25.06 | $25.80 | 57200 |
| 2024-10-17 | 24.97 | $25.65 | 23600 |
| 2024-10-16 | 24.90 | $25.53 | 28122 |
| 2024-10-15 | 24.84 | $25.17 | 36100 |
| 2024-10-14 | 24.81 | $24.88 | — |
| 2024-10-11 | 24.82 | $24.88 | 36336 |
| 2024-10-10 | 24.84 | $24.62 | 9300 |
| 2024-10-09 | 24.88 | $24.83 | 15743 |
| 2024-10-08 | 24.91 | $24.80 | 74312 |
| 2024-10-07 | 24.94 | $24.74 | 78332 |
| 2024-10-04 | 24.98 | $24.60 | 3500 |
| 2024-10-03 | 25.04 | $24.71 | 77803 |
| 2024-10-02 | 25.09 | $25.12 | 52846 |
| 2024-10-01 | 25.11 | $24.81 | 80201 |
| 2024-09-30 | 25.15 | $24.71 | 72600 |
| 2024-09-27 | 25.21 | $24.76 | 21145 |
| 2024-09-26 | 25.26 | $24.86 | 29500 |
| 2024-09-25 | 25.31 | $24.75 | 15100 |
| 2024-09-24 | 25.37 | $24.78 | 125700 |
| 2024-09-23 | 25.42 | $24.86 | 422040 |
| 2024-09-20 | 25.47 | $24.67 | 339200 |
| 2024-09-19 | 25.54 | $25.25 | 137504 |
| 2024-09-18 | 25.55 | $25.80 | 58822 |
| 2024-09-17 | 25.51 | $26.02 | 38800 |
| 2024-09-16 | 25.44 | $25.89 | 25305 |
| 2024-09-13 | 25.37 | $26.06 | 43720 |
| 2024-09-12 | 25.28 | $25.70 | 157500 |
| 2024-09-11 | 25.21 | $25.51 | 13400 |
| 2024-09-10 | 25.14 | $25.31 | 14100 |
| 2024-09-09 | 25.08 | $25.55 | 9903 |
| 2024-09-06 | 24.99 | $25.22 | 77714 |
| 2024-09-05 | 24.92 | $25.39 | 94900 |
| 2024-09-04 | 24.83 | $25.34 | 41218 |
| 2024-09-03 | 24.74 | $25.19 | 159500 |
| 2024-08-30 | 24.65 | $25.33 | 306300 |
| 2024-08-29 | 24.54 | $25.06 | 36200 |
| 2024-08-28 | 24.45 | $25.06 | 95300 |
| 2024-08-27 | 24.35 | $25.17 | 73811 |
| 2024-08-26 | 24.24 | $25.21 | 5300 |
| 2024-08-23 | 24.12 | $25.03 | 13300 |
| 2024-08-22 | 24.01 | $24.74 | 18700 |
| 2024-08-21 | 23.92 | $24.95 | 86100 |
| 2024-08-20 | 23.80 | $24.75 | 91843 |
| 2024-08-19 | 23.70 | $24.61 | 5200 |
| 2024-08-16 | 23.61 | $24.44 | 37800 |
| 2024-08-15 | 23.52 | $24.40 | 30500 |
| 2024-08-14 | 23.43 | $24.45 | 99100 |
| 2024-08-13 | 23.32 | $19.42 | 96310 |
| 2024-08-12 | 23.71 | $24.10 | 60400 |
| 2024-08-09 | 23.64 | $23.99 | 106400 |
| 2024-08-08 | 23.58 | $23.78 | 41100 |
| 2024-08-07 | 23.54 | $23.68 | 20700 |
| 2024-08-06 | 23.49 | $23.73 | 61500 |
| 2024-08-05 | 23.44 | $23.10 | 200 |
| 2024-08-02 | 23.44 | $23.78 | 83815 |
| 2024-08-01 | 23.38 | $24.22 | 11800 |
| 2024-07-31 | 23.26 | $23.88 | 34600 |
| 2024-07-30 | 23.17 | $23.79 | 41637 |
| 2024-07-29 | 23.08 | $23.59 | 17900 |
| 2024-07-26 | 23.01 | $23.76 | 18500 |
| 2024-07-25 | 22.91 | $23.65 | 55101 |
| 2024-07-24 | 22.82 | $23.65 | 95647 |
| 2024-07-23 | 22.72 | $23.59 | 93907 |
| 2024-07-22 | 22.62 | $23.12 | 28827 |
| 2024-07-19 | 22.55 | $22.54 | 7124 |
| 2024-07-18 | 22.54 | $22.79 | 16936 |
| 2024-07-17 | 22.51 | $22.59 | 29900 |
| 2024-07-16 | 22.49 | $22.59 | 14200 |
| 2024-07-15 | 22.46 | $22.62 | 8700 |
| 2024-07-12 | 22.44 | $22.65 | 7644 |
| 2024-07-11 | 22.41 | $22.45 | 43623 |
| 2024-07-10 | 22.41 | $22.56 | 100500 |
| 2024-07-09 | 22.39 | $22.52 | 15300 |
| 2024-07-08 | 22.37 | $22.48 | 229400 |
| 2024-07-05 | 22.36 | $22.71 | 230 |
| 2024-07-03 | 22.33 | $22.61 | — |
| 2024-07-02 | 22.30 | $22.61 | 34034 |
| 2024-07-01 | 22.28 | $22.04 | 4200 |
| 2024-06-28 | 22.31 | $22.59 | 13740 |
| 2024-06-27 | 22.29 | $22.50 | 15300 |
| 2024-06-26 | 22.27 | $22.11 | 46038 |
| 2024-06-25 | 22.30 | $22.08 | 69996 |
| 2024-06-24 | 22.32 | $22.31 | 21420 |
| 2024-06-21 | 22.33 | $21.88 | 45074 |
| 2024-06-20 | 22.38 | $22.08 | 55921 |
| 2024-06-18 | 22.41 | $22.11 | 50317 |
| 2024-06-17 | 22.44 | $22.11 | 500 |
| 2024-06-14 | 22.47 | $22.11 | 9700 |
| 2024-06-13 | 22.50 | $22.74 | 24750 |
| 2024-06-12 | 22.48 | $22.74 | 7600 |
| 2024-06-11 | 22.45 | $22.38 | 12141 |
| 2024-06-10 | 22.46 | $22.30 | 527 |
| 2024-06-07 | 22.47 | $22.68 | 49000 |
| 2024-06-06 | 22.44 | $22.68 | 365300 |
| 2024-06-05 | 22.41 | $22.69 | 36800 |
| 2024-06-04 | 22.38 | $22.68 | 131227 |
| 2024-06-03 | 22.34 | $22.50 | 53300 |
| 2024-05-31 | 22.32 | $22.30 | 81200 |
| 2024-05-30 | 22.32 | $22.11 | 25400 |
| 2024-05-29 | 22.34 | $22.14 | 18500 |
| 2024-05-28 | 22.35 | $22.38 | 85539 |
| 2024-05-24 | 22.34 | $22.19 | 3215 |
| 2024-05-23 | 22.34 | $22.32 | 44605 |
| 2024-05-22 | 22.33 | $22.40 | 64500 |
| 2024-05-21 | 22.31 | $22.50 | 48844 |
| 2024-05-20 | 22.28 | $22.60 | 63700 |
| 2024-05-17 | 22.24 | $22.60 | 24832 |
| 2024-05-16 | 22.19 | $22.48 | 79900 |
| 2024-05-15 | 22.15 | $22.55 | 5900 |
| 2024-05-14 | 22.10 | $22.43 | 35245 |
| 2024-05-13 | 22.04 | $22.33 | 18944 |
| 2024-05-10 | 22.00 | $22.29 | 13231 |
| 2024-05-09 | 21.95 | $21.99 | 78400 |
| 2024-05-08 | 21.93 | $21.99 | 143000 |
| 2024-05-07 | 21.90 | $21.90 | 20518 |
| 2024-05-06 | 21.88 | $22.08 | 28239 |
| 2024-05-03 | 21.85 | $22.02 | 58500 |
| 2024-05-02 | 21.81 | $22.24 | 185800 |
| 2024-05-01 | 21.75 | $21.90 | 14600 |
| 2024-04-30 | 21.72 | $22.00 | 107822 |
| 2024-04-29 | 21.68 | $22.25 | 19400 |
| 2024-04-26 | 21.62 | $22.07 | 42905 |
| 2024-04-25 | 21.57 | $22.04 | 13216 |
| 2024-04-24 | 21.52 | $22.05 | 24800 |
| 2024-04-23 | 21.48 | $21.89 | 42337 |
| 2024-04-22 | 21.44 | $21.67 | 20500 |
| 2024-04-19 | 21.42 | $21.76 | 85000 |
| 2024-04-18 | 21.40 | $21.41 | 43423 |
| 2024-04-17 | 21.41 | $21.03 | 23448 |
| 2024-04-16 | 21.46 | $20.94 | 36800 |
| 2024-04-15 | 21.52 | $21.16 | 73728 |
| 2024-04-12 | 21.56 | $21.46 | 100147 |
| 2024-04-11 | 21.58 | $21.39 | 69000 |
| 2024-04-10 | 21.60 | $21.21 | 53117 |
| 2024-04-09 | 21.64 | $21.44 | 114123 |
| 2024-04-08 | 21.66 | $21.53 | 49100 |
| 2024-04-05 | 21.67 | $21.50 | 4000 |
| 2024-04-04 | 21.69 | $21.66 | 130600 |
| 2024-04-03 | 21.69 | $21.51 | 41700 |
| 2024-04-02 | 21.71 | $21.86 | 63200 |
| 2024-04-01 | 21.69 | $21.86 | 133600 |
| 2024-03-28 | 21.67 | $22.07 | 86828 |
| 2024-03-27 | 21.62 | $21.69 | 34700 |
| 2024-03-26 | 21.62 | $21.61 | 10308 |
| 2024-03-25 | 21.61 | $21.48 | 115004 |
| 2024-03-22 | 21.62 | $21.46 | 83640 |
| 2024-03-21 | 21.63 | $21.76 | 38700 |
| 2024-03-20 | 21.61 | $21.79 | 8001 |
| 2024-03-19 | 21.58 | $21.74 | 76200 |
| 2024-03-18 | 21.55 | $21.59 | 56100 |
| 2024-03-15 | 21.54 | $21.42 | 133828 |
| 2024-03-14 | 21.54 | $21.44 | 71527 |
| 2024-03-13 | 21.52 | $21.78 | 100113 |
| 2024-03-12 | 21.47 | $21.79 | 74491 |
| 2024-03-11 | 21.41 | $21.60 | 400 |
| 2024-03-08 | 21.36 | $21.45 | 43249 |
| 2024-03-07 | 21.33 | $21.87 | 67100 |
| 2024-03-06 | 21.24 | $21.66 | 68400 |
| 2024-03-05 | 21.16 | $21.50 | 43801 |
| 2024-03-04 | 21.10 | $21.62 | 16100 |
| 2024-03-01 | 21.02 | $21.62 | 70425 |
| 2024-02-29 | 20.93 | $21.57 | 109800 |
| 2024-02-28 | 20.85 | $21.38 | 76600 |
| 2024-02-27 | 20.78 | $20.91 | 69900 |
| 2024-02-26 | 20.76 | $21.21 | 7100 |
| 2024-02-23 | 20.72 | $21.29 | 22200 |
| 2024-02-22 | 20.66 | $21.42 | 50800 |
| 2024-02-21 | 20.59 | $21.25 | 39607 |
| 2024-02-20 | 20.53 | $21.08 | 7945 |
| 2024-02-16 | 20.48 | $20.91 | 51324 |
| 2024-02-15 | 20.45 | $20.53 | 6900 |
| 2024-02-14 | 20.46 | $19.94 | 18100 |
| 2024-02-13 | 20.53 | $20.03 | 8144 |
| 2024-02-12 | 20.59 | $20.53 | 7500 |
| 2024-02-09 | 20.61 | $20.09 | 43900 |
| 2024-02-08 | 20.67 | $20.20 | 2600 |
| 2024-02-07 | 20.73 | $20.13 | 72340 |
| 2024-02-06 | 20.81 | $20.23 | 40819 |
| 2024-02-05 | 20.87 | $20.39 | 21400 |
| 2024-02-02 | 20.93 | $20.62 | 74600 |
| 2024-02-01 | 20.97 | $20.93 | 73135 |
| 2024-01-31 | 20.97 | $21.18 | 1026 |
| 2024-01-30 | 20.95 | $21.14 | 13409 |
| 2024-01-29 | 20.93 | $20.98 | 67843 |
| 2024-01-26 | 20.93 | $21.12 | 25404 |
| 2024-01-25 | 20.91 | $21.08 | 58200 |
| 2024-01-24 | 20.89 | $20.86 | 121000 |
| 2024-01-23 | 20.89 | $20.89 | 94300 |
| 2024-01-22 | 20.89 | $20.50 | 70700 |
| 2024-01-19 | 20.92 | $20.46 | 89500 |
| 2024-01-18 | 20.95 | $20.66 | 31735 |
| 2024-01-17 | 20.97 | $20.70 | 92905 |
| 2024-01-16 | 20.97 | $21.06 | 5947 |
| 2024-01-12 | 20.95 | $21.17 | 21400 |
| 2024-01-11 | 20.90 | $21.25 | 43300 |
| 2024-01-10 | 20.85 | $21.39 | 26900 |
| 2024-01-09 | 20.77 | $21.40 | 43800 |
| 2024-01-08 | 20.69 | $21.06 | 75604 |
| 2024-01-05 | 20.65 | $21.01 | 1639 |
| 2024-01-04 | 20.60 | $20.93 | 32644 |
| 2024-01-03 | 20.56 | $20.81 | 8318 |
| 2024-01-02 | 20.52 | $20.80 | 32500 |
| 2023-12-29 | 20.49 | $20.88 | 31400 |
| 2023-12-28 | 20.45 | $20.82 | 26116 |
| 2023-12-27 | 20.40 | $20.81 | 39515 |
| 2023-12-26 | 20.35 | $20.00 | 1000 |
| 2023-12-22 | 20.38 | $20.66 | 35700 |
| 2023-12-21 | 20.35 | $20.46 | 40600 |
| 2023-12-20 | 20.33 | $20.28 | 902 |
| 2023-12-19 | 20.33 | $20.33 | 20001 |
| 2023-12-18 | 20.33 | $20.32 | 10200 |
| 2023-12-15 | 20.32 | $20.36 | 61000 |
| 2023-12-14 | 20.31 | $20.57 | 5700 |
| 2023-12-13 | 20.28 | $20.53 | 23202 |
| 2023-12-12 | 20.24 | $19.91 | 87500 |
| 2023-12-11 | 20.27 | $20.18 | 28300 |
| 2023-12-08 | 20.26 | $20.51 | 18400 |
| 2023-12-07 | 20.22 | $20.85 | 109320 |
| 2023-12-06 | 20.13 | $20.58 | 102033 |
| 2023-12-05 | 20.06 | $20.08 | 21030 |
| 2023-12-04 | 20.05 | $20.20 | 40512 |
| 2023-12-01 | 20.02 | $20.51 | 14401 |
| 2023-11-30 | 19.96 | $20.34 | 63300 |
| 2023-11-29 | 19.90 | $19.62 | 22817 |
| 2023-11-28 | 19.91 | $19.81 | 86900 |
| 2023-11-27 | 19.90 | $20.22 | 12900 |
| 2023-11-24 | 19.83 | $20.25 | 21800 |
| 2023-11-22 | 19.75 | $20.27 | 9114 |
| 2023-11-21 | 19.66 | $20.11 | 47432 |
| 2023-11-20 | 19.58 | $20.41 | 84315 |
| 2023-11-17 | 19.46 | $19.92 | 59400 |
| 2023-11-16 | 19.38 | $19.92 | 2511 |
| 2023-11-15 | 19.29 | $20.16 | 73600 |
| 2023-11-14 | 19.18 | $19.87 | 32114 |
| 2023-11-13 | 19.10 | $19.30 | 11600 |
| 2023-11-10 | 19.07 | $19.11 | 92200 |
| 2023-11-09 | 19.06 | $19.11 | 73400 |
| 2023-11-08 | 19.05 | $19.21 | 26847 |
| 2023-11-07 | 19.03 | $19.63 | 28218 |
| 2023-11-06 | 18.98 | $20.09 | 4843 |
| 2023-11-03 | 18.87 | $20.13 | 17424 |
| 2023-11-02 | 18.76 | $19.43 | 13348 |
| 2023-11-01 | 18.71 | $18.94 | 72200 |
| 2023-10-31 | 18.70 | $18.51 | 107620 |
| 2023-10-30 | 18.74 | $18.24 | 113614 |
| 2023-10-27 | 18.80 | $17.87 | 18721 |
| 2023-10-26 | 18.91 | $18.24 | 20700 |
| 2023-10-25 | 18.98 | $18.27 | 28300 |
| 2023-10-24 | 19.06 | $18.49 | 26500 |
| 2023-10-23 | 19.12 | $18.49 | 2825 |
| 2023-10-20 | 19.19 | $18.73 | 62200 |
| 2023-10-19 | 19.25 | $19.00 | 45617 |
| 2023-10-18 | 19.28 | $19.15 | 77727 |
| 2023-10-17 | 19.30 | $19.57 | 58600 |
| 2023-10-16 | 19.28 | $19.55 | 59200 |
| 2023-10-13 | 19.27 | $19.40 | 67929 |
| 2023-10-12 | 19.28 | $19.47 | 76027 |
| 2023-10-11 | 19.28 | $19.90 | 24500 |
| 2023-10-10 | 19.24 | $19.65 | 2700 |
| 2023-10-09 | 19.22 | $18.61 | 4100 |
| 2023-10-06 | 19.30 | $19.00 | 28600 |
| 2023-10-05 | 19.36 | $18.71 | 12600 |
| 2023-10-04 | 19.44 | $18.69 | 20834 |
| 2023-10-03 | 19.53 | $18.67 | 63400 |
| 2023-10-02 | 19.63 | $18.63 | 107311 |
| 2023-09-29 | 19.74 | $19.27 | 114900 |
| 2023-09-28 | 19.78 | $19.51 | 34500 |
| 2023-09-27 | 19.81 | $19.37 | 62600 |
| 2023-09-26 | 19.85 | $19.66 | 81600 |
| 2023-09-25 | 19.86 | $20.04 | 5004 |
| 2023-09-22 | 19.83 | $20.07 | 88142 |
| 2023-09-21 | 19.79 | $19.67 | 31401 |
| 2023-09-20 | 19.79 | $20.01 | 20347 |
| 2023-09-19 | 19.75 | $20.11 | 150100 |
| 2023-09-18 | 19.70 | $20.19 | 41818 |
| 2023-09-15 | 19.63 | $19.85 | 24300 |
| 2023-09-14 | 19.60 | $19.70 | 115038 |
| 2023-09-13 | 19.58 | $19.62 | 25400 |
| 2023-09-12 | 19.56 | $19.82 | 41000 |
| 2023-09-11 | 19.52 | $19.75 | 5100 |
| 2023-09-08 | 19.49 | $19.64 | 17500 |
| 2023-09-07 | 19.47 | $19.50 | 35919 |
| 2023-09-06 | 19.46 | $19.53 | 32116 |
| 2023-09-05 | 19.45 | $20.01 | 800 |
| 2023-09-01 | 19.38 | $20.02 | 2335 |
| 2023-08-31 | 19.32 | $19.74 | 113400 |
| 2023-08-30 | 19.28 | $19.41 | 1900 |
| 2023-08-29 | 19.27 | $19.25 | 13300 |
| 2023-08-28 | 19.28 | $19.25 | 5323 |
| 2023-08-25 | 19.29 | $19.19 | 1434 |
| 2023-08-24 | 19.31 | $19.11 | 5700 |
| 2023-08-23 | 19.33 | $19.18 | 12500 |
| 2023-08-22 | 19.35 | $19.09 | 500 |
| 2023-08-21 | 19.37 | $19.37 | 2300 |
| 2023-08-18 | 19.36 | $19.41 | 3600 |
| 2023-08-17 | 19.35 | $19.25 | 632 |
| 2023-08-16 | 19.35 | $19.14 | 2000 |
| 2023-08-15 | 19.36 | $19.46 | 2106 |
| 2023-08-14 | 19.33 | $19.49 | 305 |
| 2023-08-11 | 19.29 | $19.45 | 1200 |
| 2023-08-10 | 19.25 | $19.30 | 1241 |
| 2023-08-09 | 19.23 | $19.20 | 3500 |
| 2023-08-08 | 19.20 | $19.03 | 27008 |
| 2023-08-07 | 19.19 | $19.95 | 10126 |
| 2023-08-04 | 19.08 | $19.46 | 13323 |
| 2023-08-03 | 19.00 | $19.19 | 2644 |
| 2023-08-02 | 18.95 | $19.58 | 100 |
| 2023-08-01 | 18.85 | $19.58 | 13100 |
| 2023-07-31 | 18.75 | $19.74 | 836 |
| 2023-07-28 | 18.62 | $19.58 | 98000 |
| 2023-07-27 | 18.49 | $18.80 | 3736 |
| 2023-07-26 | 18.44 | $18.84 | 400 |
| 2023-07-25 | 18.37 | $18.95 | 2801 |
| 2023-07-24 | 18.29 | $18.85 | 1742 |
| 2023-07-21 | 18.22 | $18.66 | 1600 |
| 2023-07-20 | 18.16 | $18.75 | 600 |
| 2023-07-19 | 18.08 | $18.40 | 500 |
| 2023-07-18 | 18.04 | $18.40 | 700 |
| 2023-07-17 | 18.00 | $18.32 | 411 |
| 2023-07-14 | 17.96 | $18.39 | 909 |
| 2023-07-13 | 17.92 | $18.51 | 3500 |
| 2023-07-12 | 17.86 | $18.02 | 800 |
| 2023-07-11 | 17.86 | $17.70 | 2809 |
| 2023-07-10 | 17.89 | $17.75 | 448 |
| 2023-07-07 | 17.92 | $17.90 | 13100 |
| 2023-07-06 | 17.93 | $17.85 | 5700 |
| 2023-07-05 | 17.95 | $17.88 | 400 |
| 2023-07-03 | 17.97 | $18.02 | 1700 |
| 2023-06-30 | 17.98 | $18.02 | 833 |
| 2023-06-29 | 17.98 | $17.76 | 1000 |
| 2023-06-28 | 18.01 | $17.61 | 400 |
| 2023-06-27 | 18.04 | $17.65 | 10038 |
| 2023-06-26 | 18.07 | $17.55 | 2500 |
| 2023-06-23 | 18.11 | $17.85 | 2500 |
| 2023-06-22 | 18.11 | $17.85 | 110 |
| 2023-06-21 | 18.11 | $18.04 | 400 |
| 2023-06-20 | 18.09 | $18.21 | 424 |
| 2023-06-16 | 18.05 | $18.24 | 1801 |
| 2023-06-15 | 17.99 | $18.00 | 1000 |
| 2023-06-14 | 17.96 | $18.40 | 800 |
| 2023-06-13 | 17.89 | $18.56 | 4845 |
| 2023-06-12 | 17.79 | $18.47 | 3000 |
| 2023-06-09 | 17.70 | $18.51 | 7014 |
| 2023-06-08 | 17.60 | $18.49 | 2100 |
| 2023-06-07 | 17.50 | $18.39 | 5400 |
| 2023-06-06 | 17.40 | $18.01 | 2900 |
| 2023-06-05 | 17.34 | $18.01 | 2745 |
| 2023-06-02 | 17.28 | $18.05 | 4400 |
| 2023-06-01 | 17.21 | $17.51 | 5502 |
| 2023-05-31 | 17.19 | $16.99 | 2900 |
| 2023-05-30 | 17.22 | $17.36 | 6200 |
| 2023-05-26 | 17.21 | $16.75 | 900 |
| 2023-05-25 | 17.27 | $16.72 | 400 |
| 2023-05-24 | 17.34 | $17.00 | 120 |
| 2023-05-23 | 17.38 | $17.26 | 3800 |
| 2023-05-22 | 17.39 | $16.95 | 65928 |
| 2023-05-19 | 17.43 | $17.35 | 630 |
| 2023-05-18 | 17.43 | $17.18 | 2023 |
| 2023-05-17 | 17.45 | $17.36 | 1716 |
| 2023-05-16 | 17.45 | $17.26 | 700 |
| 2023-05-15 | 17.46 | $17.53 | 2946 |
| 2023-05-12 | 17.43 | $17.63 | 406 |
| 2023-05-11 | 17.40 | $17.55 | 1003 |
| 2023-05-10 | 17.37 | $17.62 | 1414 |
| 2023-05-09 | 17.33 | $17.71 | 1643 |
| 2023-05-08 | 17.28 | $17.78 | 300 |
| 2023-05-05 | 17.22 | $17.46 | 505 |
| 2023-05-04 | 17.18 | $17.03 | 1035 |
| 2023-05-03 | 17.19 | $17.35 | 4400 |
| 2023-05-02 | 17.16 | $17.21 | 700 |
| 2023-05-01 | 17.15 | $17.54 | 206 |
| 2023-04-28 | 17.10 | $17.67 | 4900 |
| 2023-04-27 | 17.03 | $17.37 | 5400 |
| 2023-04-26 | 16.98 | $17.43 | 3445 |
| 2023-04-25 | 16.92 | $16.87 | 1911 |
| 2023-04-24 | 16.92 | $17.17 | 1827 |
| 2023-04-21 | 16.87 | $16.98 | 800 |
| 2023-04-20 | 16.84 | $16.70 | 333 |
| 2023-04-19 | 16.83 | $16.87 | 2400 |
| 2023-04-18 | 16.81 | $16.90 | 2430 |
| 2023-04-17 | 16.78 | $16.92 | 1119 |
| 2023-04-14 | 16.74 | $17.13 | 16110 |
| 2023-04-13 | 16.68 | $17.21 | 1926 |
| 2023-04-12 | 16.60 | $17.13 | 700 |
| 2023-04-11 | 16.53 | $17.00 | 700 |
| 2023-04-10 | 16.48 | $16.69 | 1906 |
| 2023-04-06 | 16.45 | $16.78 | 1400 |
| 2023-04-05 | 16.42 | $16.98 | 300 |
| 2023-04-04 | 16.37 | $16.90 | 2200 |
| 2023-04-03 | 16.33 | $16.70 | 11600 |
| 2023-03-31 | 16.31 | $16.59 | 1437 |
| 2023-03-30 | 16.31 | $16.55 | 1322 |
| 2023-03-29 | 16.32 | $16.27 | 1313 |
| 2023-03-28 | 16.36 | $16.17 | 8225 |
| 2023-03-27 | 16.41 | $15.94 | 159033 |
| 2023-03-24 | 16.49 | $15.73 | 1600 |
| 2023-03-23 | 16.60 | $16.02 | 5220 |
| 2023-03-22 | 16.69 | $16.17 | 2200 |
| 2023-03-21 | 16.77 | $16.25 | 22105 |
| 2023-03-20 | 16.85 | $16.26 | 7405 |
| 2023-03-17 | 16.94 | $16.34 | 11500 |
| 2023-03-16 | 17.03 | $15.94 | 3300 |
| 2023-03-15 | 17.17 | $15.94 | 6200 |
| 2023-03-14 | 17.32 | $16.57 | 7208 |
| 2023-03-13 | 17.43 | $17.07 | 1212 |
| 2023-03-10 | 17.49 | $17.05 | 3200 |
| 2023-03-09 | 17.57 | $17.46 | 300 |
| 2023-03-08 | 17.61 | $17.42 | 7000 |
| 2023-03-07 | 17.66 | $17.37 | 206826 |
| 2023-03-06 | 17.71 | $17.62 | 106700 |
| 2023-03-03 | 17.75 | $17.55 | 262800 |
| 2023-03-02 | 17.80 | $17.35 | 2100 |
| 2023-03-01 | 17.88 | $17.20 | 1720 |
| 2023-02-28 | 17.98 | $17.31 | 250705 |
| 2023-02-27 | 18.07 | $17.46 | 9709 |
| 2023-02-24 | 18.15 | $17.24 | 1708 |
| 2023-02-23 | 18.27 | $17.50 | 3500 |
| 2023-02-22 | 18.36 | $17.38 | 2800 |
| 2023-02-21 | 18.47 | $17.76 | 700 |
| 2023-02-17 | 18.54 | $17.96 | 116 |
| 2023-02-16 | 18.60 | $18.54 | 1800 |
| 2023-02-15 | 18.60 | $18.54 | 1900 |
| 2023-02-14 | 18.59 | $18.82 | 300 |
| 2023-02-13 | 18.56 | $18.82 | 1600 |
| 2023-02-10 | 18.52 | $18.85 | 622 |
| 2023-02-09 | 18.48 | $18.34 | 85339 |
| 2023-02-08 | 18.47 | $18.48 | 1123 |
| 2023-02-07 | 18.46 | $18.38 | 1841 |
| 2023-02-06 | 18.44 | $18.55 | 1200 |
| 2023-02-03 | 18.41 | $18.48 | 300 |
| 2023-02-02 | 18.38 | $18.79 | 3415 |
| 2023-02-01 | 18.31 | $18.52 | 2100 |
| 2023-01-31 | 18.26 | $18.52 | 153002 |
| 2023-01-30 | 18.21 | $18.68 | 1627 |
| 2023-01-27 | 18.13 | $18.88 | 3600 |
| 2023-01-26 | 18.03 | $18.47 | 200 |
| 2023-01-25 | 17.96 | $18.47 | 333 |
| 2023-01-24 | 17.88 | $18.58 | 3200 |
| 2023-01-23 | 17.79 | $18.30 | 4300 |
| 2023-01-20 | 17.71 | $18.08 | 3747 |
| 2023-01-19 | 17.66 | $18.00 | 1600 |
| 2023-01-18 | 17.60 | $18.15 | 3006 |
| 2023-01-17 | 17.52 | $18.11 | 29335 |
| 2023-01-13 | 17.44 | $17.73 | 16838 |
| 2023-01-12 | 17.40 | $17.77 | 1540 |
| 2023-01-11 | 17.36 | $17.66 | 4400 |
| 2023-01-10 | 17.33 | $17.59 | 3619 |
| 2023-01-09 | 17.31 | $17.79 | 800 |
| 2023-01-06 | 17.27 | $17.60 | 1733 |
| 2023-01-05 | 17.25 | $17.17 | 4000 |
| 2023-01-04 | 17.27 | $17.59 | 12123 |
| 2023-01-03 | 17.26 | $17.15 | 7113 |
| 2022-12-30 | 17.28 | $17.20 | 1100 |
| 2022-12-29 | 17.30 | $17.42 | 200 |
| 2022-12-28 | 17.29 | $17.30 | 7110 |
| 2022-12-27 | 17.29 | $16.80 | 5304 |
| 2022-12-23 | 17.34 | $17.22 | 9627 |
| 2022-12-22 | 17.35 | $17.01 | 2100 |
| 2022-12-21 | 17.37 | $17.15 | 104747 |
| 2022-12-20 | 17.39 | $16.83 | 6904 |
| 2022-12-19 | 17.43 | $16.62 | 4510 |
| 2022-12-16 | 17.49 | $16.96 | 300 |
| 2022-12-15 | 17.52 | $17.28 | 545 |
| 2022-12-14 | 17.52 | $18.08 | 5824 |
| 2022-12-13 | 17.44 | $18.43 | 1542 |
| 2022-12-12 | 17.32 | $17.92 | 24139 |
| 2022-12-09 | 17.25 | $17.95 | 2141 |
| 2022-12-08 | 17.18 | $18.00 | 33815 |
| 2022-12-07 | 17.09 | $17.57 | 56600 |
| 2022-12-06 | 17.04 | $17.45 | 700 |
| 2022-12-05 | 17.01 | $17.72 | 1914 |
| 2022-12-02 | 16.95 | $16.94 | 2500 |
| 2022-12-01 | 16.96 | $17.11 | 3138 |
| 2022-11-30 | 16.96 | $16.66 | 30500 |
| 2022-11-29 | 17.01 | $16.50 | 24141 |
| 2022-11-28 | 17.08 | $16.68 | 20105 |
| 2022-11-25 | 17.14 | $17.10 | 1901 |
| 2022-11-23 | 17.17 | $16.99 | 3127 |
| 2022-11-22 | 17.22 | $16.83 | 6149 |
| 2022-11-21 | 17.29 | $16.51 | 4100 |
| 2022-11-18 | 17.40 | $16.74 | 16200 |
| 2022-11-17 | 17.49 | $17.06 | 729 |
| 2022-11-16 | 17.56 | $17.31 | 5402 |
| 2022-11-15 | 17.61 | $17.33 | 3500 |
| 2022-11-14 | 17.66 | $17.50 | 26303 |
| 2022-11-11 | 17.71 | $17.85 | 12503 |
| 2022-11-10 | 17.72 | $17.25 | 2326 |
| 2022-11-09 | 17.79 | $16.84 | 1726 |
| 2022-11-08 | 17.91 | $17.31 | 28203 |
| 2022-11-07 | 17.99 | $17.41 | 5210 |
| 2022-11-04 | 18.07 | $17.57 | 1919 |
| 2022-11-03 | 18.13 | $16.88 | 3600 |
| 2022-11-02 | 18.27 | $17.89 | 3900 |
| 2022-11-01 | 18.33 | $17.44 | 8444 |
| 2022-10-31 | 18.44 | $18.01 | 11222 |
| 2022-10-28 | 18.51 | $18.46 | 6600 |
| 2022-10-27 | 18.54 | $19.17 | 2600 |
| 2022-10-26 | 18.50 | $18.81 | 1200 |
| 2022-10-25 | 18.51 | $18.50 | 237800 |
| 2022-10-24 | 18.54 | $18.08 | 3122 |
| 2022-10-21 | 18.63 | $18.08 | 3106 |
| 2022-10-20 | 18.72 | $17.59 | 1800 |
| 2022-10-19 | 18.89 | $18.38 | 1408 |
| 2022-10-18 | 18.99 | $18.67 | 2613 |
| 2022-10-17 | 19.07 | $18.78 | 26230 |
| 2022-10-14 | 19.16 | $18.11 | 1200 |
| 2022-10-13 | 19.33 | $18.78 | 135500 |
| 2022-10-12 | 19.45 | $18.17 | 1100 |
| 2022-10-11 | 19.65 | $18.24 | 2700 |
| 2022-10-10 | 19.86 | $18.00 | 3618 |
| 2022-10-07 | 20.11 | $19.08 | 500 |
| 2022-10-06 | 20.28 | $19.14 | 3848 |
| 2022-10-05 | 20.46 | $20.14 | 3900 |
| 2022-10-04 | 20.55 | $20.61 | 3503 |
| 2022-10-03 | 20.60 | $19.75 | 505 |
| 2022-09-30 | 20.74 | $19.33 | 2500 |
| 2022-09-29 | 20.94 | $19.29 | 2000 |
| 2022-09-28 | 21.15 | $20.05 | 8000 |
| 2022-09-27 | 21.29 | $19.34 | 30200 |
| 2022-09-26 | 21.52 | $19.93 | 16444 |
| 2022-09-23 | 21.71 | $20.58 | 7016 |
| 2022-09-22 | 21.85 | $21.25 | 900 |
| 2022-09-21 | 21.93 | $21.56 | 1300 |
| 2022-09-20 | 21.99 | $21.29 | 5041 |
| 2022-09-19 | 22.08 | $21.69 | 2029 |
| 2022-09-16 | 22.14 | $21.38 | 7141 |
| 2022-09-15 | 22.24 | $21.85 | 3223 |
| 2022-09-14 | 22.29 | $22.48 | 7800 |
| 2022-09-13 | 22.28 | $22.27 | 2500 |
| 2022-09-12 | 22.30 | $22.72 | 4300 |
| 2022-09-09 | 22.27 | $22.43 | 6519 |
| 2022-09-08 | 22.27 | $21.98 | 1523 |
| 2022-09-07 | 22.32 | $21.94 | 2400 |
| 2022-09-06 | 22.37 | $21.74 | 738 |
| 2022-09-02 | 22.44 | $21.84 | 1800 |
| 2022-09-01 | 22.50 | $21.74 | 5500 |
| 2022-08-31 | 22.57 | $21.59 | 6300 |
| 2022-08-30 | 22.66 | $22.05 | 1125 |
| 2022-08-29 | 22.71 | $22.72 | 1200 |
| 2022-08-26 | 22.69 | $22.77 | 3000 |
| 2022-08-25 | 22.67 | $23.43 | 3200 |
| 2022-08-24 | 22.57 | $23.01 | 1800 |
| 2022-08-23 | 22.50 | $23.02 | 10100 |
| 2022-08-22 | 22.43 | $22.45 | 2815 |
| 2022-08-19 | 22.40 | $22.64 | 1600 |
| 2022-08-18 | 22.35 | $22.74 | 5500 |
| 2022-08-17 | 22.28 | $22.59 | 6946 |
| 2022-08-16 | 22.23 | $22.73 | 10200 |
| 2022-08-15 | 22.15 | $22.37 | 2644 |
| 2022-08-12 | 22.10 | $22.74 | 500 |
| 2022-08-11 | 22.01 | $22.47 | 2940 |
| 2022-08-10 | 21.94 | $22.69 | 1900 |
| 2022-08-09 | 21.85 | $22.29 | 2149 |
| 2022-08-08 | 21.78 | $22.01 | 3000 |
| 2022-08-05 | 21.74 | $21.79 | 3000 |
| 2022-08-04 | 21.71 | $22.10 | 1600 |
| 2022-08-03 | 21.65 | $21.95 | 31520 |
| 2022-08-02 | 21.60 | $22.17 | 7200 |
| 2022-08-01 | 21.51 | $22.77 | 3500 |
| 2022-07-29 | 21.36 | $21.86 | 641 |
| 2022-07-28 | 21.29 | $21.29 | 5647 |
| 2022-07-27 | 21.27 | $21.68 | 2012 |
| 2022-07-26 | 21.22 | $21.36 | 2936 |
| 2022-07-25 | 21.19 | $21.45 | 1900 |
| 2022-07-22 | 21.14 | $21.25 | 3115 |
| 2022-07-21 | 21.12 | $21.26 | 3828 |
| 2022-07-20 | 21.08 | $21.43 | 4400 |
| 2022-07-19 | 21.03 | $21.70 | 2100 |
| 2022-07-18 | 20.94 | $21.50 | 3723 |
| 2022-07-15 | 20.86 | $21.13 | 1300 |
| 2022-07-14 | 20.81 | $20.94 | 2900 |
| 2022-07-13 | 20.79 | $21.26 | 2439 |
| 2022-07-12 | 20.74 | $21.03 | 11200 |
| 2022-07-11 | 20.73 | $21.10 | 8816 |
| 2022-07-08 | 20.72 | $21.09 | 304 |
| 2022-07-07 | 20.72 | $21.05 | 3100 |
| 2022-07-06 | 20.74 | $20.74 | 5800 |
| 2022-07-05 | 20.80 | $20.15 | 5400 |
| 2022-07-01 | 20.94 | $19.95 | 2300 |
| 2022-06-30 | 21.12 | $21.11 | 4700 |
| 2022-06-29 | 21.20 | $21.04 | 5343 |
| 2022-06-28 | 21.30 | $20.91 | 4902 |
| 2022-06-27 | 21.42 | $20.80 | 619 |
| 2022-06-24 | 21.58 | $20.81 | 1734 |
| 2022-06-23 | 21.74 | $20.07 | 3600 |
| 2022-06-22 | 21.98 | $20.30 | 2633 |
| 2022-06-21 | 22.22 | $20.27 | 4600 |
| 2022-06-17 | 22.47 | $19.46 | 26400 |
| 2022-06-16 | 22.81 | $20.33 | 8000 |
| 2022-06-15 | 23.09 | $21.21 | 6900 |
| 2022-06-14 | 23.29 | $21.40 | 2300 |
| 2022-06-13 | 23.47 | $22.30 | 1800 |
| 2022-06-10 | 23.58 | $23.06 | 2944 |
| 2022-06-09 | 23.60 | $23.64 | 2800 |
| 2022-06-08 | 23.55 | $23.80 | 1500 |
| 2022-06-07 | 23.49 | $23.93 | 3830 |
| 2022-06-06 | 23.40 | $23.67 | 900 |
| 2022-06-03 | 23.33 | $23.75 | 10729 |
| 2022-06-02 | 23.24 | $24.06 | 1928 |
| 2022-06-01 | 23.12 | $23.97 | 237981 |
| 2022-05-31 | 23.00 | $24.24 | 91900 |
| 2022-05-27 | 22.85 | $23.96 | 5700 |
| 2022-05-26 | 22.72 | $23.66 | 3745 |
| 2022-05-25 | 22.61 | $22.98 | 510 |
| 2022-05-24 | 22.57 | $23.06 | 7332 |
| 2022-05-23 | 22.52 | $22.56 | 1124 |
| 2022-05-20 | 22.53 | $22.98 | 1800 |
| 2022-05-19 | 22.49 | $23.16 | 1132 |
| 2022-05-18 | 22.44 | $22.92 | 4508 |
| 2022-05-17 | 22.42 | $22.89 | 4145 |
| 2022-05-16 | 22.41 | $22.66 | 1942 |
| 2022-05-13 | 22.43 | $22.16 | 2032 |
| 2022-05-12 | 22.51 | $21.58 | 9734 |
| 2022-05-11 | 22.66 | $21.91 | 345 |
| 2022-05-10 | 22.78 | $21.61 | 2107 |
| 2022-05-09 | 22.95 | $21.94 | 4100 |
| 2022-05-06 | 23.09 | $22.53 | 1205 |
| 2022-05-05 | 23.18 | $22.35 | 3411 |
| 2022-05-04 | 23.29 | $22.92 | 1427 |
| 2022-05-03 | 23.35 | $22.33 | 3401 |
| 2022-05-02 | 23.47 | $22.39 | 6900 |
| 2022-04-29 | 23.58 | $22.96 | 9203 |
| 2022-04-28 | 23.63 | $23.37 | 24781 |
| 2022-04-27 | 23.64 | $23.01 | 6641 |
| 2022-04-26 | 23.69 | $22.86 | 2400 |
| 2022-04-25 | 23.74 | $22.93 | 7200 |
| 2022-04-22 | 23.79 | $23.48 | 9921 |
| 2022-04-21 | 23.77 | $23.88 | 2414 |
| 2022-04-20 | 23.71 | $24.40 | 8900 |
| 2022-04-19 | 23.59 | $24.65 | 7126 |
| 2022-04-18 | 23.44 | $24.34 | 518 |
| 2022-04-14 | 23.30 | $24.20 | 3900 |
| 2022-04-13 | 23.17 | $24.28 | 4300 |
| 2022-04-12 | 23.02 | $24.12 | 3400 |
| 2022-04-11 | 22.87 | $23.98 | 2600 |
| 2022-04-08 | 22.73 | $23.87 | 6300 |
| 2022-04-07 | 22.59 | $23.50 | 4100 |
| 2022-04-06 | 22.48 | $22.93 | 2400 |
| 2022-04-05 | 22.42 | $23.05 | 7911 |
| 2022-04-04 | 22.35 | $22.83 | 3600 |
| 2022-04-01 | 22.30 | $22.46 | 4900 |
| 2022-03-31 | 22.28 | $22.56 | 2600 |
| 2022-03-30 | 22.26 | $22.59 | 2332 |
| 2022-03-29 | 22.23 | $22.53 | 5300 |
| 2022-03-28 | 22.20 | $22.18 | 1019 |
| 2022-03-25 | 22.21 | $22.32 | 7144 |
| 2022-03-24 | 22.20 | $21.93 | 2600 |
| 2022-03-23 | 22.23 | $21.99 | 2021 |
| 2022-03-22 | 22.25 | $22.52 | 5600 |
| 2022-03-21 | 22.21 | $22.15 | 3148 |
| 2022-03-18 | 22.20 | $22.05 | 1923 |
| 2022-03-17 | 22.21 | $22.29 | 4400 |
| 2022-03-16 | 22.19 | $22.00 | 1100 |
| 2022-03-15 | 22.19 | $21.63 | 1100 |
| 2022-03-14 | 22.23 | $22.32 | 1522 |
| 2022-03-11 | 22.21 | $22.69 | 4600 |
| 2022-03-10 | 22.14 | $22.40 | 3000 |
| 2022-03-09 | 22.10 | $22.24 | 1737 |
| 2022-03-08 | 22.08 | $22.34 | 3200 |
| 2022-03-07 | 22.04 | $22.58 | 9200 |
| 2022-03-04 | 21.97 | $22.24 | 4300 |
| 2022-03-03 | 21.92 | $22.59 | 2900 |
| 2022-03-02 | 21.83 | $22.57 | 1200 |
| 2022-03-01 | 21.74 | $22.31 | 9110 |
| 2022-02-28 | 21.67 | $21.95 | 20400 |
| 2022-02-25 | 21.62 | $21.99 | 2244 |
| 2022-02-24 | 21.56 | $21.39 | 4800 |
| 2022-02-23 | 21.55 | $21.31 | 5418 |
| 2022-02-22 | 21.55 | $21.39 | 25700 |
| 2022-02-18 | 21.53 | $21.63 | 8500 |
| 2022-02-17 | 21.48 | $21.86 | 4249 |
| 2022-02-16 | 21.41 | $21.86 | 4700 |
| 2022-02-15 | 21.34 | $21.96 | 12800 |
| 2022-02-14 | 21.25 | $21.78 | 2300 |
| 2022-02-11 | 21.19 | $21.81 | 33900 |
| 2022-02-10 | 21.11 | $22.06 | 3012 |
| 2022-02-09 | 21.02 | $22.03 | 7400 |
| 2022-02-08 | 20.92 | $21.66 | 23300 |
| 2022-02-07 | 20.86 | $21.45 | 5200 |
| 2022-02-04 | 20.82 | $20.79 | 4200 |
| 2022-02-03 | 20.84 | $20.79 | 1700 |
| 2022-02-02 | 20.85 | $21.02 | 2511 |
| 2022-02-01 | 20.85 | $21.06 | 500 |
| 2022-01-31 | 20.85 | $20.56 | 3545 |
| 2022-01-28 | 20.90 | $20.34 | 5100 |
| 2022-01-27 | 20.97 | $20.44 | 1100 |
| 2022-01-26 | 21.04 | $20.29 | 1816 |
| 2022-01-25 | 21.13 | $20.32 | 3800 |
| 2022-01-24 | 21.21 | $20.33 | 2500 |
| 2022-01-21 | 21.29 | $20.47 | 20400 |
| 2022-01-20 | 21.36 | $21.35 | 1929 |
| 2022-01-19 | 21.34 | $21.55 | 9428 |
| 2022-01-18 | 21.30 | $21.40 | 9338 |
| 2022-01-14 | 21.27 | $21.45 | 500 |
| 2022-01-13 | 21.24 | $21.87 | 2709 |
| 2022-01-12 | 21.16 | $21.99 | 1608 |
| 2022-01-11 | 21.05 | $21.70 | 12000 |
| 2022-01-10 | 20.96 | $21.01 | 6803 |
| 2022-01-07 | 20.94 | $20.84 | 12526 |
| 2022-01-06 | 20.92 | $20.80 | 3500 |
| 2022-01-05 | 20.90 | $20.98 | 7549 |
| 2022-01-04 | 20.86 | $21.17 | 1733 |
| 2022-01-03 | 20.79 | $21.70 | 900 |
| 2021-12-31 | 20.66 | $21.64 | 13037 |
| 2021-12-30 | 20.52 | $21.34 | 3035 |
| 2021-12-29 | 20.40 | $21.30 | 5923 |
| 2021-12-28 | 20.27 | $20.15 | 2400 |
| 2021-12-27 | 20.25 | $19.58 | 1322 |
| 2021-12-23 | 20.28 | $21.29 | 3037 |
| 2021-12-22 | 20.14 | $21.00 | 2723 |
| 2021-12-21 | 20.02 | $20.89 | 2500 |
| 2021-12-20 | 19.91 | $20.67 | 13813 |
| 2021-12-17 | 19.82 | $20.89 | 20300 |
| 2021-12-16 | 19.70 | $20.81 | 57900 |
| 2021-12-15 | 19.58 | $20.19 | 11400 |
| 2021-12-14 | 19.52 | $19.83 | 16105 |
| 2021-12-13 | 19.49 | $19.70 | 10800 |
| 2021-12-10 | 19.48 | $19.61 | 2100 |
| 2021-12-09 | 19.48 | $19.45 | 10600 |
| 2021-12-08 | 19.50 | $19.77 | 2400 |
| 2021-12-07 | 19.49 | $19.76 | 4746 |
| 2021-12-06 | 19.48 | $19.45 | 4637 |
| 2021-12-03 | 19.51 | $18.99 | 925 |
| 2021-12-02 | 19.59 | $19.00 | 2200 |
| 2021-12-01 | 19.67 | $18.94 | 2829 |
| 2021-11-30 | 19.77 | $19.02 | 4705 |
| 2021-11-29 | 19.87 | $19.52 | 2300 |
| 2021-11-26 | 19.92 | $19.29 | 408 |
| 2021-11-24 | 20.01 | $20.15 | 14534 |
| 2021-11-23 | 20.02 | $20.17 | 2004 |
| 2021-11-22 | 20.03 | $19.44 | 15800 |
| 2021-11-19 | 20.12 | $19.56 | 1231 |
| 2021-11-18 | 20.21 | $19.85 | 3732 |
| 2021-11-17 | 20.28 | $19.68 | 2900 |
| 2021-11-16 | 20.37 | $19.88 | 2418 |
| 2021-11-15 | 20.45 | $19.97 | 1137 |
| 2021-11-12 | 20.53 | $19.99 | 900 |
| 2021-11-11 | 20.61 | $19.93 | 6904 |
| 2021-11-10 | 20.70 | $20.25 | 613 |
| 2021-11-09 | 20.76 | $20.23 | 2500 |
| 2021-11-08 | 20.82 | $20.49 | 12400 |
| 2021-11-05 | 20.86 | $20.56 | 4000 |
| 2021-11-04 | 20.90 | $20.30 | 700 |
| 2021-11-03 | 20.95 | $20.41 | 3114 |
| 2021-11-02 | 21.00 | $20.50 | 3101 |
| 2021-11-01 | 21.03 | $20.80 | 1520 |
| 2021-10-29 | 21.03 | $20.70 | 2000 |
| 2021-10-28 | 21.03 | $21.19 | 1847 |
| 2021-10-27 | 20.98 | $20.95 | 2508 |
| 2021-10-26 | 20.95 | $21.24 | 3906 |
| 2021-10-25 | 20.89 | $21.38 | 1600 |
| 2021-10-22 | 20.80 | $21.61 | 2700 |
| 2021-10-21 | 20.68 | $21.47 | 1025 |
| 2021-10-20 | 20.57 | $21.24 | 3900 |
| 2021-10-19 | 20.48 | $21.05 | 7900 |
| 2021-10-18 | 20.40 | $21.09 | 9808 |
| 2021-10-15 | 20.30 | $20.98 | 132 |
| 2021-10-14 | 20.22 | $21.04 | 1538 |
| 2021-10-13 | 20.13 | $20.85 | 6200 |
| 2021-10-12 | 20.05 | $20.28 | 6100 |
| 2021-10-11 | 20.03 | $21.00 | 1500 |
| 2021-10-08 | 19.94 | $20.05 | 7000 |
| 2021-10-07 | 19.94 | $20.00 | 904 |
| 2021-10-06 | 19.94 | $19.82 | 54902 |
| 2021-10-05 | 19.97 | $20.06 | 20248 |
| 2021-10-04 | 19.98 | $19.97 | 4100 |
| 2021-10-01 | 19.99 | $19.71 | 4100 |
| 2021-09-30 | 20.03 | $19.73 | 9000 |
| 2021-09-29 | 20.08 | $19.60 | 7800 |
| 2021-09-28 | 20.13 | $19.82 | 623 |
| 2021-09-27 | 20.17 | $20.04 | 22600 |
| 2021-09-24 | 20.19 | $19.91 | 4812 |
| 2021-09-23 | 20.21 | $20.13 | 3300 |
| 2021-09-22 | 20.22 | $19.97 | 4800 |
| 2021-09-21 | 20.25 | $19.81 | 4706 |
| 2021-09-20 | 20.29 | $19.65 | 16000 |
| 2021-09-17 | 20.34 | $20.28 | 5034 |
| 2021-09-16 | 20.34 | $20.49 | 222 |
| 2021-09-15 | 20.30 | $20.58 | 8000 |
| 2021-09-14 | 20.26 | $20.40 | 4815 |
| 2021-09-13 | 20.24 | $20.64 | 4700 |
| 2021-09-10 | 20.20 | $20.55 | 2900 |
| 2021-09-09 | 20.16 | $20.60 | 2800 |
| 2021-09-08 | 20.12 | $20.23 | 6400 |
| 2021-09-07 | 20.12 | $20.07 | 15212 |
| 2021-09-03 | 20.13 | $20.41 | 6138 |
| 2021-09-02 | 20.12 | $20.16 | 7144 |
| 2021-09-01 | 20.14 | $20.06 | 14200 |
| 2021-08-31 | 20.17 | $19.93 | 15646 |
| 2021-08-30 | 20.22 | $20.27 | 2400 |
| 2021-08-27 | 20.24 | $20.17 | 4809 |
| 2021-08-26 | 20.27 | $19.95 | 1934 |
| 2021-08-25 | 20.34 | $20.22 | 8624 |
| 2021-08-24 | 20.37 | $19.95 | 2500 |
| 2021-08-23 | 20.44 | $19.96 | 1921 |
| 2021-08-20 | 20.51 | $19.85 | 3434 |
| 2021-08-19 | 20.60 | $19.41 | 11618 |
| 2021-08-18 | 20.74 | $19.97 | 9320 |
| 2021-08-17 | 20.83 | $20.24 | 3600 |
| 2021-08-16 | 20.90 | $20.55 | 5300 |
| 2021-08-13 | 20.93 | $20.69 | 800 |
| 2021-08-12 | 20.95 | $20.76 | 5103 |
| 2021-08-11 | 20.97 | $20.73 | 2600 |
| 2021-08-10 | 20.99 | $20.82 | 6941 |
| 2021-08-09 | 21.00 | $20.81 | 8400 |
| 2021-08-06 | 21.01 | $21.15 | 700 |
| 2021-08-05 | 21.00 | $21.29 | 7008 |
| 2021-08-04 | 20.96 | $20.96 | 4404 |
| 2021-08-03 | 20.96 | $21.10 | 10300 |
| 2021-08-02 | 20.95 | $21.20 | 307 |
| 2021-07-30 | 20.93 | $21.00 | 400 |
| 2021-07-29 | 20.92 | $21.16 | 2838 |
| 2021-07-28 | 20.90 | $20.83 | 1333 |
| 2021-07-27 | 20.91 | $20.88 | 2700 |
| 2021-07-26 | 20.92 | $21.03 | 2000 |
| 2021-07-23 | 20.92 | $21.01 | 3500 |
| 2021-07-22 | 20.91 | $21.09 | 4100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.57
2026-07-20
Close Price
$39.46
Vol: 15597
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.95
Average
23.81
Maximum
40.13
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 38.57 | $39.46 | 15597 |
| 2026-07-17 | 38.37 | $39.02 | 1043 |
| 2026-07-16 | 38.22 | $39.02 | — |
| 2026-07-15 | 38.06 | $39.02 | 9200 |
| 2026-07-14 | 37.86 | $38.47 | 1257 |
| 2026-07-13 | 37.75 | $38.47 | 9326 |
| 2026-07-10 | 37.63 | $37.89 | 34100 |
| 2026-07-09 | 37.61 | $38.20 | 41610 |
| 2026-07-08 | 37.52 | $38.15 | 12400 |
| 2026-07-07 | 37.43 | $37.81 | 42909 |
| 2026-07-06 | 37.41 | $36.91 | 681600 |
| 2026-07-02 | 37.57 | $36.64 | 43218 |
| 2026-07-01 | 37.81 | $36.45 | 506 |
| 2026-06-30 | 38.14 | $36.96 | 125700 |
| 2026-06-29 | 38.41 | $37.49 | 66500 |
| 2026-06-26 | 38.61 | $38.17 | 170100 |
| 2026-06-25 | 38.71 | $38.40 | 112548 |
| 2026-06-24 | 38.77 | $38.23 | 73022 |
| 2026-06-23 | 38.87 | $37.99 | 15527 |
| 2026-06-22 | 39.04 | $37.57 | 200 |
| 2026-06-18 | 39.33 | $37.57 | 94500 |
| 2026-06-17 | 39.66 | $38.18 | 53200 |
| 2026-06-16 | 39.91 | $38.77 | 36600 |
| 2026-06-15 | 40.08 | $39.40 | 12301 |
| 2026-06-12 | 40.13 | $39.93 | 1845 |
| 2026-06-11 | 40.08 | $39.93 | 156100 |
| 2026-06-10 | 40.02 | $40.17 | 146900 |
| 2026-06-09 | 39.89 | $39.35 | 16834 |
| 2026-06-08 | 39.90 | $39.98 | 26 |
| 2026-06-05 | 39.78 | $39.98 | 38308 |
| 2026-06-04 | 39.63 | $39.83 | 30600 |
| 2026-06-03 | 39.49 | $39.54 | 605937 |
| 2026-06-02 | 39.38 | $39.13 | 19711 |
| 2026-06-01 | 39.34 | $38.96 | 235808 |
| 2026-05-29 | 39.32 | $38.84 | 411328 |
| 2026-05-28 | 39.32 | $39.34 | 177400 |
| 2026-05-27 | 39.20 | $39.02 | 55000 |
| 2026-05-26 | 39.13 | $39.11 | 79117 |
| 2026-05-22 | 39.02 | $39.29 | 518 |
| 2026-05-21 | 38.85 | $38.82 | 3300 |
| 2026-05-20 | 38.75 | $38.63 | 4703 |
| 2026-05-19 | 38.66 | $39.24 | 738 |
| 2026-05-18 | 38.43 | $38.68 | 700 |
| 2026-05-15 | 38.27 | $38.68 | 812 |
| 2026-05-14 | 38.09 | $38.42 | 136 |
| 2026-05-13 | 37.92 | $37.95 | 100 |
| 2026-05-12 | 37.82 | $37.95 | 16307 |
| 2026-05-11 | 37.70 | $37.12 | 121 |
| 2026-05-08 | 37.73 | $37.12 | 16240 |
| 2026-05-07 | 37.76 | $36.78 | 17406 |
| 2026-05-06 | 37.86 | $37.27 | 17916 |
| 2026-05-05 | 37.86 | $38.50 | 38216 |
| 2026-05-04 | 37.61 | $38.65 | 7800 |
| 2026-05-01 | 37.28 | $38.58 | 166827 |
| 2026-04-30 | 36.90 | $37.45 | 245500 |
| 2026-04-29 | 36.69 | $37.37 | 53200 |
| 2026-04-28 | 36.47 | $36.93 | 29600 |
| 2026-04-27 | 36.29 | $36.98 | 26518 |
| 2026-04-24 | 36.08 | $36.32 | 49005 |
| 2026-04-23 | 35.96 | $36.44 | 74200 |
| 2026-04-22 | 35.80 | $35.78 | 43200 |
| 2026-04-21 | 35.76 | $35.74 | 72310 |
| 2026-04-20 | 35.70 | $35.72 | — |
| 2026-04-17 | 35.65 | $35.72 | 19522 |
| 2026-04-16 | 35.58 | $36.05 | 206900 |
| 2026-04-15 | 35.42 | $35.10 | 136413 |
| 2026-04-14 | 35.44 | $34.90 | 73704 |
| 2026-04-13 | 35.50 | $35.29 | 460 |
| 2026-04-10 | 35.49 | $35.29 | 26600 |
| 2026-04-09 | 35.47 | $35.78 | 12614 |
| 2026-04-08 | 35.34 | $34.82 | 22400 |
| 2026-04-07 | 35.39 | $35.45 | 6100 |
| 2026-04-06 | 35.31 | $35.31 | 19004 |
| 2026-04-02 | 35.25 | $35.01 | 39940 |
| 2026-04-01 | 35.23 | $34.55 | 31400 |
| 2026-03-31 | 35.31 | $34.57 | 27500 |
| 2026-03-30 | 35.39 | $34.99 | 48317 |
| 2026-03-27 | 35.39 | $34.98 | 200 |
| 2026-03-26 | 35.39 | $34.98 | 1929 |
| 2026-03-25 | 35.39 | $34.82 | 26400 |
| 2026-03-24 | 35.41 | $34.74 | 21820 |
| 2026-03-23 | 35.45 | $34.65 | 6504 |
| 2026-03-20 | 35.51 | $34.92 | 46900 |
| 2026-03-19 | 35.51 | $35.13 | 55517 |
| 2026-03-18 | 35.47 | $35.16 | 53917 |
| 2026-03-17 | 35.40 | $35.17 | 600 |
| 2026-03-16 | 35.32 | $35.17 | 62033 |
| 2026-03-13 | 35.22 | $35.45 | 46346 |
| 2026-03-12 | 35.03 | $35.03 | 12600 |
| 2026-03-11 | 34.89 | $34.85 | 57900 |
| 2026-03-10 | 34.77 | $34.73 | 36900 |
| 2026-03-09 | 34.64 | $35.00 | 15834 |
| 2026-03-06 | 34.43 | $34.38 | 17517 |
| 2026-03-05 | 34.31 | $34.46 | 34426 |
| 2026-03-04 | 34.14 | $34.23 | 1706 |
| 2026-03-03 | 33.99 | $34.66 | 13335 |
| 2026-03-02 | 33.72 | $34.16 | 5600 |
| 2026-02-27 | 33.51 | $33.91 | 64600 |
| 2026-02-26 | 33.30 | $33.66 | 700 |
| 2026-02-25 | 33.11 | $33.45 | 1417 |
| 2026-02-24 | 32.94 | $33.20 | 1300 |
| 2026-02-23 | 32.77 | $33.08 | 3916 |
| 2026-02-20 | 32.61 | $33.01 | 200 |
| 2026-02-19 | 32.42 | $32.95 | 1700 |
| 2026-02-18 | 32.22 | $32.84 | 527 |
| 2026-02-17 | 32.00 | $32.92 | 1400 |
| 2026-02-13 | 31.72 | $33.01 | 411 |
| 2026-02-12 | 31.38 | $32.57 | 3800 |
| 2026-02-11 | 31.07 | $31.54 | 200 |
| 2026-02-10 | 30.93 | $31.14 | 100 |
| 2026-02-09 | 30.85 | $31.02 | 200 |
| 2026-02-06 | 30.77 | $31.02 | 3602 |
| 2026-02-05 | 30.69 | $31.67 | 1500 |
| 2026-02-04 | 30.45 | $31.14 | 347 |
| 2026-02-03 | 30.28 | $30.83 | 507 |
| 2026-02-02 | 30.15 | $30.27 | 835 |
| 2026-01-30 | 30.12 | $30.15 | 2000 |
| 2026-01-29 | 30.11 | $30.52 | 1826 |
| 2026-01-28 | 30.02 | $30.93 | 1500 |
| 2026-01-27 | 29.82 | $30.83 | 6000 |
| 2026-01-26 | 29.62 | $30.38 | 1300 |
| 2026-01-23 | 29.48 | $29.55 | 700 |
| 2026-01-22 | 29.49 | $29.55 | 1700 |
| 2026-01-21 | 29.51 | $29.61 | 800 |
| 2026-01-20 | 29.52 | $30.02 | 1414 |
| 2026-01-16 | 29.45 | $29.51 | 500 |
| 2026-01-15 | 29.47 | $29.45 | 643 |
| 2026-01-14 | 29.51 | $29.35 | 3447 |
| 2026-01-13 | 29.58 | $29.19 | 7400 |
| 2026-01-12 | 29.70 | $29.06 | 1430 |
| 2026-01-09 | 29.86 | $29.24 | 6343 |
| 2026-01-08 | 30.02 | $29.37 | 500 |
| 2026-01-07 | 30.17 | $29.27 | 350 |
| 2026-01-06 | 30.37 | $29.71 | 500 |
| 2026-01-05 | 30.51 | $30.30 | 705 |
| 2026-01-02 | 30.54 | $30.62 | 1900 |
| 2025-12-31 | 30.52 | $30.49 | 3129 |
| 2025-12-30 | 30.52 | $30.75 | 500 |
| 2025-12-29 | 30.46 | $30.73 | 548 |
| 2025-12-26 | 30.39 | $31.01 | 10 |
| 2025-12-24 | 30.26 | $31.01 | 4008 |
| 2025-12-23 | 30.10 | $30.68 | 1344 |
| 2025-12-22 | 29.99 | $29.87 | 1617 |
| 2025-12-19 | 30.04 | $29.77 | 1400 |
| 2025-12-18 | 30.11 | $30.12 | 2927 |
| 2025-12-17 | 30.12 | $29.70 | 1200 |
| 2025-12-16 | 30.23 | $29.71 | 1046 |
| 2025-12-15 | 30.34 | $30.43 | 41121 |
| 2025-12-12 | 30.33 | $30.10 | 11307 |
| 2025-12-11 | 30.38 | $30.16 | 32229 |
| 2025-12-10 | 30.43 | $29.93 | 4143 |
| 2025-12-09 | 30.53 | $29.83 | 144800 |
| 2025-12-08 | 30.68 | $30.27 | 12400 |
| 2025-12-05 | 30.75 | $30.50 | 800 |
| 2025-12-04 | 30.78 | $30.29 | 1422 |
| 2025-12-03 | 30.86 | $30.87 | 12200 |
| 2025-12-02 | 30.83 | $31.07 | — |
| 2025-12-01 | 30.76 | $31.07 | 3223 |
| 2025-11-28 | 30.67 | $30.70 | 47539 |
| 2025-11-26 | 30.64 | $30.27 | 88100 |
| 2025-11-25 | 30.70 | $30.37 | 109943 |
| 2025-11-24 | 30.74 | $30.64 | 327000 |
| 2025-11-21 | 30.74 | $30.94 | 70800 |
| 2025-11-20 | 30.67 | $30.89 | 40400 |
| 2025-11-19 | 30.59 | $31.37 | 50146 |
| 2025-11-18 | 30.40 | $31.29 | 11801 |
| 2025-11-17 | 30.20 | $30.86 | 10500 |
| 2025-11-14 | 30.06 | $31.03 | 56712 |
| 2025-11-13 | 29.85 | $30.35 | 24534 |
| 2025-11-12 | 29.76 | $30.58 | 47900 |
| 2025-11-11 | 29.60 | $30.24 | 12800 |
| 2025-11-10 | 29.50 | $30.09 | 21800 |
| 2025-11-07 | 29.41 | $30.03 | 94800 |
| 2025-11-06 | 29.32 | $29.23 | 51537 |
| 2025-11-05 | 29.38 | $28.73 | 13100 |
| 2025-11-04 | 29.56 | $28.50 | 233000 |
| 2025-11-03 | 29.83 | $29.26 | 65700 |
| 2025-10-31 | 29.97 | $29.37 | 53314 |
| 2025-10-30 | 30.12 | $29.21 | 43700 |
| 2025-10-29 | 30.33 | $29.92 | 6642 |
| 2025-10-28 | 30.42 | $30.26 | 18231 |
| 2025-10-27 | 30.45 | $30.14 | 4510 |
| 2025-10-24 | 30.51 | $30.59 | — |
| 2025-10-23 | 30.49 | $30.59 | 42534 |
| 2025-10-22 | 30.47 | $30.80 | 5943 |
| 2025-10-21 | 30.39 | $30.40 | 21514 |
| 2025-10-20 | 30.39 | $30.39 | 91000 |
| 2025-10-17 | 30.39 | $30.26 | 38930 |
| 2025-10-16 | 30.42 | $29.77 | 22100 |
| 2025-10-15 | 30.55 | $30.19 | — |
| 2025-10-14 | 30.62 | $30.19 | 5033 |
| 2025-10-13 | 30.70 | $30.43 | — |
| 2025-10-10 | 30.74 | $30.43 | 34400 |
| 2025-10-09 | 30.79 | $30.10 | 12017 |
| 2025-10-08 | 30.91 | $30.47 | 32200 |
| 2025-10-07 | 30.97 | $30.53 | 16600 |
| 2025-10-06 | 31.02 | $30.93 | 1744 |
| 2025-10-03 | 31.00 | $31.07 | 33600 |
| 2025-10-02 | 30.94 | $31.11 | 14100 |
| 2025-10-01 | 30.87 | $30.96 | 10600 |
| 2025-09-30 | 30.81 | $30.90 | 80115 |
| 2025-09-29 | 30.75 | $30.70 | 20249 |
| 2025-09-26 | 30.72 | $30.74 | 9800 |
| 2025-09-25 | 30.68 | $31.19 | 21908 |
| 2025-09-24 | 30.54 | $30.81 | — |
| 2025-09-23 | 30.45 | $30.81 | — |
| 2025-09-22 | 30.34 | $30.81 | 27532 |
| 2025-09-19 | 30.22 | $30.88 | 486200 |
| 2025-09-18 | 30.06 | $30.12 | 20128 |
| 2025-09-17 | 30.04 | $29.90 | 32000 |
| 2025-09-16 | 30.05 | $29.82 | 23400 |
| 2025-09-15 | 30.09 | $30.46 | 17538 |
| 2025-09-12 | 29.99 | $30.08 | 20000 |
| 2025-09-11 | 29.96 | $30.00 | 11345 |
| 2025-09-10 | 29.94 | $30.03 | 7623 |
| 2025-09-09 | 29.91 | $29.97 | 56100 |
| 2025-09-08 | 29.89 | $29.90 | 26100 |
| 2025-09-05 | 29.88 | $29.90 | 41241 |
| 2025-09-04 | 29.87 | $29.76 | 12905 |
| 2025-09-03 | 29.88 | $29.81 | 92000 |
| 2025-09-02 | 29.89 | $30.00 | 3015 |
| 2025-08-29 | 29.85 | $29.64 | 4642 |
| 2025-08-28 | 29.89 | $29.19 | — |
| 2025-08-27 | 30.03 | $29.19 | 109 |
| 2025-08-26 | 30.18 | $29.38 | 348446 |
| 2025-08-25 | 30.32 | $29.94 | 20000 |
| 2025-08-22 | 30.36 | $30.45 | 53600 |
| 2025-08-21 | 30.30 | $30.07 | 21600 |
| 2025-08-20 | 30.31 | $30.15 | 25800 |
| 2025-08-19 | 30.30 | $30.03 | 2032 |
| 2025-08-18 | 30.31 | $30.06 | 25700 |
| 2025-08-15 | 30.32 | $30.21 | 14634 |
| 2025-08-14 | 30.29 | $30.23 | 7608 |
| 2025-08-13 | 30.25 | $30.24 | 17931 |
| 2025-08-12 | 30.20 | $30.21 | 18200 |
| 2025-08-11 | 30.14 | $30.39 | 82544 |
| 2025-08-08 | 30.03 | $30.11 | 3300 |
| 2025-08-07 | 29.97 | $29.55 | — |
| 2025-08-06 | 30.01 | $29.55 | — |
| 2025-08-05 | 30.05 | $29.55 | 46100 |
| 2025-08-04 | 30.09 | $31.29 | 400 |
| 2025-08-01 | 29.78 | $29.84 | 9800 |
| 2025-07-31 | 29.71 | $29.54 | 15700 |
| 2025-07-30 | 29.70 | $29.64 | 15900 |
| 2025-07-29 | 29.66 | $29.52 | 6400 |
| 2025-07-28 | 29.63 | $29.57 | — |
| 2025-07-25 | 29.59 | $29.57 | — |
| 2025-07-24 | 29.54 | $29.57 | 17822 |
| 2025-07-23 | 29.48 | $29.67 | 17400 |
| 2025-07-22 | 29.38 | $29.48 | — |
| 2025-07-21 | 29.31 | $29.48 | 2218 |
| 2025-07-18 | 29.22 | $29.80 | 30000 |
| 2025-07-17 | 29.04 | $29.79 | 148300 |
| 2025-07-16 | 28.84 | $29.29 | 75900 |
| 2025-07-15 | 28.71 | $29.27 | 115708 |
| 2025-07-14 | 28.57 | $28.88 | 7407 |
| 2025-07-11 | 28.48 | $28.53 | 2614 |
| 2025-07-10 | 28.44 | $28.57 | 67800 |
| 2025-07-09 | 28.40 | $28.18 | 20600 |
| 2025-07-08 | 28.43 | $28.31 | 65744 |
| 2025-07-07 | 28.43 | $28.39 | — |
| 2025-07-03 | 28.41 | $28.39 | 17700 |
| 2025-07-02 | 28.40 | $28.50 | 43800 |
| 2025-07-01 | 28.35 | $28.95 | 1109 |
| 2025-06-30 | 28.20 | $28.50 | 91200 |
| 2025-06-27 | 28.13 | $28.16 | 27800 |
| 2025-06-26 | 28.11 | $28.13 | 29224 |
| 2025-06-25 | 28.09 | $27.65 | 11400 |
| 2025-06-24 | 28.17 | $28.00 | 12221 |
| 2025-06-23 | 28.19 | $27.99 | 73800 |
| 2025-06-20 | 28.21 | $27.94 | 62400 |
| 2025-06-18 | 28.25 | $27.96 | 16834 |
| 2025-06-17 | 28.29 | $28.35 | 7330 |
| 2025-06-16 | 28.25 | $28.25 | 38500 |
| 2025-06-13 | 28.22 | $28.53 | 9132 |
| 2025-06-12 | 28.13 | $28.52 | 432 |
| 2025-06-11 | 28.03 | $28.29 | 10000 |
| 2025-06-10 | 27.96 | $28.08 | 21427 |
| 2025-06-09 | 27.91 | $28.00 | 21100 |
| 2025-06-06 | 27.88 | $27.98 | — |
| 2025-06-05 | 27.85 | $27.98 | 5100 |
| 2025-06-04 | 27.81 | $28.15 | 26200 |
| 2025-06-03 | 27.73 | $28.30 | 1800 |
| 2025-06-02 | 27.60 | $28.12 | 36100 |
| 2025-05-30 | 27.49 | $28.02 | 84900 |
| 2025-05-29 | 27.38 | $27.70 | 32830 |
| 2025-05-28 | 27.33 | $27.48 | 46700 |
| 2025-05-27 | 27.31 | $27.96 | 52422 |
| 2025-05-23 | 27.19 | $27.15 | — |
| 2025-05-22 | 27.23 | $27.15 | 2401 |
| 2025-05-21 | 27.26 | $27.41 | 9500 |
| 2025-05-20 | 27.26 | $26.99 | 63343 |
| 2025-05-19 | 27.34 | $27.00 | 310 |
| 2025-05-16 | 27.43 | $26.70 | 106000 |
| 2025-05-15 | 27.60 | $26.77 | 128607 |
| 2025-05-14 | 27.78 | $26.70 | 28507 |
| 2025-05-13 | 28.01 | $26.66 | — |
| 2025-05-12 | 28.28 | $26.66 | 253416 |
| 2025-05-09 | 28.60 | $27.39 | 192100 |
| 2025-05-08 | 28.81 | $27.71 | 69614 |
| 2025-05-07 | 28.98 | $28.13 | 216414 |
| 2025-05-06 | 29.09 | $28.15 | 304010 |
| 2025-05-05 | 29.20 | $28.30 | 207100 |
| 2025-05-02 | 29.30 | $29.19 | 109628 |
| 2025-05-01 | 29.23 | $29.06 | 85047 |
| 2025-04-30 | 29.16 | $29.25 | 95200 |
| 2025-04-29 | 29.04 | $29.42 | 69005 |
| 2025-04-28 | 28.86 | $29.21 | 69900 |
| 2025-04-25 | 28.69 | $28.89 | 19900 |
| 2025-04-24 | 28.55 | $28.72 | 55100 |
| 2025-04-23 | 28.42 | $28.34 | 34700 |
| 2025-04-22 | 28.35 | $28.66 | 53940 |
| 2025-04-21 | 28.19 | $28.47 | 51023 |
| 2025-04-17 | 28.05 | $28.89 | 47920 |
| 2025-04-16 | 27.78 | $28.55 | 129712 |
| 2025-04-15 | 27.55 | $28.37 | 62047 |
| 2025-04-14 | 27.31 | $28.12 | 39400 |
| 2025-04-11 | 27.08 | $27.46 | 62900 |
| 2025-04-10 | 26.95 | $26.99 | 174014 |
| 2025-04-09 | 26.90 | $26.11 | 89614 |
| 2025-04-08 | 27.02 | $25.59 | 14805 |
| 2025-04-07 | 27.27 | $25.76 | 55303 |
| 2025-04-04 | 27.52 | $26.15 | 80503 |
| 2025-04-03 | 27.72 | $27.74 | 76400 |
| 2025-04-02 | 27.62 | $27.64 | 93500 |
| 2025-04-01 | 27.51 | $27.78 | 13607 |
| 2025-03-31 | 27.35 | $27.41 | 8006 |
| 2025-03-28 | 27.25 | $27.31 | 63300 |
| 2025-03-27 | 27.14 | $27.07 | 68300 |
| 2025-03-26 | 27.05 | $27.29 | 15745 |
| 2025-03-25 | 26.91 | $27.35 | 42100 |
| 2025-03-24 | 26.72 | $26.90 | 81211 |
| 2025-03-21 | 26.60 | $26.80 | — |
| 2025-03-20 | 26.47 | $26.80 | 8300 |
| 2025-03-19 | 26.31 | $26.08 | — |
| 2025-03-18 | 26.28 | $26.08 | — |
| 2025-03-17 | 26.24 | $26.08 | 180900 |
| 2025-03-14 | 26.18 | $26.46 | — |
| 2025-03-13 | 26.04 | $26.46 | 52200 |
| 2025-03-12 | 25.87 | $26.53 | 131200 |
| 2025-03-11 | 25.65 | $26.61 | 183200 |
| 2025-03-10 | 25.37 | $26.62 | 93800 |
| 2025-03-07 | 25.05 | $25.87 | 248900 |
| 2025-03-06 | 24.83 | $25.21 | 227610 |
| 2025-03-05 | 24.71 | $25.36 | 225534 |
| 2025-03-04 | 24.53 | $24.61 | 185800 |
| 2025-03-03 | 24.49 | $24.74 | 100847 |
| 2025-02-28 | 24.41 | $24.48 | 304212 |
| 2025-02-27 | 24.38 | $24.14 | 12700 |
| 2025-02-26 | 24.40 | $24.37 | 26300 |
| 2025-02-25 | 24.38 | $24.21 | 28400 |
| 2025-02-24 | 24.39 | $24.26 | 43308 |
| 2025-02-21 | 24.39 | $24.35 | 9300 |
| 2025-02-20 | 24.37 | $24.24 | 28600 |
| 2025-02-19 | 24.37 | $24.43 | 25308 |
| 2025-02-18 | 24.33 | $24.35 | 29035 |
| 2025-02-14 | 24.29 | $24.45 | 39200 |
| 2025-02-13 | 24.23 | $24.68 | 23217 |
| 2025-02-12 | 24.11 | $24.33 | 18248 |
| 2025-02-11 | 24.04 | $24.40 | 8600 |
| 2025-02-10 | 23.94 | $24.32 | 15500 |
| 2025-02-07 | 23.84 | $24.45 | 59900 |
| 2025-02-06 | 23.70 | $24.13 | — |
| 2025-02-05 | 23.60 | $24.13 | 94500 |
| 2025-02-04 | 23.49 | $23.71 | 18901 |
| 2025-02-03 | 23.45 | $23.05 | 39400 |
| 2025-01-31 | 23.54 | $23.05 | 78200 |
| 2025-01-30 | 23.65 | $23.34 | 100212 |
| 2025-01-29 | 23.71 | $23.42 | 24900 |
| 2025-01-28 | 23.76 | $23.28 | 59000 |
| 2025-01-27 | 23.85 | $23.77 | 3742 |
| 2025-01-24 | 23.86 | $24.19 | 34900 |
| 2025-01-23 | 23.77 | $23.96 | 25400 |
| 2025-01-22 | 23.72 | $23.98 | 15503 |
| 2025-01-21 | 23.65 | $24.25 | 12000 |
| 2025-01-17 | 23.52 | $24.19 | 131941 |
| 2025-01-16 | 23.38 | $23.84 | 56819 |
| 2025-01-15 | 23.29 | $23.45 | 24834 |
| 2025-01-14 | 23.27 | $23.32 | 2900 |
| 2025-01-13 | 23.27 | $23.58 | 110820 |
| 2025-01-10 | 23.22 | $23.85 | 169200 |
| 2025-01-08 | 23.11 | $23.59 | 28919 |
| 2025-01-07 | 23.03 | $23.61 | 1449 |
| 2025-01-06 | 22.94 | $23.35 | 949 |
| 2025-01-03 | 22.89 | $23.06 | 46810 |
| 2025-01-02 | 22.89 | $23.15 | 74513 |
| 2024-12-31 | 22.88 | $23.33 | 31019 |
| 2024-12-30 | 22.83 | $23.39 | 27200 |
| 2024-12-27 | 22.76 | $23.04 | 23337 |
| 2024-12-26 | 22.76 | $22.90 | 900 |
| 2024-12-24 | 22.79 | $22.98 | — |
| 2024-12-23 | 22.81 | $22.98 | 112617 |
| 2024-12-20 | 22.84 | $22.69 | 44740 |
| 2024-12-19 | 22.94 | $22.45 | 12014 |
| 2024-12-18 | 23.11 | $22.55 | 936 |
| 2024-12-17 | 23.28 | $22.48 | 3424 |
| 2024-12-16 | 23.51 | $22.83 | 4500 |
| 2024-12-13 | 23.69 | $23.04 | 800 |
| 2024-12-12 | 23.86 | $22.96 | 624 |
| 2024-12-11 | 24.08 | $23.35 | 6306 |
| 2024-12-10 | 24.25 | $23.60 | 1500 |
| 2024-12-09 | 24.40 | $23.94 | 3617 |
| 2024-12-06 | 24.50 | $24.29 | 5100 |
| 2024-12-05 | 24.55 | $24.96 | 3100 |
| 2024-12-04 | 24.45 | $24.74 | 900 |
| 2024-12-03 | 24.40 | $24.68 | 1700 |
| 2024-12-02 | 24.34 | $24.24 | 1411 |
| 2024-11-29 | 24.37 | $24.31 | — |
| 2024-11-27 | 24.38 | $24.31 | 721 |
| 2024-11-26 | 24.40 | $24.04 | 94236 |
| 2024-11-25 | 24.48 | $24.37 | 2.7M |
| 2024-11-22 | 24.51 | $25.16 | 55300 |
| 2024-11-21 | 24.37 | $25.22 | 69700 |
| 2024-11-20 | 24.19 | $24.83 | 17100 |
| 2024-11-19 | 24.08 | $24.71 | 71000 |
| 2024-11-18 | 23.97 | $24.51 | 500 |
| 2024-11-15 | 23.88 | $23.90 | 12910 |
| 2024-11-14 | 23.91 | $23.93 | 54500 |
| 2024-11-13 | 23.94 | $24.02 | 34700 |
| 2024-11-12 | 23.96 | $24.07 | 4300 |
| 2024-11-11 | 23.98 | $24.09 | 10540 |
| 2024-11-08 | 23.99 | $24.00 | 8703 |
| 2024-11-07 | 24.03 | $23.92 | 37945 |
| 2024-11-06 | 24.09 | $23.77 | 57800 |
| 2024-11-05 | 24.20 | $24.03 | 24400 |
| 2024-11-04 | 24.27 | $23.87 | 18400 |
| 2024-11-01 | 24.38 | $24.15 | 171924 |
| 2024-10-31 | 24.46 | $23.96 | 98000 |
| 2024-10-30 | 24.59 | $24.11 | 15100 |
| 2024-10-29 | 24.71 | $24.00 | 11300 |
| 2024-10-28 | 24.88 | $24.18 | 12805 |
| 2024-10-25 | 25.03 | $24.43 | 29200 |
| 2024-10-24 | 25.15 | $24.44 | 58449 |
| 2024-10-23 | 25.30 | $24.59 | 70804 |
| 2024-10-22 | 25.43 | $25.70 | 45300 |
| 2024-10-21 | 25.35 | $25.67 | 13326 |
| 2024-10-18 | 25.27 | $25.80 | 57200 |
| 2024-10-17 | 25.14 | $25.65 | 23600 |
| 2024-10-16 | 25.02 | $25.53 | 28122 |
| 2024-10-15 | 24.90 | $25.17 | 36100 |
| 2024-10-14 | 24.85 | $24.88 | — |
| 2024-10-11 | 24.85 | $24.88 | 36336 |
| 2024-10-10 | 24.84 | $24.62 | 9300 |
| 2024-10-09 | 24.89 | $24.83 | 15743 |
| 2024-10-08 | 24.91 | $24.80 | 74312 |
| 2024-10-07 | 24.93 | $24.74 | 78332 |
| 2024-10-04 | 24.97 | $24.60 | 3500 |
| 2024-10-03 | 25.05 | $24.71 | 77803 |
| 2024-10-02 | 25.12 | $25.12 | 52846 |
| 2024-10-01 | 25.11 | $24.81 | 80201 |
| 2024-09-30 | 25.16 | $24.71 | 72600 |
| 2024-09-27 | 25.24 | $24.76 | 21145 |
| 2024-09-26 | 25.32 | $24.86 | 29500 |
| 2024-09-25 | 25.40 | $24.75 | 15100 |
| 2024-09-24 | 25.50 | $24.78 | 125700 |
| 2024-09-23 | 25.62 | $24.86 | 422040 |
| 2024-09-20 | 25.74 | $24.67 | 339200 |
| 2024-09-19 | 25.91 | $25.25 | 137504 |
| 2024-09-18 | 25.98 | $25.80 | 58822 |
| 2024-09-17 | 25.95 | $26.02 | 38800 |
| 2024-09-16 | 25.86 | $25.89 | 25305 |
| 2024-09-13 | 25.78 | $26.06 | 43720 |
| 2024-09-12 | 25.65 | $25.70 | 157500 |
| 2024-09-11 | 25.58 | $25.51 | 13400 |
| 2024-09-10 | 25.52 | $25.31 | 14100 |
| 2024-09-09 | 25.50 | $25.55 | 9903 |
| 2024-09-06 | 25.41 | $25.22 | 77714 |
| 2024-09-05 | 25.38 | $25.39 | 94900 |
| 2024-09-04 | 25.31 | $25.34 | 41218 |
| 2024-09-03 | 25.22 | $25.19 | 159500 |
| 2024-08-30 | 25.16 | $25.33 | 306300 |
| 2024-08-29 | 25.05 | $25.06 | 36200 |
| 2024-08-28 | 24.98 | $25.06 | 95300 |
| 2024-08-27 | 24.89 | $25.17 | 73811 |
| 2024-08-26 | 24.76 | $25.21 | 5300 |
| 2024-08-23 | 24.59 | $25.03 | 13300 |
| 2024-08-22 | 24.44 | $24.74 | 18700 |
| 2024-08-21 | 24.32 | $24.95 | 86100 |
| 2024-08-20 | 24.13 | $24.75 | 91843 |
| 2024-08-19 | 23.96 | $24.61 | 5200 |
| 2024-08-16 | 23.78 | $24.44 | 37800 |
| 2024-08-15 | 23.61 | $24.40 | 30500 |
| 2024-08-14 | 23.41 | $24.45 | 99100 |
| 2024-08-13 | 23.18 | $19.42 | 96310 |
| 2024-08-12 | 23.96 | $24.10 | 60400 |
| 2024-08-09 | 23.89 | $23.99 | 106400 |
| 2024-08-08 | 23.82 | $23.78 | 41100 |
| 2024-08-07 | 23.79 | $23.68 | 20700 |
| 2024-08-06 | 23.76 | $23.73 | 61500 |
| 2024-08-05 | 23.72 | $23.10 | 200 |
| 2024-08-02 | 23.81 | $23.78 | 83815 |
| 2024-08-01 | 23.76 | $24.22 | 11800 |
| 2024-07-31 | 23.61 | $23.88 | 34600 |
| 2024-07-30 | 23.51 | $23.79 | 41637 |
| 2024-07-29 | 23.40 | $23.59 | 17900 |
| 2024-07-26 | 23.32 | $23.76 | 18500 |
| 2024-07-25 | 23.18 | $23.65 | 55101 |
| 2024-07-24 | 23.05 | $23.65 | 95647 |
| 2024-07-23 | 22.89 | $23.59 | 93907 |
| 2024-07-22 | 22.72 | $23.12 | 28827 |
| 2024-07-19 | 22.62 | $22.54 | 7124 |
| 2024-07-18 | 22.63 | $22.79 | 16936 |
| 2024-07-17 | 22.58 | $22.59 | 29900 |
| 2024-07-16 | 22.57 | $22.59 | 14200 |
| 2024-07-15 | 22.56 | $22.62 | 8700 |
| 2024-07-12 | 22.53 | $22.65 | 7644 |
| 2024-07-11 | 22.50 | $22.45 | 43623 |
| 2024-07-10 | 22.50 | $22.56 | 100500 |
| 2024-07-09 | 22.48 | $22.52 | 15300 |
| 2024-07-08 | 22.46 | $22.48 | 229400 |
| 2024-07-05 | 22.45 | $22.71 | 230 |
| 2024-07-03 | 22.39 | $22.61 | — |
| 2024-07-02 | 22.34 | $22.61 | 34034 |
| 2024-07-01 | 22.28 | $22.04 | 4200 |
| 2024-06-28 | 22.33 | $22.59 | 13740 |
| 2024-06-27 | 22.27 | $22.50 | 15300 |
| 2024-06-26 | 22.23 | $22.11 | 46038 |
| 2024-06-25 | 22.26 | $22.08 | 69996 |
| 2024-06-24 | 22.29 | $22.31 | 21420 |
| 2024-06-21 | 22.29 | $21.88 | 45074 |
| 2024-06-20 | 22.38 | $22.08 | 55921 |
| 2024-06-18 | 22.44 | $22.11 | 50317 |
| 2024-06-17 | 22.50 | $22.11 | 500 |
| 2024-06-14 | 22.57 | $22.11 | 9700 |
| 2024-06-13 | 22.65 | $22.74 | 24750 |
| 2024-06-12 | 22.61 | $22.74 | 7600 |
| 2024-06-11 | 22.56 | $22.38 | 12141 |
| 2024-06-10 | 22.58 | $22.30 | 527 |
| 2024-06-07 | 22.62 | $22.68 | 49000 |
| 2024-06-06 | 22.58 | $22.68 | 365300 |
| 2024-06-05 | 22.54 | $22.69 | 36800 |
| 2024-06-04 | 22.49 | $22.68 | 131227 |
| 2024-06-03 | 22.43 | $22.50 | 53300 |
| 2024-05-31 | 22.39 | $22.30 | 81200 |
| 2024-05-30 | 22.40 | $22.11 | 25400 |
| 2024-05-29 | 22.44 | $22.14 | 18500 |
| 2024-05-28 | 22.48 | $22.38 | 85539 |
| 2024-05-24 | 22.48 | $22.19 | 3215 |
| 2024-05-23 | 22.51 | $22.32 | 44605 |
| 2024-05-22 | 22.52 | $22.40 | 64500 |
| 2024-05-21 | 22.52 | $22.50 | 48844 |
| 2024-05-20 | 22.49 | $22.60 | 63700 |
| 2024-05-17 | 22.43 | $22.60 | 24832 |
| 2024-05-16 | 22.37 | $22.48 | 79900 |
| 2024-05-15 | 22.31 | $22.55 | 5900 |
| 2024-05-14 | 22.24 | $22.43 | 35245 |
| 2024-05-13 | 22.17 | $22.33 | 18944 |
| 2024-05-10 | 22.11 | $22.29 | 13231 |
| 2024-05-09 | 22.06 | $21.99 | 78400 |
| 2024-05-08 | 22.05 | $21.99 | 143000 |
| 2024-05-07 | 22.04 | $21.90 | 20518 |
| 2024-05-06 | 22.05 | $22.08 | 28239 |
| 2024-05-03 | 22.02 | $22.02 | 58500 |
| 2024-05-02 | 22.00 | $22.24 | 185800 |
| 2024-05-01 | 21.93 | $21.90 | 14600 |
| 2024-04-30 | 21.92 | $22.00 | 107822 |
| 2024-04-29 | 21.88 | $22.25 | 19400 |
| 2024-04-26 | 21.78 | $22.07 | 42905 |
| 2024-04-25 | 21.71 | $22.04 | 13216 |
| 2024-04-24 | 21.63 | $22.05 | 24800 |
| 2024-04-23 | 21.53 | $21.89 | 42337 |
| 2024-04-22 | 21.45 | $21.67 | 20500 |
| 2024-04-19 | 21.41 | $21.76 | 85000 |
| 2024-04-18 | 21.33 | $21.41 | 43423 |
| 2024-04-17 | 21.33 | $21.03 | 23448 |
| 2024-04-16 | 21.40 | $20.94 | 36800 |
| 2024-04-15 | 21.50 | $21.16 | 73728 |
| 2024-04-12 | 21.57 | $21.46 | 100147 |
| 2024-04-11 | 21.58 | $21.39 | 69000 |
| 2024-04-10 | 21.62 | $21.21 | 53117 |
| 2024-04-09 | 21.70 | $21.44 | 114123 |
| 2024-04-08 | 21.74 | $21.53 | 49100 |
| 2024-04-05 | 21.77 | $21.50 | 4000 |
| 2024-04-04 | 21.81 | $21.66 | 130600 |
| 2024-04-03 | 21.82 | $21.51 | 41700 |
| 2024-04-02 | 21.87 | $21.86 | 63200 |
| 2024-04-01 | 21.84 | $21.86 | 133600 |
| 2024-03-28 | 21.81 | $22.07 | 86828 |
| 2024-03-27 | 21.73 | $21.69 | 34700 |
| 2024-03-26 | 21.72 | $21.61 | 10308 |
| 2024-03-25 | 21.72 | $21.48 | 115004 |
| 2024-03-22 | 21.75 | $21.46 | 83640 |
| 2024-03-21 | 21.78 | $21.76 | 38700 |
| 2024-03-20 | 21.76 | $21.79 | 8001 |
| 2024-03-19 | 21.72 | $21.74 | 76200 |
| 2024-03-18 | 21.68 | $21.59 | 56100 |
| 2024-03-15 | 21.67 | $21.42 | 133828 |
| 2024-03-14 | 21.70 | $21.44 | 71527 |
| 2024-03-13 | 21.72 | $21.78 | 100113 |
| 2024-03-12 | 21.67 | $21.79 | 74491 |
| 2024-03-11 | 21.61 | $21.60 | 400 |
| 2024-03-08 | 21.58 | $21.45 | 43249 |
| 2024-03-07 | 21.57 | $21.87 | 67100 |
| 2024-03-06 | 21.47 | $21.66 | 68400 |
| 2024-03-05 | 21.40 | $21.50 | 43801 |
| 2024-03-04 | 21.35 | $21.62 | 16100 |
| 2024-03-01 | 21.26 | $21.62 | 70425 |
| 2024-02-29 | 21.16 | $21.57 | 109800 |
| 2024-02-28 | 21.05 | $21.38 | 76600 |
| 2024-02-27 | 20.96 | $20.91 | 69900 |
| 2024-02-26 | 20.96 | $21.21 | 7100 |
| 2024-02-23 | 20.89 | $21.29 | 22200 |
| 2024-02-22 | 20.79 | $21.42 | 50800 |
| 2024-02-21 | 20.65 | $21.25 | 39607 |
| 2024-02-20 | 20.52 | $21.08 | 7945 |
| 2024-02-16 | 20.41 | $20.91 | 51324 |
| 2024-02-15 | 20.32 | $20.53 | 6900 |
| 2024-02-14 | 20.30 | $19.94 | 18100 |
| 2024-02-13 | 20.39 | $20.03 | 8144 |
| 2024-02-12 | 20.49 | $20.53 | 7500 |
| 2024-02-09 | 20.49 | $20.09 | 43900 |
| 2024-02-08 | 20.59 | $20.20 | 2600 |
| 2024-02-07 | 20.68 | $20.13 | 72340 |
| 2024-02-06 | 20.80 | $20.23 | 40819 |
| 2024-02-05 | 20.91 | $20.39 | 21400 |
| 2024-02-02 | 21.02 | $20.62 | 74600 |
| 2024-02-01 | 21.09 | $20.93 | 73135 |
| 2024-01-31 | 21.10 | $21.18 | 1026 |
| 2024-01-30 | 21.06 | $21.14 | 13409 |
| 2024-01-29 | 21.03 | $20.98 | 67843 |
| 2024-01-26 | 21.02 | $21.12 | 25404 |
| 2024-01-25 | 20.98 | $21.08 | 58200 |
| 2024-01-24 | 20.94 | $20.86 | 121000 |
| 2024-01-23 | 20.94 | $20.89 | 94300 |
| 2024-01-22 | 20.94 | $20.50 | 70700 |
| 2024-01-19 | 21.01 | $20.46 | 89500 |
| 2024-01-18 | 21.10 | $20.66 | 31735 |
| 2024-01-17 | 21.17 | $20.70 | 92905 |
| 2024-01-16 | 21.23 | $21.06 | 5947 |
| 2024-01-12 | 21.23 | $21.17 | 21400 |
| 2024-01-11 | 21.20 | $21.25 | 43300 |
| 2024-01-10 | 21.15 | $21.39 | 26900 |
| 2024-01-09 | 21.06 | $21.40 | 43800 |
| 2024-01-08 | 20.95 | $21.06 | 75604 |
| 2024-01-05 | 20.89 | $21.01 | 1639 |
| 2024-01-04 | 20.83 | $20.93 | 32644 |
| 2024-01-03 | 20.77 | $20.81 | 8318 |
| 2024-01-02 | 20.74 | $20.80 | 32500 |
| 2023-12-29 | 20.69 | $20.88 | 31400 |
| 2023-12-28 | 20.62 | $20.82 | 26116 |
| 2023-12-27 | 20.55 | $20.81 | 39515 |
| 2023-12-26 | 20.47 | $20.00 | 1000 |
| 2023-12-22 | 20.55 | $20.66 | 35700 |
| 2023-12-21 | 20.50 | $20.46 | 40600 |
| 2023-12-20 | 20.48 | $20.28 | 902 |
| 2023-12-19 | 20.50 | $20.33 | 20001 |
| 2023-12-18 | 20.50 | $20.32 | 10200 |
| 2023-12-15 | 20.51 | $20.36 | 61000 |
| 2023-12-14 | 20.51 | $20.57 | 5700 |
| 2023-12-13 | 20.46 | $20.53 | 23202 |
| 2023-12-12 | 20.41 | $19.91 | 87500 |
| 2023-12-11 | 20.48 | $20.18 | 28300 |
| 2023-12-08 | 20.50 | $20.51 | 18400 |
| 2023-12-07 | 20.46 | $20.85 | 109320 |
| 2023-12-06 | 20.34 | $20.58 | 102033 |
| 2023-12-05 | 20.25 | $20.08 | 21030 |
| 2023-12-04 | 20.25 | $20.20 | 40512 |
| 2023-12-01 | 20.22 | $20.51 | 14401 |
| 2023-11-30 | 20.12 | $20.34 | 63300 |
| 2023-11-29 | 20.04 | $19.62 | 22817 |
| 2023-11-28 | 20.10 | $19.81 | 86900 |
| 2023-11-27 | 20.13 | $20.22 | 12900 |
| 2023-11-24 | 20.07 | $20.25 | 21800 |
| 2023-11-22 | 19.99 | $20.27 | 9114 |
| 2023-11-21 | 19.89 | $20.11 | 47432 |
| 2023-11-20 | 19.81 | $20.41 | 84315 |
| 2023-11-17 | 19.65 | $19.92 | 59400 |
| 2023-11-16 | 19.57 | $19.92 | 2511 |
| 2023-11-15 | 19.48 | $20.16 | 73600 |
| 2023-11-14 | 19.32 | $19.87 | 32114 |
| 2023-11-13 | 19.19 | $19.30 | 11600 |
| 2023-11-10 | 19.17 | $19.11 | 92200 |
| 2023-11-09 | 19.17 | $19.11 | 73400 |
| 2023-11-08 | 19.18 | $19.21 | 26847 |
| 2023-11-07 | 19.17 | $19.63 | 28218 |
| 2023-11-06 | 19.07 | $20.09 | 4843 |
| 2023-11-03 | 18.86 | $20.13 | 17424 |
| 2023-11-02 | 18.61 | $19.43 | 13348 |
| 2023-11-01 | 18.46 | $18.94 | 72200 |
| 2023-10-31 | 18.39 | $18.51 | 107620 |
| 2023-10-30 | 18.41 | $18.24 | 113614 |
| 2023-10-27 | 18.49 | $17.87 | 18721 |
| 2023-10-26 | 18.66 | $18.24 | 20700 |
| 2023-10-25 | 18.78 | $18.27 | 28300 |
| 2023-10-24 | 18.91 | $18.49 | 26500 |
| 2023-10-23 | 19.03 | $18.49 | 2825 |
| 2023-10-20 | 19.16 | $18.73 | 62200 |
| 2023-10-19 | 19.26 | $19.00 | 45617 |
| 2023-10-18 | 19.32 | $19.15 | 77727 |
| 2023-10-17 | 19.36 | $19.57 | 58600 |
| 2023-10-16 | 19.32 | $19.55 | 59200 |
| 2023-10-13 | 19.28 | $19.40 | 67929 |
| 2023-10-12 | 19.26 | $19.47 | 76027 |
| 2023-10-11 | 19.23 | $19.90 | 24500 |
| 2023-10-10 | 19.09 | $19.65 | 2700 |
| 2023-10-09 | 19.00 | $18.61 | 4100 |
| 2023-10-06 | 19.10 | $19.00 | 28600 |
| 2023-10-05 | 19.15 | $18.71 | 12600 |
| 2023-10-04 | 19.26 | $18.69 | 20834 |
| 2023-10-03 | 19.39 | $18.67 | 63400 |
| 2023-10-02 | 19.55 | $18.63 | 107311 |
| 2023-09-29 | 19.75 | $19.27 | 114900 |
| 2023-09-28 | 19.84 | $19.51 | 34500 |
| 2023-09-27 | 19.89 | $19.37 | 62600 |
| 2023-09-26 | 19.99 | $19.66 | 81600 |
| 2023-09-25 | 20.03 | $20.04 | 5004 |
| 2023-09-22 | 20.00 | $20.07 | 88142 |
| 2023-09-21 | 19.96 | $19.67 | 31401 |
| 2023-09-20 | 19.99 | $20.01 | 20347 |
| 2023-09-19 | 19.96 | $20.11 | 150100 |
| 2023-09-18 | 19.89 | $20.19 | 41818 |
| 2023-09-15 | 19.80 | $19.85 | 24300 |
| 2023-09-14 | 19.77 | $19.70 | 115038 |
| 2023-09-13 | 19.76 | $19.62 | 25400 |
| 2023-09-12 | 19.76 | $19.82 | 41000 |
| 2023-09-11 | 19.72 | $19.75 | 5100 |
| 2023-09-08 | 19.69 | $19.64 | 17500 |
| 2023-09-07 | 19.67 | $19.50 | 35919 |
| 2023-09-06 | 19.68 | $19.53 | 32116 |
| 2023-09-05 | 19.69 | $20.01 | 800 |
| 2023-09-01 | 19.59 | $20.02 | 2335 |
| 2023-08-31 | 19.47 | $19.74 | 113400 |
| 2023-08-30 | 19.40 | $19.41 | 1900 |
| 2023-08-29 | 19.37 | $19.25 | 13300 |
| 2023-08-28 | 19.38 | $19.25 | 5323 |
| 2023-08-25 | 19.39 | $19.19 | 1434 |
| 2023-08-24 | 19.41 | $19.11 | 5700 |
| 2023-08-23 | 19.45 | $19.18 | 12500 |
| 2023-08-22 | 19.48 | $19.09 | 500 |
| 2023-08-21 | 19.53 | $19.37 | 2300 |
| 2023-08-18 | 19.53 | $19.41 | 3600 |
| 2023-08-17 | 19.52 | $19.25 | 632 |
| 2023-08-16 | 19.54 | $19.14 | 2000 |
| 2023-08-15 | 19.58 | $19.46 | 2106 |
| 2023-08-14 | 19.57 | $19.49 | 305 |
| 2023-08-11 | 19.53 | $19.45 | 1200 |
| 2023-08-10 | 19.51 | $19.30 | 1241 |
| 2023-08-09 | 19.50 | $19.20 | 3500 |
| 2023-08-08 | 19.51 | $19.03 | 27008 |
| 2023-08-07 | 19.56 | $19.95 | 10126 |
| 2023-08-04 | 19.42 | $19.46 | 13323 |
| 2023-08-03 | 19.36 | $19.19 | 2644 |
| 2023-08-02 | 19.34 | $19.58 | 100 |
| 2023-08-01 | 19.23 | $19.58 | 13100 |
| 2023-07-31 | 19.11 | $19.74 | 836 |
| 2023-07-28 | 18.93 | $19.58 | 98000 |
| 2023-07-27 | 18.75 | $18.80 | 3736 |
| 2023-07-26 | 18.70 | $18.84 | 400 |
| 2023-07-25 | 18.63 | $18.95 | 2801 |
| 2023-07-24 | 18.53 | $18.85 | 1742 |
| 2023-07-21 | 18.44 | $18.66 | 1600 |
| 2023-07-20 | 18.37 | $18.75 | 600 |
| 2023-07-19 | 18.26 | $18.40 | 500 |
| 2023-07-18 | 18.21 | $18.40 | 700 |
| 2023-07-17 | 18.16 | $18.32 | 411 |
| 2023-07-14 | 18.11 | $18.39 | 909 |
| 2023-07-13 | 18.03 | $18.51 | 3500 |
| 2023-07-12 | 17.92 | $18.02 | 800 |
| 2023-07-11 | 17.89 | $17.70 | 2809 |
| 2023-07-10 | 17.93 | $17.75 | 448 |
| 2023-07-07 | 17.96 | $17.90 | 13100 |
| 2023-07-06 | 17.97 | $17.85 | 5700 |
| 2023-07-05 | 17.98 | $17.88 | 400 |
| 2023-07-03 | 17.99 | $18.02 | 1700 |
| 2023-06-30 | 17.97 | $18.02 | 833 |
| 2023-06-29 | 17.95 | $17.76 | 1000 |
| 2023-06-28 | 17.98 | $17.61 | 400 |
| 2023-06-27 | 18.05 | $17.65 | 10038 |
| 2023-06-26 | 18.11 | $17.55 | 2500 |
| 2023-06-23 | 18.21 | $17.85 | 2500 |
| 2023-06-22 | 18.26 | $17.85 | 110 |
| 2023-06-21 | 18.31 | $18.04 | 400 |
| 2023-06-20 | 18.33 | $18.21 | 424 |
| 2023-06-16 | 18.32 | $18.24 | 1801 |
| 2023-06-15 | 18.30 | $18.00 | 1000 |
| 2023-06-14 | 18.32 | $18.40 | 800 |
| 2023-06-13 | 18.25 | $18.56 | 4845 |
| 2023-06-12 | 18.15 | $18.47 | 3000 |
| 2023-06-09 | 18.04 | $18.51 | 7014 |
| 2023-06-08 | 17.90 | $18.49 | 2100 |
| 2023-06-07 | 17.75 | $18.39 | 5400 |
| 2023-06-06 | 17.59 | $18.01 | 2900 |
| 2023-06-05 | 17.48 | $18.01 | 2745 |
| 2023-06-02 | 17.35 | $18.05 | 4400 |
| 2023-06-01 | 17.20 | $17.51 | 5502 |
| 2023-05-31 | 17.13 | $16.99 | 2900 |
| 2023-05-30 | 17.17 | $17.36 | 6200 |
| 2023-05-26 | 17.13 | $16.75 | 900 |
| 2023-05-25 | 17.21 | $16.72 | 400 |
| 2023-05-24 | 17.32 | $17.00 | 120 |
| 2023-05-23 | 17.38 | $17.26 | 3800 |
| 2023-05-22 | 17.40 | $16.95 | 65928 |
| 2023-05-19 | 17.48 | $17.35 | 630 |
| 2023-05-18 | 17.49 | $17.18 | 2023 |
| 2023-05-17 | 17.54 | $17.36 | 1716 |
| 2023-05-16 | 17.56 | $17.26 | 700 |
| 2023-05-15 | 17.60 | $17.53 | 2946 |
| 2023-05-12 | 17.59 | $17.63 | 406 |
| 2023-05-11 | 17.55 | $17.55 | 1003 |
| 2023-05-10 | 17.53 | $17.62 | 1414 |
| 2023-05-09 | 17.49 | $17.71 | 1643 |
| 2023-05-08 | 17.41 | $17.78 | 300 |
| 2023-05-05 | 17.31 | $17.46 | 505 |
| 2023-05-04 | 17.27 | $17.03 | 1035 |
| 2023-05-03 | 17.30 | $17.35 | 4400 |
| 2023-05-02 | 17.27 | $17.21 | 700 |
| 2023-05-01 | 17.26 | $17.54 | 206 |
| 2023-04-28 | 17.18 | $17.67 | 4900 |
| 2023-04-27 | 17.07 | $17.37 | 5400 |
| 2023-04-26 | 16.99 | $17.43 | 3445 |
| 2023-04-25 | 16.89 | $16.87 | 1911 |
| 2023-04-24 | 16.89 | $17.17 | 1827 |
| 2023-04-21 | 16.83 | $16.98 | 800 |
| 2023-04-20 | 16.80 | $16.70 | 333 |
| 2023-04-19 | 16.82 | $16.87 | 2400 |
| 2023-04-18 | 16.82 | $16.90 | 2430 |
| 2023-04-17 | 16.80 | $16.92 | 1119 |
| 2023-04-14 | 16.78 | $17.13 | 16110 |
| 2023-04-13 | 16.71 | $17.21 | 1926 |
| 2023-04-12 | 16.61 | $17.13 | 700 |
| 2023-04-11 | 16.51 | $17.00 | 700 |
| 2023-04-10 | 16.43 | $16.69 | 1906 |
| 2023-04-06 | 16.39 | $16.78 | 1400 |
| 2023-04-05 | 16.34 | $16.98 | 300 |
| 2023-04-04 | 16.24 | $16.90 | 2200 |
| 2023-04-03 | 16.14 | $16.70 | 11600 |
| 2023-03-31 | 16.06 | $16.59 | 1437 |
| 2023-03-30 | 16.01 | $16.55 | 1322 |
| 2023-03-29 | 15.95 | $16.27 | 1313 |
| 2023-03-28 | 15.95 | $16.17 | 8225 |
| 2023-03-27 | 15.97 | $15.94 | 159033 |
| 2023-03-24 | 16.04 | $15.73 | 1600 |
| 2023-03-23 | 16.18 | $16.02 | 5220 |
| 2023-03-22 | 16.28 | $16.17 | 2200 |
| 2023-03-21 | 16.36 | $16.25 | 22105 |
| 2023-03-20 | 16.45 | $16.26 | 7405 |
| 2023-03-17 | 16.55 | $16.34 | 11500 |
| 2023-03-16 | 16.66 | $15.94 | 3300 |
| 2023-03-15 | 16.87 | $15.94 | 6200 |
| 2023-03-14 | 17.11 | $16.57 | 7208 |
| 2023-03-13 | 17.26 | $17.07 | 1212 |
| 2023-03-10 | 17.34 | $17.05 | 3200 |
| 2023-03-09 | 17.43 | $17.46 | 300 |
| 2023-03-08 | 17.45 | $17.42 | 7000 |
| 2023-03-07 | 17.49 | $17.37 | 206826 |
| 2023-03-06 | 17.54 | $17.62 | 106700 |
| 2023-03-03 | 17.55 | $17.55 | 262800 |
| 2023-03-02 | 17.58 | $17.35 | 2100 |
| 2023-03-01 | 17.65 | $17.20 | 1720 |
| 2023-02-28 | 17.77 | $17.31 | 250705 |
| 2023-02-27 | 17.89 | $17.46 | 9709 |
| 2023-02-24 | 18.00 | $17.24 | 1708 |
| 2023-02-23 | 18.17 | $17.50 | 3500 |
| 2023-02-22 | 18.31 | $17.38 | 2800 |
| 2023-02-21 | 18.50 | $17.76 | 700 |
| 2023-02-17 | 18.64 | $17.96 | 116 |
| 2023-02-16 | 18.76 | $18.54 | 1800 |
| 2023-02-15 | 18.77 | $18.54 | 1900 |
| 2023-02-14 | 18.79 | $18.82 | 300 |
| 2023-02-13 | 18.74 | $18.82 | 1600 |
| 2023-02-10 | 18.69 | $18.85 | 622 |
| 2023-02-09 | 18.62 | $18.34 | 85339 |
| 2023-02-08 | 18.65 | $18.48 | 1123 |
| 2023-02-07 | 18.65 | $18.38 | 1841 |
| 2023-02-06 | 18.67 | $18.55 | 1200 |
| 2023-02-03 | 18.65 | $18.48 | 300 |
| 2023-02-02 | 18.64 | $18.79 | 3415 |
| 2023-02-01 | 18.57 | $18.52 | 2100 |
| 2023-01-31 | 18.54 | $18.52 | 153002 |
| 2023-01-30 | 18.50 | $18.68 | 1627 |
| 2023-01-27 | 18.41 | $18.88 | 3600 |
| 2023-01-26 | 18.28 | $18.47 | 200 |
| 2023-01-25 | 18.20 | $18.47 | 333 |
| 2023-01-24 | 18.11 | $18.58 | 3200 |
| 2023-01-23 | 17.98 | $18.30 | 4300 |
| 2023-01-20 | 17.88 | $18.08 | 3747 |
| 2023-01-19 | 17.82 | $18.00 | 1600 |
| 2023-01-18 | 17.76 | $18.15 | 3006 |
| 2023-01-17 | 17.66 | $18.11 | 29335 |
| 2023-01-13 | 17.55 | $17.73 | 16838 |
| 2023-01-12 | 17.50 | $17.77 | 1540 |
| 2023-01-11 | 17.44 | $17.66 | 4400 |
| 2023-01-10 | 17.39 | $17.59 | 3619 |
| 2023-01-09 | 17.35 | $17.79 | 800 |
| 2023-01-06 | 17.25 | $17.60 | 1733 |
| 2023-01-05 | 17.19 | $17.17 | 4000 |
| 2023-01-04 | 17.20 | $17.59 | 12123 |
| 2023-01-03 | 17.13 | $17.15 | 7113 |
| 2022-12-30 | 17.13 | $17.20 | 1100 |
| 2022-12-29 | 17.13 | $17.42 | 200 |
| 2022-12-28 | 17.09 | $17.30 | 7110 |
| 2022-12-27 | 17.06 | $16.80 | 5304 |
| 2022-12-23 | 17.14 | $17.22 | 9627 |
| 2022-12-22 | 17.14 | $17.01 | 2100 |
| 2022-12-21 | 17.18 | $17.15 | 104747 |
| 2022-12-20 | 17.21 | $16.83 | 6904 |
| 2022-12-19 | 17.30 | $16.62 | 4510 |
| 2022-12-16 | 17.46 | $16.96 | 300 |
| 2022-12-15 | 17.57 | $17.28 | 545 |
| 2022-12-14 | 17.63 | $18.08 | 5824 |
| 2022-12-13 | 17.53 | $18.43 | 1542 |
| 2022-12-12 | 17.34 | $17.92 | 24139 |
| 2022-12-09 | 17.23 | $17.95 | 2141 |
| 2022-12-08 | 17.09 | $18.00 | 33815 |
| 2022-12-07 | 16.93 | $17.57 | 56600 |
| 2022-12-06 | 16.83 | $17.45 | 700 |
| 2022-12-05 | 16.74 | $17.72 | 1914 |
| 2022-12-02 | 16.58 | $16.94 | 2500 |
| 2022-12-01 | 16.57 | $17.11 | 3138 |
| 2022-11-30 | 16.52 | $16.66 | 30500 |
| 2022-11-29 | 16.56 | $16.50 | 24141 |
| 2022-11-28 | 16.64 | $16.68 | 20105 |
| 2022-11-25 | 16.71 | $17.10 | 1901 |
| 2022-11-23 | 16.70 | $16.99 | 3127 |
| 2022-11-22 | 16.71 | $16.83 | 6149 |
| 2022-11-21 | 16.77 | $16.51 | 4100 |
| 2022-11-18 | 16.90 | $16.74 | 16200 |
| 2022-11-17 | 17.01 | $17.06 | 729 |
| 2022-11-16 | 17.08 | $17.31 | 5402 |
| 2022-11-15 | 17.11 | $17.33 | 3500 |
| 2022-11-14 | 17.14 | $17.50 | 26303 |
| 2022-11-11 | 17.15 | $17.85 | 12503 |
| 2022-11-10 | 17.08 | $17.25 | 2326 |
| 2022-11-09 | 17.14 | $16.84 | 1726 |
| 2022-11-08 | 17.30 | $17.31 | 28203 |
| 2022-11-07 | 17.39 | $17.41 | 5210 |
| 2022-11-04 | 17.48 | $17.57 | 1919 |
| 2022-11-03 | 17.55 | $16.88 | 3600 |
| 2022-11-02 | 17.78 | $17.89 | 3900 |
| 2022-11-01 | 17.85 | $17.44 | 8444 |
| 2022-10-31 | 18.02 | $18.01 | 11222 |
| 2022-10-28 | 18.11 | $18.46 | 6600 |
| 2022-10-27 | 18.11 | $19.17 | 2600 |
| 2022-10-26 | 17.98 | $18.81 | 1200 |
| 2022-10-25 | 17.90 | $18.50 | 237800 |
| 2022-10-24 | 17.88 | $18.08 | 3122 |
| 2022-10-21 | 17.95 | $18.08 | 3106 |
| 2022-10-20 | 18.04 | $17.59 | 1800 |
| 2022-10-19 | 18.26 | $18.38 | 1408 |
| 2022-10-18 | 18.34 | $18.67 | 2613 |
| 2022-10-17 | 18.39 | $18.78 | 26230 |
| 2022-10-14 | 18.42 | $18.11 | 1200 |
| 2022-10-13 | 18.61 | $18.78 | 135500 |
| 2022-10-12 | 18.69 | $18.17 | 1100 |
| 2022-10-11 | 18.93 | $18.24 | 2700 |
| 2022-10-10 | 19.18 | $18.00 | 3618 |
| 2022-10-07 | 19.54 | $19.08 | 500 |
| 2022-10-06 | 19.73 | $19.14 | 3848 |
| 2022-10-05 | 19.94 | $20.14 | 3900 |
| 2022-10-04 | 19.98 | $20.61 | 3503 |
| 2022-10-03 | 19.94 | $19.75 | 505 |
| 2022-09-30 | 20.07 | $19.33 | 2500 |
| 2022-09-29 | 20.31 | $19.29 | 2000 |
| 2022-09-28 | 20.61 | $20.05 | 8000 |
| 2022-09-27 | 20.80 | $19.34 | 30200 |
| 2022-09-26 | 21.17 | $19.93 | 16444 |
| 2022-09-23 | 21.47 | $20.58 | 7016 |
| 2022-09-22 | 21.70 | $21.25 | 900 |
| 2022-09-21 | 21.81 | $21.56 | 1300 |
| 2022-09-20 | 21.88 | $21.29 | 5041 |
| 2022-09-19 | 22.03 | $21.69 | 2029 |
| 2022-09-16 | 22.11 | $21.38 | 7141 |
| 2022-09-15 | 22.26 | $21.85 | 3223 |
| 2022-09-14 | 22.35 | $22.48 | 7800 |
| 2022-09-13 | 22.31 | $22.27 | 2500 |
| 2022-09-12 | 22.32 | $22.72 | 4300 |
| 2022-09-09 | 22.23 | $22.43 | 6519 |
| 2022-09-08 | 22.18 | $21.98 | 1523 |
| 2022-09-07 | 22.23 | $21.94 | 2400 |
| 2022-09-06 | 22.29 | $21.74 | 738 |
| 2022-09-02 | 22.40 | $21.84 | 1800 |
| 2022-09-01 | 22.50 | $21.74 | 5500 |
| 2022-08-31 | 22.65 | $21.59 | 6300 |
| 2022-08-30 | 22.84 | $22.05 | 1125 |
| 2022-08-29 | 22.97 | $22.72 | 1200 |
| 2022-08-26 | 22.98 | $22.77 | 3000 |
| 2022-08-25 | 22.98 | $23.43 | 3200 |
| 2022-08-24 | 22.83 | $23.01 | 1800 |
| 2022-08-23 | 22.74 | $23.02 | 10100 |
| 2022-08-22 | 22.64 | $22.45 | 2815 |
| 2022-08-19 | 22.64 | $22.64 | 1600 |
| 2022-08-18 | 22.60 | $22.74 | 5500 |
| 2022-08-17 | 22.53 | $22.59 | 6946 |
| 2022-08-16 | 22.47 | $22.73 | 10200 |
| 2022-08-15 | 22.38 | $22.37 | 2644 |
| 2022-08-12 | 22.34 | $22.74 | 500 |
| 2022-08-11 | 22.22 | $22.47 | 2940 |
| 2022-08-10 | 22.13 | $22.69 | 1900 |
| 2022-08-09 | 21.98 | $22.29 | 2149 |
| 2022-08-08 | 21.89 | $22.01 | 3000 |
| 2022-08-05 | 21.85 | $21.79 | 3000 |
| 2022-08-04 | 21.84 | $22.10 | 1600 |
| 2022-08-03 | 21.76 | $21.95 | 31520 |
| 2022-08-02 | 21.71 | $22.17 | 7200 |
| 2022-08-01 | 21.59 | $22.77 | 3500 |
| 2022-07-29 | 21.33 | $21.86 | 641 |
| 2022-07-28 | 21.23 | $21.29 | 5647 |
| 2022-07-27 | 21.22 | $21.68 | 2012 |
| 2022-07-26 | 21.13 | $21.36 | 2936 |
| 2022-07-25 | 21.10 | $21.45 | 1900 |
| 2022-07-22 | 21.04 | $21.25 | 3115 |
| 2022-07-21 | 21.02 | $21.26 | 3828 |
| 2022-07-20 | 20.99 | $21.43 | 4400 |
| 2022-07-19 | 20.93 | $21.70 | 2100 |
| 2022-07-18 | 20.80 | $21.50 | 3723 |
| 2022-07-15 | 20.69 | $21.13 | 1300 |
| 2022-07-14 | 20.64 | $20.94 | 2900 |
| 2022-07-13 | 20.63 | $21.26 | 2439 |
| 2022-07-12 | 20.55 | $21.03 | 11200 |
| 2022-07-11 | 20.51 | $21.10 | 8816 |
| 2022-07-08 | 20.45 | $21.09 | 304 |
| 2022-07-07 | 20.39 | $21.05 | 3100 |
| 2022-07-06 | 20.34 | $20.74 | 5800 |
| 2022-07-05 | 20.34 | $20.15 | 5400 |
| 2022-07-01 | 20.47 | $19.95 | 2300 |
| 2022-06-30 | 20.67 | $21.11 | 4700 |
| 2022-06-29 | 20.66 | $21.04 | 5343 |
| 2022-06-28 | 20.67 | $20.91 | 4902 |
| 2022-06-27 | 20.72 | $20.80 | 619 |
| 2022-06-24 | 20.80 | $20.81 | 1734 |
| 2022-06-23 | 20.89 | $20.07 | 3600 |
| 2022-06-22 | 21.16 | $20.30 | 2633 |
| 2022-06-21 | 21.43 | $20.27 | 4600 |
| 2022-06-17 | 21.75 | $19.46 | 26400 |
| 2022-06-16 | 22.30 | $20.33 | 8000 |
| 2022-06-15 | 22.76 | $21.21 | 6900 |
| 2022-06-14 | 23.10 | $21.40 | 2300 |
| 2022-06-13 | 23.47 | $22.30 | 1800 |
| 2022-06-10 | 23.69 | $23.06 | 2944 |
| 2022-06-09 | 23.80 | $23.64 | 2800 |
| 2022-06-08 | 23.79 | $23.80 | 1500 |
| 2022-06-07 | 23.75 | $23.93 | 3830 |
| 2022-06-06 | 23.68 | $23.67 | 900 |
| 2022-06-03 | 23.64 | $23.75 | 10729 |
| 2022-06-02 | 23.58 | $24.06 | 1928 |
| 2022-06-01 | 23.44 | $23.97 | 237981 |
| 2022-05-31 | 23.30 | $24.24 | 91900 |
| 2022-05-27 | 23.08 | $23.96 | 5700 |
| 2022-05-26 | 22.88 | $23.66 | 3745 |
| 2022-05-25 | 22.71 | $22.98 | 510 |
| 2022-05-24 | 22.66 | $23.06 | 7332 |
| 2022-05-23 | 22.58 | $22.56 | 1124 |
| 2022-05-20 | 22.60 | $22.98 | 1800 |
| 2022-05-19 | 22.53 | $23.16 | 1132 |
| 2022-05-18 | 22.41 | $22.92 | 4508 |
| 2022-05-17 | 22.32 | $22.89 | 4145 |
| 2022-05-16 | 22.23 | $22.66 | 1942 |
| 2022-05-13 | 22.18 | $22.16 | 2032 |
| 2022-05-12 | 22.22 | $21.58 | 9734 |
| 2022-05-11 | 22.39 | $21.91 | 345 |
| 2022-05-10 | 22.53 | $21.61 | 2107 |
| 2022-05-09 | 22.75 | $21.94 | 4100 |
| 2022-05-06 | 22.94 | $22.53 | 1205 |
| 2022-05-05 | 23.03 | $22.35 | 3411 |
| 2022-05-04 | 23.18 | $22.92 | 1427 |
| 2022-05-03 | 23.22 | $22.33 | 3401 |
| 2022-05-02 | 23.41 | $22.39 | 6900 |
| 2022-04-29 | 23.60 | $22.96 | 9203 |
| 2022-04-28 | 23.71 | $23.37 | 24781 |
| 2022-04-27 | 23.75 | $23.01 | 6641 |
| 2022-04-26 | 23.86 | $22.86 | 2400 |
| 2022-04-25 | 24.02 | $22.93 | 7200 |
| 2022-04-22 | 24.20 | $23.48 | 9921 |
| 2022-04-21 | 24.28 | $23.88 | 2414 |
| 2022-04-20 | 24.28 | $24.40 | 8900 |
| 2022-04-19 | 24.17 | $24.65 | 7126 |
| 2022-04-18 | 23.99 | $24.34 | 518 |
| 2022-04-14 | 23.84 | $24.20 | 3900 |
| 2022-04-13 | 23.69 | $24.28 | 4300 |
| 2022-04-12 | 23.50 | $24.12 | 3400 |
| 2022-04-11 | 23.31 | $23.98 | 2600 |
| 2022-04-08 | 23.11 | $23.87 | 6300 |
| 2022-04-07 | 22.91 | $23.50 | 4100 |
| 2022-04-06 | 22.74 | $22.93 | 2400 |
| 2022-04-05 | 22.67 | $23.05 | 7911 |
| 2022-04-04 | 22.56 | $22.83 | 3600 |
| 2022-04-01 | 22.48 | $22.46 | 4900 |
| 2022-03-31 | 22.46 | $22.56 | 2600 |
| 2022-03-30 | 22.41 | $22.59 | 2332 |
| 2022-03-29 | 22.35 | $22.53 | 5300 |
| 2022-03-28 | 22.30 | $22.18 | 1019 |
| 2022-03-25 | 22.30 | $22.32 | 7144 |
| 2022-03-24 | 22.28 | $21.93 | 2600 |
| 2022-03-23 | 22.33 | $21.99 | 2021 |
| 2022-03-22 | 22.38 | $22.52 | 5600 |
| 2022-03-21 | 22.32 | $22.15 | 3148 |
| 2022-03-18 | 22.33 | $22.05 | 1923 |
| 2022-03-17 | 22.36 | $22.29 | 4400 |
| 2022-03-16 | 22.35 | $22.00 | 1100 |
| 2022-03-15 | 22.39 | $21.63 | 1100 |
| 2022-03-14 | 22.51 | $22.32 | 1522 |
| 2022-03-11 | 22.51 | $22.69 | 4600 |
| 2022-03-10 | 22.43 | $22.40 | 3000 |
| 2022-03-09 | 22.39 | $22.24 | 1737 |
| 2022-03-08 | 22.38 | $22.34 | 3200 |
| 2022-03-07 | 22.34 | $22.58 | 9200 |
| 2022-03-04 | 22.24 | $22.24 | 4300 |
| 2022-03-03 | 22.19 | $22.59 | 2900 |
| 2022-03-02 | 22.07 | $22.57 | 1200 |
| 2022-03-01 | 21.92 | $22.31 | 9110 |
| 2022-02-28 | 21.81 | $21.95 | 20400 |
| 2022-02-25 | 21.75 | $21.99 | 2244 |
| 2022-02-24 | 21.67 | $21.39 | 4800 |
| 2022-02-23 | 21.70 | $21.31 | 5418 |
| 2022-02-22 | 21.75 | $21.39 | 25700 |
| 2022-02-18 | 21.80 | $21.63 | 8500 |
| 2022-02-17 | 21.80 | $21.86 | 4249 |
| 2022-02-16 | 21.75 | $21.86 | 4700 |
| 2022-02-15 | 21.68 | $21.96 | 12800 |
| 2022-02-14 | 21.59 | $21.78 | 2300 |
| 2022-02-11 | 21.52 | $21.81 | 33900 |
| 2022-02-10 | 21.42 | $22.06 | 3012 |
| 2022-02-09 | 21.26 | $22.03 | 7400 |
| 2022-02-08 | 21.08 | $21.66 | 23300 |
| 2022-02-07 | 20.94 | $21.45 | 5200 |
| 2022-02-04 | 20.83 | $20.79 | 4200 |
| 2022-02-03 | 20.83 | $20.79 | 1700 |
| 2022-02-02 | 20.84 | $21.02 | 2511 |
| 2022-02-01 | 20.80 | $21.06 | 500 |
| 2022-01-31 | 20.75 | $20.56 | 3545 |
| 2022-01-28 | 20.79 | $20.34 | 5100 |
| 2022-01-27 | 20.89 | $20.44 | 1100 |
| 2022-01-26 | 20.98 | $20.29 | 1816 |
| 2022-01-25 | 21.12 | $20.32 | 3800 |
| 2022-01-24 | 21.27 | $20.33 | 2500 |
| 2022-01-21 | 21.44 | $20.47 | 20400 |
| 2022-01-20 | 21.61 | $21.35 | 1929 |
| 2022-01-19 | 21.62 | $21.55 | 9428 |
| 2022-01-18 | 21.59 | $21.40 | 9338 |
| 2022-01-14 | 21.58 | $21.45 | 500 |
| 2022-01-13 | 21.55 | $21.87 | 2709 |
| 2022-01-12 | 21.43 | $21.99 | 1608 |
| 2022-01-11 | 21.27 | $21.70 | 12000 |
| 2022-01-10 | 21.13 | $21.01 | 6803 |
| 2022-01-07 | 21.12 | $20.84 | 12526 |
| 2022-01-06 | 21.14 | $20.80 | 3500 |
| 2022-01-05 | 21.16 | $20.98 | 7549 |
| 2022-01-04 | 21.16 | $21.17 | 1733 |
| 2022-01-03 | 21.10 | $21.70 | 900 |
| 2021-12-31 | 20.93 | $21.64 | 13037 |
| 2021-12-30 | 20.74 | $21.34 | 3035 |
| 2021-12-29 | 20.58 | $21.30 | 5923 |
| 2021-12-28 | 20.39 | $20.15 | 2400 |
| 2021-12-27 | 20.43 | $19.58 | 1322 |
| 2021-12-23 | 20.58 | $21.29 | 3037 |
| 2021-12-22 | 20.40 | $21.00 | 2723 |
| 2021-12-21 | 20.25 | $20.89 | 2500 |
| 2021-12-20 | 20.10 | $20.67 | 13813 |
| 2021-12-17 | 19.96 | $20.89 | 20300 |
| 2021-12-16 | 19.76 | $20.81 | 57900 |
| 2021-12-15 | 19.55 | $20.19 | 11400 |
| 2021-12-14 | 19.43 | $19.83 | 16105 |
| 2021-12-13 | 19.38 | $19.70 | 10800 |
| 2021-12-10 | 19.34 | $19.61 | 2100 |
| 2021-12-09 | 19.31 | $19.45 | 10600 |
| 2021-12-08 | 19.32 | $19.77 | 2400 |
| 2021-12-07 | 19.26 | $19.76 | 4746 |
| 2021-12-06 | 19.20 | $19.45 | 4637 |
| 2021-12-03 | 19.19 | $18.99 | 925 |
| 2021-12-02 | 19.28 | $19.00 | 2200 |
| 2021-12-01 | 19.39 | $18.94 | 2829 |
| 2021-11-30 | 19.53 | $19.02 | 4705 |
| 2021-11-29 | 19.68 | $19.52 | 2300 |
| 2021-11-26 | 19.75 | $19.29 | 408 |
| 2021-11-24 | 19.88 | $20.15 | 14534 |
| 2021-11-23 | 19.85 | $20.17 | 2004 |
| 2021-11-22 | 19.81 | $19.44 | 15800 |
| 2021-11-19 | 19.92 | $19.56 | 1231 |
| 2021-11-18 | 20.03 | $19.85 | 3732 |
| 2021-11-17 | 20.09 | $19.68 | 2900 |
| 2021-11-16 | 20.21 | $19.88 | 2418 |
| 2021-11-15 | 20.29 | $19.97 | 1137 |
| 2021-11-12 | 20.38 | $19.99 | 900 |
| 2021-11-11 | 20.47 | $19.93 | 6904 |
| 2021-11-10 | 20.59 | $20.25 | 613 |
| 2021-11-09 | 20.67 | $20.23 | 2500 |
| 2021-11-08 | 20.76 | $20.49 | 12400 |
| 2021-11-05 | 20.81 | $20.56 | 4000 |
| 2021-11-04 | 20.85 | $20.30 | 700 |
| 2021-11-03 | 20.95 | $20.41 | 3114 |
| 2021-11-02 | 21.05 | $20.50 | 3101 |
| 2021-11-01 | 21.14 | $20.80 | 1520 |
| 2021-10-29 | 21.18 | $20.70 | 2000 |
| 2021-10-28 | 21.25 | $21.19 | 1847 |
| 2021-10-27 | 21.22 | $20.95 | 2508 |
| 2021-10-26 | 21.24 | $21.24 | 3906 |
| 2021-10-25 | 21.20 | $21.38 | 1600 |
| 2021-10-22 | 21.12 | $21.61 | 2700 |
| 2021-10-21 | 20.97 | $21.47 | 1025 |
| 2021-10-20 | 20.83 | $21.24 | 3900 |
| 2021-10-19 | 20.71 | $21.05 | 7900 |
| 2021-10-18 | 20.62 | $21.09 | 9808 |
| 2021-10-15 | 20.50 | $20.98 | 132 |
| 2021-10-14 | 20.38 | $21.04 | 1538 |
| 2021-10-13 | 20.23 | $20.85 | 6200 |
| 2021-10-12 | 20.09 | $20.28 | 6100 |
| 2021-10-11 | 20.06 | $21.00 | 1500 |
| 2021-10-08 | 19.86 | $20.05 | 7000 |
| 2021-10-07 | 19.84 | $20.00 | 904 |
| 2021-10-06 | 19.82 | $19.82 | 54902 |
| 2021-10-05 | 19.84 | $20.06 | 20248 |
| 2021-10-04 | 19.81 | $19.97 | 4100 |
| 2021-10-01 | 19.80 | $19.71 | 4100 |
| 2021-09-30 | 19.85 | $19.73 | 9000 |
| 2021-09-29 | 19.89 | $19.60 | 7800 |
| 2021-09-28 | 19.98 | $19.82 | 623 |
| 2021-09-27 | 20.03 | $20.04 | 22600 |
| 2021-09-24 | 20.04 | $19.91 | 4812 |
| 2021-09-23 | 20.08 | $20.13 | 3300 |
| 2021-09-22 | 20.09 | $19.97 | 4800 |
| 2021-09-21 | 20.13 | $19.81 | 4706 |
| 2021-09-20 | 20.21 | $19.65 | 16000 |
| 2021-09-17 | 20.33 | $20.28 | 5034 |
| 2021-09-16 | 20.35 | $20.49 | 222 |
| 2021-09-15 | 20.32 | $20.58 | 8000 |
| 2021-09-14 | 20.27 | $20.40 | 4815 |
| 2021-09-13 | 20.26 | $20.64 | 4700 |
| 2021-09-10 | 20.19 | $20.55 | 2900 |
| 2021-09-09 | 20.12 | $20.60 | 2800 |
| 2021-09-08 | 20.04 | $20.23 | 6400 |
| 2021-09-07 | 20.02 | $20.07 | 15212 |
| 2021-09-03 | 20.04 | $20.41 | 6138 |
| 2021-09-02 | 19.99 | $20.16 | 7144 |
| 2021-09-01 | 19.98 | $20.06 | 14200 |
| 2021-08-31 | 19.99 | $19.93 | 15646 |
| 2021-08-30 | 20.04 | $20.27 | 2400 |
| 2021-08-27 | 20.02 | $20.17 | 4809 |
| 2021-08-26 | 20.03 | $19.95 | 1934 |
| 2021-08-25 | 20.08 | $20.22 | 8624 |
| 2021-08-24 | 20.08 | $19.95 | 2500 |
| 2021-08-23 | 20.15 | $19.96 | 1921 |
| 2021-08-20 | 20.22 | $19.85 | 3434 |
| 2021-08-19 | 20.34 | $19.41 | 11618 |
| 2021-08-18 | 20.56 | $19.97 | 9320 |
| 2021-08-17 | 20.70 | $20.24 | 3600 |
| 2021-08-16 | 20.81 | $20.55 | 5300 |
| 2021-08-13 | 20.88 | $20.69 | 800 |
| 2021-08-12 | 20.92 | $20.76 | 5103 |
| 2021-08-11 | 20.96 | $20.73 | 2600 |
| 2021-08-10 | 21.00 | $20.82 | 6941 |
| 2021-08-09 | 21.04 | $20.81 | 8400 |
| 2021-08-06 | 21.09 | $21.15 | 700 |
| 2021-08-05 | 21.07 | $21.29 | 7008 |
| 2021-08-04 | 21.01 | $20.96 | 4404 |
| 2021-08-03 | 21.02 | $21.10 | 10300 |
| 2021-08-02 | 21.00 | $21.20 | 307 |
| 2021-07-30 | 20.95 | $21.00 | 400 |
| 2021-07-29 | 20.94 | $21.16 | 2838 |
| 2021-07-28 | 20.90 | $20.83 | 1333 |
| 2021-07-27 | 20.91 | $20.88 | 2700 |
| 2021-07-26 | 20.92 | $21.03 | 2000 |
| 2021-07-23 | 20.90 | $21.01 | 3500 |
| 2021-07-22 | 20.88 | $21.09 | 4100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.75
2026-07-20
Close Price
$39.46
Vol: 15597
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.72
Average
23.81
Maximum
40.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 38.75 | $39.46 | 15597 |
| 2026-07-17 | 38.47 | $39.02 | 1043 |
| 2026-07-16 | 38.26 | $39.02 | — |
| 2026-07-15 | 38.02 | $39.02 | 9200 |
| 2026-07-14 | 37.72 | $38.47 | 1257 |
| 2026-07-13 | 37.53 | $38.47 | 9326 |
| 2026-07-10 | 37.31 | $37.89 | 34100 |
| 2026-07-09 | 37.23 | $38.20 | 41610 |
| 2026-07-08 | 37.04 | $38.15 | 12400 |
| 2026-07-07 | 36.83 | $37.81 | 42909 |
| 2026-07-06 | 36.70 | $36.91 | 681600 |
| 2026-07-02 | 36.84 | $36.64 | 43218 |
| 2026-07-01 | 37.10 | $36.45 | 506 |
| 2026-06-30 | 37.50 | $36.96 | 125700 |
| 2026-06-29 | 37.83 | $37.49 | 66500 |
| 2026-06-26 | 38.07 | $38.17 | 170100 |
| 2026-06-25 | 38.15 | $38.40 | 112548 |
| 2026-06-24 | 38.18 | $38.23 | 73022 |
| 2026-06-23 | 38.28 | $37.99 | 15527 |
| 2026-06-22 | 38.48 | $37.57 | 200 |
| 2026-06-18 | 38.87 | $37.57 | 94500 |
| 2026-06-17 | 39.34 | $38.18 | 53200 |
| 2026-06-16 | 39.71 | $38.77 | 36600 |
| 2026-06-15 | 39.98 | $39.40 | 12301 |
| 2026-06-12 | 40.09 | $39.93 | 1845 |
| 2026-06-11 | 40.06 | $39.93 | 156100 |
| 2026-06-10 | 40.00 | $40.17 | 146900 |
| 2026-06-09 | 39.85 | $39.35 | 16834 |
| 2026-06-08 | 39.92 | $39.98 | 26 |
| 2026-06-05 | 39.79 | $39.98 | 38308 |
| 2026-06-04 | 39.63 | $39.83 | 30600 |
| 2026-06-03 | 39.47 | $39.54 | 605937 |
| 2026-06-02 | 39.35 | $39.13 | 19711 |
| 2026-06-01 | 39.33 | $38.96 | 235808 |
| 2026-05-29 | 39.35 | $38.84 | 411328 |
| 2026-05-28 | 39.40 | $39.34 | 177400 |
| 2026-05-27 | 39.29 | $39.02 | 55000 |
| 2026-05-26 | 39.24 | $39.11 | 79117 |
| 2026-05-22 | 39.15 | $39.29 | 518 |
| 2026-05-21 | 38.97 | $38.82 | 3300 |
| 2026-05-20 | 38.88 | $38.63 | 4703 |
| 2026-05-19 | 38.82 | $39.24 | 738 |
| 2026-05-18 | 38.54 | $38.68 | 700 |
| 2026-05-15 | 38.37 | $38.68 | 812 |
| 2026-05-14 | 38.15 | $38.42 | 136 |
| 2026-05-13 | 37.96 | $37.95 | 100 |
| 2026-05-12 | 37.86 | $37.95 | 16307 |
| 2026-05-11 | 37.73 | $37.12 | 121 |
| 2026-05-08 | 37.82 | $37.12 | 16240 |
| 2026-05-07 | 37.92 | $36.78 | 17406 |
| 2026-05-06 | 38.14 | $37.27 | 17916 |
| 2026-05-05 | 38.24 | $38.50 | 38216 |
| 2026-05-04 | 37.96 | $38.65 | 7800 |
| 2026-05-01 | 37.56 | $38.58 | 166827 |
| 2026-04-30 | 37.07 | $37.45 | 245500 |
| 2026-04-29 | 36.82 | $37.37 | 53200 |
| 2026-04-28 | 36.54 | $36.93 | 29600 |
| 2026-04-27 | 36.33 | $36.98 | 26518 |
| 2026-04-24 | 36.04 | $36.32 | 49005 |
| 2026-04-23 | 35.90 | $36.44 | 74200 |
| 2026-04-22 | 35.69 | $35.78 | 43200 |
| 2026-04-21 | 35.63 | $35.74 | 72310 |
| 2026-04-20 | 35.56 | $35.72 | — |
| 2026-04-17 | 35.49 | $35.72 | 19522 |
| 2026-04-16 | 35.39 | $36.05 | 206900 |
| 2026-04-15 | 35.17 | $35.10 | 136413 |
| 2026-04-14 | 35.19 | $34.90 | 73704 |
| 2026-04-13 | 35.29 | $35.29 | 460 |
| 2026-04-10 | 35.27 | $35.29 | 26600 |
| 2026-04-09 | 35.25 | $35.78 | 12614 |
| 2026-04-08 | 35.07 | $34.82 | 22400 |
| 2026-04-07 | 35.14 | $35.45 | 6100 |
| 2026-04-06 | 35.03 | $35.31 | 19004 |
| 2026-04-02 | 34.94 | $35.01 | 39940 |
| 2026-04-01 | 34.92 | $34.55 | 31400 |
| 2026-03-31 | 35.04 | $34.57 | 27500 |
| 2026-03-30 | 35.17 | $34.99 | 48317 |
| 2026-03-27 | 35.19 | $34.98 | 200 |
| 2026-03-26 | 35.21 | $34.98 | 1929 |
| 2026-03-25 | 35.23 | $34.82 | 26400 |
| 2026-03-24 | 35.29 | $34.74 | 21820 |
| 2026-03-23 | 35.39 | $34.65 | 6504 |
| 2026-03-20 | 35.53 | $34.92 | 46900 |
| 2026-03-19 | 35.60 | $35.13 | 55517 |
| 2026-03-18 | 35.60 | $35.16 | 53917 |
| 2026-03-17 | 35.58 | $35.17 | 600 |
| 2026-03-16 | 35.54 | $35.17 | 62033 |
| 2026-03-13 | 35.47 | $35.45 | 46346 |
| 2026-03-12 | 35.29 | $35.03 | 12600 |
| 2026-03-11 | 35.18 | $34.85 | 57900 |
| 2026-03-10 | 35.09 | $34.73 | 36900 |
| 2026-03-09 | 35.00 | $35.00 | 15834 |
| 2026-03-06 | 34.79 | $34.38 | 17517 |
| 2026-03-05 | 34.71 | $34.46 | 34426 |
| 2026-03-04 | 34.57 | $34.23 | 1706 |
| 2026-03-03 | 34.46 | $34.66 | 13335 |
| 2026-03-02 | 34.17 | $34.16 | 5600 |
| 2026-02-27 | 33.95 | $33.91 | 64600 |
| 2026-02-26 | 33.76 | $33.66 | 700 |
| 2026-02-25 | 33.58 | $33.45 | 1417 |
| 2026-02-24 | 33.41 | $33.20 | 1300 |
| 2026-02-23 | 33.27 | $33.08 | 3916 |
| 2026-02-20 | 33.13 | $33.01 | 200 |
| 2026-02-19 | 32.96 | $32.95 | 1700 |
| 2026-02-18 | 32.75 | $32.84 | 527 |
| 2026-02-17 | 32.52 | $32.92 | 1400 |
| 2026-02-13 | 32.20 | $33.01 | 411 |
| 2026-02-12 | 31.78 | $32.57 | 3800 |
| 2026-02-11 | 31.38 | $31.54 | 200 |
| 2026-02-10 | 31.23 | $31.14 | 100 |
| 2026-02-09 | 31.15 | $31.02 | 200 |
| 2026-02-06 | 31.09 | $31.02 | 3602 |
| 2026-02-05 | 31.01 | $31.67 | 1500 |
| 2026-02-04 | 30.71 | $31.14 | 347 |
| 2026-02-03 | 30.49 | $30.83 | 507 |
| 2026-02-02 | 30.33 | $30.27 | 835 |
| 2026-01-30 | 30.30 | $30.15 | 2000 |
| 2026-01-29 | 30.31 | $30.52 | 1826 |
| 2026-01-28 | 30.19 | $30.93 | 1500 |
| 2026-01-27 | 29.92 | $30.83 | 6000 |
| 2026-01-26 | 29.62 | $30.38 | 1300 |
| 2026-01-23 | 29.40 | $29.55 | 700 |
| 2026-01-22 | 29.40 | $29.55 | 1700 |
| 2026-01-21 | 29.40 | $29.61 | 800 |
| 2026-01-20 | 29.39 | $30.02 | 1414 |
| 2026-01-16 | 29.25 | $29.51 | 500 |
| 2026-01-15 | 29.24 | $29.45 | 643 |
| 2026-01-14 | 29.26 | $29.35 | 3447 |
| 2026-01-13 | 29.32 | $29.19 | 7400 |
| 2026-01-12 | 29.46 | $29.06 | 1430 |
| 2026-01-09 | 29.66 | $29.24 | 6343 |
| 2026-01-08 | 29.86 | $29.37 | 500 |
| 2026-01-07 | 30.07 | $29.27 | 350 |
| 2026-01-06 | 30.35 | $29.71 | 500 |
| 2026-01-05 | 30.56 | $30.30 | 705 |
| 2026-01-02 | 30.62 | $30.62 | 1900 |
| 2025-12-31 | 30.59 | $30.49 | 3129 |
| 2025-12-30 | 30.60 | $30.75 | 500 |
| 2025-12-29 | 30.53 | $30.73 | 548 |
| 2025-12-26 | 30.44 | $31.01 | 10 |
| 2025-12-24 | 30.25 | $31.01 | 4008 |
| 2025-12-23 | 30.01 | $30.68 | 1344 |
| 2025-12-22 | 29.83 | $29.87 | 1617 |
| 2025-12-19 | 29.87 | $29.77 | 1400 |
| 2025-12-18 | 29.96 | $30.12 | 2927 |
| 2025-12-17 | 29.95 | $29.70 | 1200 |
| 2025-12-16 | 30.08 | $29.71 | 1046 |
| 2025-12-15 | 30.24 | $30.43 | 41121 |
| 2025-12-12 | 30.20 | $30.10 | 11307 |
| 2025-12-11 | 30.27 | $30.16 | 32229 |
| 2025-12-10 | 30.32 | $29.93 | 4143 |
| 2025-12-09 | 30.47 | $29.83 | 144800 |
| 2025-12-08 | 30.68 | $30.27 | 12400 |
| 2025-12-05 | 30.79 | $30.50 | 800 |
| 2025-12-04 | 30.86 | $30.29 | 1422 |
| 2025-12-03 | 31.00 | $30.87 | 12200 |
| 2025-12-02 | 30.99 | $31.07 | — |
| 2025-12-01 | 30.90 | $31.07 | 3223 |
| 2025-11-28 | 30.79 | $30.70 | 47539 |
| 2025-11-26 | 30.78 | $30.27 | 88100 |
| 2025-11-25 | 30.89 | $30.37 | 109943 |
| 2025-11-24 | 30.99 | $30.64 | 327000 |
| 2025-11-21 | 31.02 | $30.94 | 70800 |
| 2025-11-20 | 30.95 | $30.89 | 40400 |
| 2025-11-19 | 30.89 | $31.37 | 50146 |
| 2025-11-18 | 30.65 | $31.29 | 11801 |
| 2025-11-17 | 30.38 | $30.86 | 10500 |
| 2025-11-14 | 30.18 | $31.03 | 56712 |
| 2025-11-13 | 29.89 | $30.35 | 24534 |
| 2025-11-12 | 29.75 | $30.58 | 47900 |
| 2025-11-11 | 29.50 | $30.24 | 12800 |
| 2025-11-10 | 29.32 | $30.09 | 21800 |
| 2025-11-07 | 29.15 | $30.03 | 94800 |
| 2025-11-06 | 28.96 | $29.23 | 51537 |
| 2025-11-05 | 29.00 | $28.73 | 13100 |
| 2025-11-04 | 29.21 | $28.50 | 233000 |
| 2025-11-03 | 29.55 | $29.26 | 65700 |
| 2025-10-31 | 29.73 | $29.37 | 53314 |
| 2025-10-30 | 29.91 | $29.21 | 43700 |
| 2025-10-29 | 30.19 | $29.92 | 6642 |
| 2025-10-28 | 30.31 | $30.26 | 18231 |
| 2025-10-27 | 30.35 | $30.14 | 4510 |
| 2025-10-24 | 30.43 | $30.59 | — |
| 2025-10-23 | 30.40 | $30.59 | 42534 |
| 2025-10-22 | 30.35 | $30.80 | 5943 |
| 2025-10-21 | 30.23 | $30.40 | 21514 |
| 2025-10-20 | 30.21 | $30.39 | 91000 |
| 2025-10-17 | 30.19 | $30.26 | 38930 |
| 2025-10-16 | 30.21 | $29.77 | 22100 |
| 2025-10-15 | 30.39 | $30.19 | — |
| 2025-10-14 | 30.48 | $30.19 | 5033 |
| 2025-10-13 | 30.59 | $30.43 | — |
| 2025-10-10 | 30.65 | $30.43 | 34400 |
| 2025-10-09 | 30.72 | $30.10 | 12017 |
| 2025-10-08 | 30.90 | $30.47 | 32200 |
| 2025-10-07 | 31.01 | $30.53 | 16600 |
| 2025-10-06 | 31.11 | $30.93 | 1744 |
| 2025-10-03 | 31.11 | $31.07 | 33600 |
| 2025-10-02 | 31.06 | $31.11 | 14100 |
| 2025-10-01 | 30.98 | $30.96 | 10600 |
| 2025-09-30 | 30.92 | $30.90 | 80115 |
| 2025-09-29 | 30.86 | $30.70 | 20249 |
| 2025-09-26 | 30.85 | $30.74 | 9800 |
| 2025-09-25 | 30.82 | $31.19 | 21908 |
| 2025-09-24 | 30.64 | $30.81 | — |
| 2025-09-23 | 30.53 | $30.81 | — |
| 2025-09-22 | 30.40 | $30.81 | 27532 |
| 2025-09-19 | 30.23 | $30.88 | 486200 |
| 2025-09-18 | 30.01 | $30.12 | 20128 |
| 2025-09-17 | 29.97 | $29.90 | 32000 |
| 2025-09-16 | 29.99 | $29.82 | 23400 |
| 2025-09-15 | 30.05 | $30.46 | 17538 |
| 2025-09-12 | 29.91 | $30.08 | 20000 |
| 2025-09-11 | 29.86 | $30.00 | 11345 |
| 2025-09-10 | 29.83 | $30.03 | 7623 |
| 2025-09-09 | 29.77 | $29.97 | 56100 |
| 2025-09-08 | 29.73 | $29.90 | 26100 |
| 2025-09-05 | 29.70 | $29.90 | 41241 |
| 2025-09-04 | 29.67 | $29.76 | 12905 |
| 2025-09-03 | 29.68 | $29.81 | 92000 |
| 2025-09-02 | 29.67 | $30.00 | 3015 |
| 2025-08-29 | 29.60 | $29.64 | 4642 |
| 2025-08-28 | 29.63 | $29.19 | — |
| 2025-08-27 | 29.81 | $29.19 | 109 |
| 2025-08-26 | 30.03 | $29.38 | 348446 |
| 2025-08-25 | 30.24 | $29.94 | 20000 |
| 2025-08-22 | 30.31 | $30.45 | 53600 |
| 2025-08-21 | 30.24 | $30.07 | 21600 |
| 2025-08-20 | 30.26 | $30.15 | 25800 |
| 2025-08-19 | 30.27 | $30.03 | 2032 |
| 2025-08-18 | 30.30 | $30.06 | 25700 |
| 2025-08-15 | 30.33 | $30.21 | 14634 |
| 2025-08-14 | 30.32 | $30.23 | 7608 |
| 2025-08-13 | 30.29 | $30.24 | 17931 |
| 2025-08-12 | 30.24 | $30.21 | 18200 |
| 2025-08-11 | 30.19 | $30.39 | 82544 |
| 2025-08-08 | 30.06 | $30.11 | 3300 |
| 2025-08-07 | 29.99 | $29.55 | — |
| 2025-08-06 | 30.07 | $29.55 | — |
| 2025-08-05 | 30.17 | $29.55 | 46100 |
| 2025-08-04 | 30.28 | $31.29 | 400 |
| 2025-08-01 | 29.85 | $29.84 | 9800 |
| 2025-07-31 | 29.79 | $29.54 | 15700 |
| 2025-07-30 | 29.80 | $29.64 | 15900 |
| 2025-07-29 | 29.78 | $29.52 | 6400 |
| 2025-07-28 | 29.78 | $29.57 | — |
| 2025-07-25 | 29.76 | $29.57 | — |
| 2025-07-24 | 29.73 | $29.57 | 17822 |
| 2025-07-23 | 29.68 | $29.67 | 17400 |
| 2025-07-22 | 29.59 | $29.48 | — |
| 2025-07-21 | 29.53 | $29.48 | 2218 |
| 2025-07-18 | 29.44 | $29.80 | 30000 |
| 2025-07-17 | 29.23 | $29.79 | 148300 |
| 2025-07-16 | 28.97 | $29.29 | 75900 |
| 2025-07-15 | 28.81 | $29.27 | 115708 |
| 2025-07-14 | 28.61 | $28.88 | 7407 |
| 2025-07-11 | 28.50 | $28.53 | 2614 |
| 2025-07-10 | 28.46 | $28.57 | 67800 |
| 2025-07-09 | 28.40 | $28.18 | 20600 |
| 2025-07-08 | 28.45 | $28.31 | 65744 |
| 2025-07-07 | 28.47 | $28.39 | — |
| 2025-07-03 | 28.47 | $28.39 | 17700 |
| 2025-07-02 | 28.46 | $28.50 | 43800 |
| 2025-07-01 | 28.41 | $28.95 | 1109 |
| 2025-06-30 | 28.20 | $28.50 | 91200 |
| 2025-06-27 | 28.09 | $28.16 | 27800 |
| 2025-06-26 | 28.06 | $28.13 | 29224 |
| 2025-06-25 | 28.04 | $27.65 | 11400 |
| 2025-06-24 | 28.16 | $28.00 | 12221 |
| 2025-06-23 | 28.20 | $27.99 | 73800 |
| 2025-06-20 | 28.25 | $27.94 | 62400 |
| 2025-06-18 | 28.32 | $27.96 | 16834 |
| 2025-06-17 | 28.39 | $28.35 | 7330 |
| 2025-06-16 | 28.36 | $28.25 | 38500 |
| 2025-06-13 | 28.34 | $28.53 | 9132 |
| 2025-06-12 | 28.23 | $28.52 | 432 |
| 2025-06-11 | 28.10 | $28.29 | 10000 |
| 2025-06-10 | 28.00 | $28.08 | 21427 |
| 2025-06-09 | 27.95 | $28.00 | 21100 |
| 2025-06-06 | 27.92 | $27.98 | — |
| 2025-06-05 | 27.88 | $27.98 | 5100 |
| 2025-06-04 | 27.83 | $28.15 | 26200 |
| 2025-06-03 | 27.71 | $28.30 | 1800 |
| 2025-06-02 | 27.52 | $28.12 | 36100 |
| 2025-05-30 | 27.35 | $28.02 | 84900 |
| 2025-05-29 | 27.17 | $27.70 | 32830 |
| 2025-05-28 | 27.06 | $27.48 | 46700 |
| 2025-05-27 | 27.00 | $27.96 | 52422 |
| 2025-05-23 | 26.78 | $27.15 | — |
| 2025-05-22 | 26.77 | $27.15 | 2401 |
| 2025-05-21 | 26.77 | $27.41 | 9500 |
| 2025-05-20 | 26.69 | $26.99 | 63343 |
| 2025-05-19 | 26.74 | $27.00 | 310 |
| 2025-05-16 | 26.81 | $26.70 | 106000 |
| 2025-05-15 | 26.99 | $26.77 | 128607 |
| 2025-05-14 | 27.19 | $26.70 | 28507 |
| 2025-05-13 | 27.47 | $26.66 | — |
| 2025-05-12 | 27.83 | $26.66 | 253416 |
| 2025-05-09 | 28.27 | $27.39 | 192100 |
| 2025-05-08 | 28.57 | $27.71 | 69614 |
| 2025-05-07 | 28.83 | $28.13 | 216414 |
| 2025-05-06 | 29.02 | $28.15 | 304010 |
| 2025-05-05 | 29.23 | $28.30 | 207100 |
| 2025-05-02 | 29.42 | $29.19 | 109628 |
| 2025-05-01 | 29.37 | $29.06 | 85047 |
| 2025-04-30 | 29.34 | $29.25 | 95200 |
| 2025-04-29 | 29.23 | $29.42 | 69005 |
| 2025-04-28 | 29.02 | $29.21 | 69900 |
| 2025-04-25 | 28.83 | $28.89 | 19900 |
| 2025-04-24 | 28.69 | $28.72 | 55100 |
| 2025-04-23 | 28.56 | $28.34 | 34700 |
| 2025-04-22 | 28.51 | $28.66 | 53940 |
| 2025-04-21 | 28.34 | $28.47 | 51023 |
| 2025-04-17 | 28.18 | $28.89 | 47920 |
| 2025-04-16 | 27.84 | $28.55 | 129712 |
| 2025-04-15 | 27.53 | $28.37 | 62047 |
| 2025-04-14 | 27.20 | $28.12 | 39400 |
| 2025-04-11 | 26.87 | $27.46 | 62900 |
| 2025-04-10 | 26.68 | $26.99 | 174014 |
| 2025-04-09 | 26.60 | $26.11 | 89614 |
| 2025-04-08 | 26.77 | $25.59 | 14805 |
| 2025-04-07 | 27.14 | $25.76 | 55303 |
| 2025-04-04 | 27.54 | $26.15 | 80503 |
| 2025-04-03 | 27.89 | $27.74 | 76400 |
| 2025-04-02 | 27.80 | $27.64 | 93500 |
| 2025-04-01 | 27.71 | $27.78 | 13607 |
| 2025-03-31 | 27.55 | $27.41 | 8006 |
| 2025-03-28 | 27.45 | $27.31 | 63300 |
| 2025-03-27 | 27.36 | $27.07 | 68300 |
| 2025-03-26 | 27.31 | $27.29 | 15745 |
| 2025-03-25 | 27.16 | $27.35 | 42100 |
| 2025-03-24 | 26.96 | $26.90 | 81211 |
| 2025-03-21 | 26.84 | $26.80 | — |
| 2025-03-20 | 26.71 | $26.80 | 8300 |
| 2025-03-19 | 26.55 | $26.08 | — |
| 2025-03-18 | 26.56 | $26.08 | — |
| 2025-03-17 | 26.57 | $26.08 | 180900 |
| 2025-03-14 | 26.57 | $26.46 | — |
| 2025-03-13 | 26.44 | $26.46 | 52200 |
| 2025-03-12 | 26.26 | $26.53 | 131200 |
| 2025-03-11 | 26.02 | $26.61 | 183200 |
| 2025-03-10 | 25.68 | $26.62 | 93800 |
| 2025-03-07 | 25.26 | $25.87 | 248900 |
| 2025-03-06 | 24.97 | $25.21 | 227610 |
| 2025-03-05 | 24.83 | $25.36 | 225534 |
| 2025-03-04 | 24.60 | $24.61 | 185800 |
| 2025-03-03 | 24.55 | $24.74 | 100847 |
| 2025-02-28 | 24.46 | $24.48 | 304212 |
| 2025-02-27 | 24.41 | $24.14 | 12700 |
| 2025-02-26 | 24.47 | $24.37 | 26300 |
| 2025-02-25 | 24.46 | $24.21 | 28400 |
| 2025-02-24 | 24.50 | $24.26 | 43308 |
| 2025-02-21 | 24.52 | $24.35 | 9300 |
| 2025-02-20 | 24.52 | $24.24 | 28600 |
| 2025-02-19 | 24.55 | $24.43 | 25308 |
| 2025-02-18 | 24.52 | $24.35 | 29035 |
| 2025-02-14 | 24.50 | $24.45 | 39200 |
| 2025-02-13 | 24.45 | $24.68 | 23217 |
| 2025-02-12 | 24.30 | $24.33 | 18248 |
| 2025-02-11 | 24.22 | $24.40 | 8600 |
| 2025-02-10 | 24.11 | $24.32 | 15500 |
| 2025-02-07 | 23.99 | $24.45 | 59900 |
| 2025-02-06 | 23.80 | $24.13 | — |
| 2025-02-05 | 23.67 | $24.13 | 94500 |
| 2025-02-04 | 23.50 | $23.71 | 18901 |
| 2025-02-03 | 23.44 | $23.05 | 39400 |
| 2025-01-31 | 23.57 | $23.05 | 78200 |
| 2025-01-30 | 23.73 | $23.34 | 100212 |
| 2025-01-29 | 23.84 | $23.42 | 24900 |
| 2025-01-28 | 23.94 | $23.28 | 59000 |
| 2025-01-27 | 24.10 | $23.77 | 3742 |
| 2025-01-24 | 24.13 | $24.19 | 34900 |
| 2025-01-23 | 24.04 | $23.96 | 25400 |
| 2025-01-22 | 24.00 | $23.98 | 15503 |
| 2025-01-21 | 23.94 | $24.25 | 12000 |
| 2025-01-17 | 23.77 | $24.19 | 131941 |
| 2025-01-16 | 23.59 | $23.84 | 56819 |
| 2025-01-15 | 23.47 | $23.45 | 24834 |
| 2025-01-14 | 23.45 | $23.32 | 2900 |
| 2025-01-13 | 23.47 | $23.58 | 110820 |
| 2025-01-10 | 23.40 | $23.85 | 169200 |
| 2025-01-08 | 23.24 | $23.59 | 28919 |
| 2025-01-07 | 23.13 | $23.61 | 1449 |
| 2025-01-06 | 22.98 | $23.35 | 949 |
| 2025-01-03 | 22.90 | $23.06 | 46810 |
| 2025-01-02 | 22.88 | $23.15 | 74513 |
| 2024-12-31 | 22.84 | $23.33 | 31019 |
| 2024-12-30 | 22.74 | $23.39 | 27200 |
| 2024-12-27 | 22.61 | $23.04 | 23337 |
| 2024-12-26 | 22.56 | $22.90 | 900 |
| 2024-12-24 | 22.56 | $22.98 | — |
| 2024-12-23 | 22.53 | $22.98 | 112617 |
| 2024-12-20 | 22.52 | $22.69 | 44740 |
| 2024-12-19 | 22.59 | $22.45 | 12014 |
| 2024-12-18 | 22.78 | $22.55 | 936 |
| 2024-12-17 | 22.98 | $22.48 | 3424 |
| 2024-12-16 | 23.25 | $22.83 | 4500 |
| 2024-12-13 | 23.48 | $23.04 | 800 |
| 2024-12-12 | 23.70 | $22.96 | 624 |
| 2024-12-11 | 23.99 | $23.35 | 6306 |
| 2024-12-10 | 24.24 | $23.60 | 1500 |
| 2024-12-09 | 24.45 | $23.94 | 3617 |
| 2024-12-06 | 24.60 | $24.29 | 5100 |
| 2024-12-05 | 24.68 | $24.96 | 3100 |
| 2024-12-04 | 24.56 | $24.74 | 900 |
| 2024-12-03 | 24.48 | $24.68 | 1700 |
| 2024-12-02 | 24.40 | $24.24 | 1411 |
| 2024-11-29 | 24.45 | $24.31 | — |
| 2024-11-27 | 24.48 | $24.31 | 721 |
| 2024-11-26 | 24.52 | $24.04 | 94236 |
| 2024-11-25 | 24.65 | $24.37 | 2.7M |
| 2024-11-22 | 24.70 | $25.16 | 55300 |
| 2024-11-21 | 24.51 | $25.22 | 69700 |
| 2024-11-20 | 24.26 | $24.83 | 17100 |
| 2024-11-19 | 24.09 | $24.71 | 71000 |
| 2024-11-18 | 23.91 | $24.51 | 500 |
| 2024-11-15 | 23.76 | $23.90 | 12910 |
| 2024-11-14 | 23.78 | $23.93 | 54500 |
| 2024-11-13 | 23.79 | $24.02 | 34700 |
| 2024-11-12 | 23.79 | $24.07 | 4300 |
| 2024-11-11 | 23.78 | $24.09 | 10540 |
| 2024-11-08 | 23.76 | $24.00 | 8703 |
| 2024-11-07 | 23.77 | $23.92 | 37945 |
| 2024-11-06 | 23.81 | $23.77 | 57800 |
| 2024-11-05 | 23.92 | $24.03 | 24400 |
| 2024-11-04 | 23.98 | $23.87 | 18400 |
| 2024-11-01 | 24.11 | $24.15 | 171924 |
| 2024-10-31 | 24.18 | $23.96 | 98000 |
| 2024-10-30 | 24.34 | $24.11 | 15100 |
| 2024-10-29 | 24.48 | $24.00 | 11300 |
| 2024-10-28 | 24.70 | $24.18 | 12805 |
| 2024-10-25 | 24.91 | $24.43 | 29200 |
| 2024-10-24 | 25.08 | $24.44 | 58449 |
| 2024-10-23 | 25.29 | $24.59 | 70804 |
| 2024-10-22 | 25.50 | $25.70 | 45300 |
| 2024-10-21 | 25.40 | $25.67 | 13326 |
| 2024-10-18 | 25.29 | $25.80 | 57200 |
| 2024-10-17 | 25.10 | $25.65 | 23600 |
| 2024-10-16 | 24.93 | $25.53 | 28122 |
| 2024-10-15 | 24.75 | $25.17 | 36100 |
| 2024-10-14 | 24.65 | $24.88 | — |
| 2024-10-11 | 24.62 | $24.88 | 36336 |
| 2024-10-10 | 24.59 | $24.62 | 9300 |
| 2024-10-09 | 24.64 | $24.83 | 15743 |
| 2024-10-08 | 24.64 | $24.80 | 74312 |
| 2024-10-07 | 24.64 | $24.74 | 78332 |
| 2024-10-04 | 24.68 | $24.60 | 3500 |
| 2024-10-03 | 24.76 | $24.71 | 77803 |
| 2024-10-02 | 24.83 | $25.12 | 52846 |
| 2024-10-01 | 24.79 | $24.81 | 80201 |
| 2024-09-30 | 24.84 | $24.71 | 72600 |
| 2024-09-27 | 24.93 | $24.76 | 21145 |
| 2024-09-26 | 25.04 | $24.86 | 29500 |
| 2024-09-25 | 25.13 | $24.75 | 15100 |
| 2024-09-24 | 25.28 | $24.78 | 125700 |
| 2024-09-23 | 25.44 | $24.86 | 422040 |
| 2024-09-20 | 25.62 | $24.67 | 339200 |
| 2024-09-19 | 25.89 | $25.25 | 137504 |
| 2024-09-18 | 26.04 | $25.80 | 58822 |
| 2024-09-17 | 26.03 | $26.02 | 38800 |
| 2024-09-16 | 25.94 | $25.89 | 25305 |
| 2024-09-13 | 25.87 | $26.06 | 43720 |
| 2024-09-12 | 25.72 | $25.70 | 157500 |
| 2024-09-11 | 25.64 | $25.51 | 13400 |
| 2024-09-10 | 25.60 | $25.31 | 14100 |
| 2024-09-09 | 25.61 | $25.55 | 9903 |
| 2024-09-06 | 25.53 | $25.22 | 77714 |
| 2024-09-05 | 25.53 | $25.39 | 94900 |
| 2024-09-04 | 25.47 | $25.34 | 41218 |
| 2024-09-03 | 25.40 | $25.19 | 159500 |
| 2024-08-30 | 25.36 | $25.33 | 306300 |
| 2024-08-29 | 25.25 | $25.06 | 36200 |
| 2024-08-28 | 25.20 | $25.06 | 95300 |
| 2024-08-27 | 25.12 | $25.17 | 73811 |
| 2024-08-26 | 24.99 | $25.21 | 5300 |
| 2024-08-23 | 24.80 | $25.03 | 13300 |
| 2024-08-22 | 24.62 | $24.74 | 18700 |
| 2024-08-21 | 24.49 | $24.95 | 86100 |
| 2024-08-20 | 24.26 | $24.75 | 91843 |
| 2024-08-19 | 24.03 | $24.61 | 5200 |
| 2024-08-16 | 23.79 | $24.44 | 37800 |
| 2024-08-15 | 23.55 | $24.40 | 30500 |
| 2024-08-14 | 23.27 | $24.45 | 99100 |
| 2024-08-13 | 22.91 | $19.42 | 96310 |
| 2024-08-12 | 24.06 | $24.10 | 60400 |
| 2024-08-09 | 23.98 | $23.99 | 106400 |
| 2024-08-08 | 23.91 | $23.78 | 41100 |
| 2024-08-07 | 23.89 | $23.68 | 20700 |
| 2024-08-06 | 23.89 | $23.73 | 61500 |
| 2024-08-05 | 23.86 | $23.10 | 200 |
| 2024-08-02 | 24.03 | $23.78 | 83815 |
| 2024-08-01 | 24.01 | $24.22 | 11800 |
| 2024-07-31 | 23.84 | $23.88 | 34600 |
| 2024-07-30 | 23.73 | $23.79 | 41637 |
| 2024-07-29 | 23.61 | $23.59 | 17900 |
| 2024-07-26 | 23.53 | $23.76 | 18500 |
| 2024-07-25 | 23.38 | $23.65 | 55101 |
| 2024-07-24 | 23.21 | $23.65 | 95647 |
| 2024-07-23 | 23.01 | $23.59 | 93907 |
| 2024-07-22 | 22.78 | $23.12 | 28827 |
| 2024-07-19 | 22.65 | $22.54 | 7124 |
| 2024-07-18 | 22.66 | $22.79 | 16936 |
| 2024-07-17 | 22.60 | $22.59 | 29900 |
| 2024-07-16 | 22.59 | $22.59 | 14200 |
| 2024-07-15 | 22.58 | $22.62 | 8700 |
| 2024-07-12 | 22.55 | $22.65 | 7644 |
| 2024-07-11 | 22.51 | $22.45 | 43623 |
| 2024-07-10 | 22.51 | $22.56 | 100500 |
| 2024-07-09 | 22.49 | $22.52 | 15300 |
| 2024-07-08 | 22.47 | $22.48 | 229400 |
| 2024-07-05 | 22.45 | $22.71 | 230 |
| 2024-07-03 | 22.37 | $22.61 | — |
| 2024-07-02 | 22.29 | $22.61 | 34034 |
| 2024-07-01 | 22.20 | $22.04 | 4200 |
| 2024-06-28 | 22.26 | $22.59 | 13740 |
| 2024-06-27 | 22.17 | $22.50 | 15300 |
| 2024-06-26 | 22.09 | $22.11 | 46038 |
| 2024-06-25 | 22.12 | $22.08 | 69996 |
| 2024-06-24 | 22.16 | $22.31 | 21420 |
| 2024-06-21 | 22.14 | $21.88 | 45074 |
| 2024-06-20 | 22.25 | $22.08 | 55921 |
| 2024-06-18 | 22.33 | $22.11 | 50317 |
| 2024-06-17 | 22.42 | $22.11 | 500 |
| 2024-06-14 | 22.52 | $22.11 | 9700 |
| 2024-06-13 | 22.64 | $22.74 | 24750 |
| 2024-06-12 | 22.59 | $22.74 | 7600 |
| 2024-06-11 | 22.53 | $22.38 | 12141 |
| 2024-06-10 | 22.56 | $22.30 | 527 |
| 2024-06-07 | 22.63 | $22.68 | 49000 |
| 2024-06-06 | 22.59 | $22.68 | 365300 |
| 2024-06-05 | 22.53 | $22.69 | 36800 |
| 2024-06-04 | 22.47 | $22.68 | 131227 |
| 2024-06-03 | 22.38 | $22.50 | 53300 |
| 2024-05-31 | 22.34 | $22.30 | 81200 |
| 2024-05-30 | 22.34 | $22.11 | 25400 |
| 2024-05-29 | 22.41 | $22.14 | 18500 |
| 2024-05-28 | 22.48 | $22.38 | 85539 |
| 2024-05-24 | 22.49 | $22.19 | 3215 |
| 2024-05-23 | 22.55 | $22.32 | 44605 |
| 2024-05-22 | 22.59 | $22.40 | 64500 |
| 2024-05-21 | 22.60 | $22.50 | 48844 |
| 2024-05-20 | 22.59 | $22.60 | 63700 |
| 2024-05-17 | 22.53 | $22.60 | 24832 |
| 2024-05-16 | 22.46 | $22.48 | 79900 |
| 2024-05-15 | 22.40 | $22.55 | 5900 |
| 2024-05-14 | 22.31 | $22.43 | 35245 |
| 2024-05-13 | 22.23 | $22.33 | 18944 |
| 2024-05-10 | 22.16 | $22.29 | 13231 |
| 2024-05-09 | 22.09 | $21.99 | 78400 |
| 2024-05-08 | 22.10 | $21.99 | 143000 |
| 2024-05-07 | 22.10 | $21.90 | 20518 |
| 2024-05-06 | 22.13 | $22.08 | 28239 |
| 2024-05-03 | 22.11 | $22.02 | 58500 |
| 2024-05-02 | 22.09 | $22.24 | 185800 |
| 2024-05-01 | 22.01 | $21.90 | 14600 |
| 2024-04-30 | 22.01 | $22.00 | 107822 |
| 2024-04-29 | 21.97 | $22.25 | 19400 |
| 2024-04-26 | 21.84 | $22.07 | 42905 |
| 2024-04-25 | 21.74 | $22.04 | 13216 |
| 2024-04-24 | 21.63 | $22.05 | 24800 |
| 2024-04-23 | 21.49 | $21.89 | 42337 |
| 2024-04-22 | 21.37 | $21.67 | 20500 |
| 2024-04-19 | 21.29 | $21.76 | 85000 |
| 2024-04-18 | 21.17 | $21.41 | 43423 |
| 2024-04-17 | 21.14 | $21.03 | 23448 |
| 2024-04-16 | 21.22 | $20.94 | 36800 |
| 2024-04-15 | 21.35 | $21.16 | 73728 |
| 2024-04-12 | 21.44 | $21.46 | 100147 |
| 2024-04-11 | 21.45 | $21.39 | 69000 |
| 2024-04-10 | 21.50 | $21.21 | 53117 |
| 2024-04-09 | 21.60 | $21.44 | 114123 |
| 2024-04-08 | 21.66 | $21.53 | 49100 |
| 2024-04-05 | 21.71 | $21.50 | 4000 |
| 2024-04-04 | 21.77 | $21.66 | 130600 |
| 2024-04-03 | 21.79 | $21.51 | 41700 |
| 2024-04-02 | 21.87 | $21.86 | 63200 |
| 2024-04-01 | 21.84 | $21.86 | 133600 |
| 2024-03-28 | 21.81 | $22.07 | 86828 |
| 2024-03-27 | 21.70 | $21.69 | 34700 |
| 2024-03-26 | 21.69 | $21.61 | 10308 |
| 2024-03-25 | 21.70 | $21.48 | 115004 |
| 2024-03-22 | 21.75 | $21.46 | 83640 |
| 2024-03-21 | 21.82 | $21.76 | 38700 |
| 2024-03-20 | 21.80 | $21.79 | 8001 |
| 2024-03-19 | 21.76 | $21.74 | 76200 |
| 2024-03-18 | 21.73 | $21.59 | 56100 |
| 2024-03-15 | 21.73 | $21.42 | 133828 |
| 2024-03-14 | 21.79 | $21.44 | 71527 |
| 2024-03-13 | 21.85 | $21.78 | 100113 |
| 2024-03-12 | 21.81 | $21.79 | 74491 |
| 2024-03-11 | 21.75 | $21.60 | 400 |
| 2024-03-08 | 21.73 | $21.45 | 43249 |
| 2024-03-07 | 21.75 | $21.87 | 67100 |
| 2024-03-06 | 21.64 | $21.66 | 68400 |
| 2024-03-05 | 21.56 | $21.50 | 43801 |
| 2024-03-04 | 21.52 | $21.62 | 16100 |
| 2024-03-01 | 21.42 | $21.62 | 70425 |
| 2024-02-29 | 21.30 | $21.57 | 109800 |
| 2024-02-28 | 21.16 | $21.38 | 76600 |
| 2024-02-27 | 21.05 | $20.91 | 69900 |
| 2024-02-26 | 21.06 | $21.21 | 7100 |
| 2024-02-23 | 20.98 | $21.29 | 22200 |
| 2024-02-22 | 20.85 | $21.42 | 50800 |
| 2024-02-21 | 20.65 | $21.25 | 39607 |
| 2024-02-20 | 20.46 | $21.08 | 7945 |
| 2024-02-16 | 20.28 | $20.91 | 51324 |
| 2024-02-15 | 20.12 | $20.53 | 6900 |
| 2024-02-14 | 20.06 | $19.94 | 18100 |
| 2024-02-13 | 20.17 | $20.03 | 8144 |
| 2024-02-12 | 20.27 | $20.53 | 7500 |
| 2024-02-09 | 20.25 | $20.09 | 43900 |
| 2024-02-08 | 20.36 | $20.20 | 2600 |
| 2024-02-07 | 20.47 | $20.13 | 72340 |
| 2024-02-06 | 20.62 | $20.23 | 40819 |
| 2024-02-05 | 20.78 | $20.39 | 21400 |
| 2024-02-02 | 20.93 | $20.62 | 74600 |
| 2024-02-01 | 21.03 | $20.93 | 73135 |
| 2024-01-31 | 21.05 | $21.18 | 1026 |
| 2024-01-30 | 21.00 | $21.14 | 13409 |
| 2024-01-29 | 20.96 | $20.98 | 67843 |
| 2024-01-26 | 20.94 | $21.12 | 25404 |
| 2024-01-25 | 20.89 | $21.08 | 58200 |
| 2024-01-24 | 20.83 | $20.86 | 121000 |
| 2024-01-23 | 20.82 | $20.89 | 94300 |
| 2024-01-22 | 20.81 | $20.50 | 70700 |
| 2024-01-19 | 20.92 | $20.46 | 89500 |
| 2024-01-18 | 21.06 | $20.66 | 31735 |
| 2024-01-17 | 21.17 | $20.70 | 92905 |
| 2024-01-16 | 21.28 | $21.06 | 5947 |
| 2024-01-12 | 21.30 | $21.17 | 21400 |
| 2024-01-11 | 21.28 | $21.25 | 43300 |
| 2024-01-10 | 21.24 | $21.39 | 26900 |
| 2024-01-09 | 21.13 | $21.40 | 43800 |
| 2024-01-08 | 20.99 | $21.06 | 75604 |
| 2024-01-05 | 20.92 | $21.01 | 1639 |
| 2024-01-04 | 20.85 | $20.93 | 32644 |
| 2024-01-03 | 20.79 | $20.81 | 8318 |
| 2024-01-02 | 20.75 | $20.80 | 32500 |
| 2023-12-29 | 20.70 | $20.88 | 31400 |
| 2023-12-28 | 20.61 | $20.82 | 26116 |
| 2023-12-27 | 20.52 | $20.81 | 39515 |
| 2023-12-26 | 20.41 | $20.00 | 1000 |
| 2023-12-22 | 20.53 | $20.66 | 35700 |
| 2023-12-21 | 20.47 | $20.46 | 40600 |
| 2023-12-20 | 20.45 | $20.28 | 902 |
| 2023-12-19 | 20.48 | $20.33 | 20001 |
| 2023-12-18 | 20.50 | $20.32 | 10200 |
| 2023-12-15 | 20.53 | $20.36 | 61000 |
| 2023-12-14 | 20.55 | $20.57 | 5700 |
| 2023-12-13 | 20.50 | $20.53 | 23202 |
| 2023-12-12 | 20.44 | $19.91 | 87500 |
| 2023-12-11 | 20.57 | $20.18 | 28300 |
| 2023-12-08 | 20.64 | $20.51 | 18400 |
| 2023-12-07 | 20.61 | $20.85 | 109320 |
| 2023-12-06 | 20.46 | $20.58 | 102033 |
| 2023-12-05 | 20.36 | $20.08 | 21030 |
| 2023-12-04 | 20.38 | $20.20 | 40512 |
| 2023-12-01 | 20.38 | $20.51 | 14401 |
| 2023-11-30 | 20.26 | $20.34 | 63300 |
| 2023-11-29 | 20.18 | $19.62 | 22817 |
| 2023-11-28 | 20.29 | $19.81 | 86900 |
| 2023-11-27 | 20.37 | $20.22 | 12900 |
| 2023-11-24 | 20.32 | $20.25 | 21800 |
| 2023-11-22 | 20.25 | $20.27 | 9114 |
| 2023-11-21 | 20.16 | $20.11 | 47432 |
| 2023-11-20 | 20.08 | $20.41 | 84315 |
| 2023-11-17 | 19.89 | $19.92 | 59400 |
| 2023-11-16 | 19.81 | $19.92 | 2511 |
| 2023-11-15 | 19.70 | $20.16 | 73600 |
| 2023-11-14 | 19.49 | $19.87 | 32114 |
| 2023-11-13 | 19.32 | $19.30 | 11600 |
| 2023-11-10 | 19.30 | $19.11 | 92200 |
| 2023-11-09 | 19.33 | $19.11 | 73400 |
| 2023-11-08 | 19.36 | $19.21 | 26847 |
| 2023-11-07 | 19.36 | $19.63 | 28218 |
| 2023-11-06 | 19.24 | $20.09 | 4843 |
| 2023-11-03 | 18.93 | $20.13 | 17424 |
| 2023-11-02 | 18.55 | $19.43 | 13348 |
| 2023-11-01 | 18.31 | $18.94 | 72200 |
| 2023-10-31 | 18.18 | $18.51 | 107620 |
| 2023-10-30 | 18.16 | $18.24 | 113614 |
| 2023-10-27 | 18.23 | $17.87 | 18721 |
| 2023-10-26 | 18.44 | $18.24 | 20700 |
| 2023-10-25 | 18.58 | $18.27 | 28300 |
| 2023-10-24 | 18.75 | $18.49 | 26500 |
| 2023-10-23 | 18.89 | $18.49 | 2825 |
| 2023-10-20 | 19.06 | $18.73 | 62200 |
| 2023-10-19 | 19.20 | $19.00 | 45617 |
| 2023-10-18 | 19.28 | $19.15 | 77727 |
| 2023-10-17 | 19.34 | $19.57 | 58600 |
| 2023-10-16 | 19.27 | $19.55 | 59200 |
| 2023-10-13 | 19.20 | $19.40 | 67929 |
| 2023-10-12 | 19.16 | $19.47 | 76027 |
| 2023-10-11 | 19.10 | $19.90 | 24500 |
| 2023-10-10 | 18.88 | $19.65 | 2700 |
| 2023-10-09 | 18.70 | $18.61 | 4100 |
| 2023-10-06 | 18.82 | $19.00 | 28600 |
| 2023-10-05 | 18.84 | $18.71 | 12600 |
| 2023-10-04 | 18.97 | $18.69 | 20834 |
| 2023-10-03 | 19.13 | $18.67 | 63400 |
| 2023-10-02 | 19.34 | $18.63 | 107311 |
| 2023-09-29 | 19.61 | $19.27 | 114900 |
| 2023-09-28 | 19.74 | $19.51 | 34500 |
| 2023-09-27 | 19.82 | $19.37 | 62600 |
| 2023-09-26 | 19.95 | $19.66 | 81600 |
| 2023-09-25 | 20.03 | $20.04 | 5004 |
| 2023-09-22 | 20.00 | $20.07 | 88142 |
| 2023-09-21 | 19.95 | $19.67 | 31401 |
| 2023-09-20 | 20.01 | $20.01 | 20347 |
| 2023-09-19 | 19.98 | $20.11 | 150100 |
| 2023-09-18 | 19.90 | $20.19 | 41818 |
| 2023-09-15 | 19.78 | $19.85 | 24300 |
| 2023-09-14 | 19.73 | $19.70 | 115038 |
| 2023-09-13 | 19.73 | $19.62 | 25400 |
| 2023-09-12 | 19.74 | $19.82 | 41000 |
| 2023-09-11 | 19.70 | $19.75 | 5100 |
| 2023-09-08 | 19.66 | $19.64 | 17500 |
| 2023-09-07 | 19.64 | $19.50 | 35919 |
| 2023-09-06 | 19.67 | $19.53 | 32116 |
| 2023-09-05 | 19.69 | $20.01 | 800 |
| 2023-09-01 | 19.56 | $20.02 | 2335 |
| 2023-08-31 | 19.39 | $19.74 | 113400 |
| 2023-08-30 | 19.28 | $19.41 | 1900 |
| 2023-08-29 | 19.24 | $19.25 | 13300 |
| 2023-08-28 | 19.25 | $19.25 | 5323 |
| 2023-08-25 | 19.26 | $19.19 | 1434 |
| 2023-08-24 | 19.28 | $19.11 | 5700 |
| 2023-08-23 | 19.34 | $19.18 | 12500 |
| 2023-08-22 | 19.39 | $19.09 | 500 |
| 2023-08-21 | 19.47 | $19.37 | 2300 |
| 2023-08-18 | 19.48 | $19.41 | 3600 |
| 2023-08-17 | 19.48 | $19.25 | 632 |
| 2023-08-16 | 19.52 | $19.14 | 2000 |
| 2023-08-15 | 19.61 | $19.46 | 2106 |
| 2023-08-14 | 19.60 | $19.49 | 305 |
| 2023-08-11 | 19.58 | $19.45 | 1200 |
| 2023-08-10 | 19.57 | $19.30 | 1241 |
| 2023-08-09 | 19.59 | $19.20 | 3500 |
| 2023-08-08 | 19.65 | $19.03 | 27008 |
| 2023-08-07 | 19.76 | $19.95 | 10126 |
| 2023-08-04 | 19.60 | $19.46 | 13323 |
| 2023-08-03 | 19.55 | $19.19 | 2644 |
| 2023-08-02 | 19.57 | $19.58 | 100 |
| 2023-08-01 | 19.46 | $19.58 | 13100 |
| 2023-07-31 | 19.32 | $19.74 | 836 |
| 2023-07-28 | 19.10 | $19.58 | 98000 |
| 2023-07-27 | 18.87 | $18.80 | 3736 |
| 2023-07-26 | 18.83 | $18.84 | 400 |
| 2023-07-25 | 18.76 | $18.95 | 2801 |
| 2023-07-24 | 18.64 | $18.85 | 1742 |
| 2023-07-21 | 18.52 | $18.66 | 1600 |
| 2023-07-20 | 18.44 | $18.75 | 600 |
| 2023-07-19 | 18.30 | $18.40 | 500 |
| 2023-07-18 | 18.24 | $18.40 | 700 |
| 2023-07-17 | 18.17 | $18.32 | 411 |
| 2023-07-14 | 18.10 | $18.39 | 909 |
| 2023-07-13 | 18.00 | $18.51 | 3500 |
| 2023-07-12 | 17.83 | $18.02 | 800 |
| 2023-07-11 | 17.78 | $17.70 | 2809 |
| 2023-07-10 | 17.83 | $17.75 | 448 |
| 2023-07-07 | 17.87 | $17.90 | 13100 |
| 2023-07-06 | 17.87 | $17.85 | 5700 |
| 2023-07-05 | 17.89 | $17.88 | 400 |
| 2023-07-03 | 17.90 | $18.02 | 1700 |
| 2023-06-30 | 17.87 | $18.02 | 833 |
| 2023-06-29 | 17.83 | $17.76 | 1000 |
| 2023-06-28 | 17.87 | $17.61 | 400 |
| 2023-06-27 | 17.96 | $17.65 | 10038 |
| 2023-06-26 | 18.06 | $17.55 | 2500 |
| 2023-06-23 | 18.21 | $17.85 | 2500 |
| 2023-06-22 | 18.29 | $17.85 | 110 |
| 2023-06-21 | 18.39 | $18.04 | 400 |
| 2023-06-20 | 18.45 | $18.21 | 424 |
| 2023-06-16 | 18.46 | $18.24 | 1801 |
| 2023-06-15 | 18.46 | $18.00 | 1000 |
| 2023-06-14 | 18.53 | $18.40 | 800 |
| 2023-06-13 | 18.49 | $18.56 | 4845 |
| 2023-06-12 | 18.37 | $18.47 | 3000 |
| 2023-06-09 | 18.25 | $18.51 | 7014 |
| 2023-06-08 | 18.09 | $18.49 | 2100 |
| 2023-06-07 | 17.89 | $18.39 | 5400 |
| 2023-06-06 | 17.68 | $18.01 | 2900 |
| 2023-06-05 | 17.53 | $18.01 | 2745 |
| 2023-06-02 | 17.36 | $18.05 | 4400 |
| 2023-06-01 | 17.13 | $17.51 | 5502 |
| 2023-05-31 | 17.03 | $16.99 | 2900 |
| 2023-05-30 | 17.06 | $17.36 | 6200 |
| 2023-05-26 | 16.99 | $16.75 | 900 |
| 2023-05-25 | 17.10 | $16.72 | 400 |
| 2023-05-24 | 17.25 | $17.00 | 120 |
| 2023-05-23 | 17.34 | $17.26 | 3800 |
| 2023-05-22 | 17.36 | $16.95 | 65928 |
| 2023-05-19 | 17.49 | $17.35 | 630 |
| 2023-05-18 | 17.51 | $17.18 | 2023 |
| 2023-05-17 | 17.60 | $17.36 | 1716 |
| 2023-05-16 | 17.64 | $17.26 | 700 |
| 2023-05-15 | 17.72 | $17.53 | 2946 |
| 2023-05-12 | 17.73 | $17.63 | 406 |
| 2023-05-11 | 17.71 | $17.55 | 1003 |
| 2023-05-10 | 17.70 | $17.62 | 1414 |
| 2023-05-09 | 17.66 | $17.71 | 1643 |
| 2023-05-08 | 17.59 | $17.78 | 300 |
| 2023-05-05 | 17.47 | $17.46 | 505 |
| 2023-05-04 | 17.42 | $17.03 | 1035 |
| 2023-05-03 | 17.49 | $17.35 | 4400 |
| 2023-05-02 | 17.48 | $17.21 | 700 |
| 2023-05-01 | 17.50 | $17.54 | 206 |
| 2023-04-28 | 17.42 | $17.67 | 4900 |
| 2023-04-27 | 17.27 | $17.37 | 5400 |
| 2023-04-26 | 17.19 | $17.43 | 3445 |
| 2023-04-25 | 17.06 | $16.87 | 1911 |
| 2023-04-24 | 17.09 | $17.17 | 1827 |
| 2023-04-21 | 17.02 | $16.98 | 800 |
| 2023-04-20 | 16.99 | $16.70 | 333 |
| 2023-04-19 | 17.04 | $16.87 | 2400 |
| 2023-04-18 | 17.05 | $16.90 | 2430 |
| 2023-04-17 | 17.05 | $16.92 | 1119 |
| 2023-04-14 | 17.05 | $17.13 | 16110 |
| 2023-04-13 | 16.97 | $17.21 | 1926 |
| 2023-04-12 | 16.84 | $17.13 | 700 |
| 2023-04-11 | 16.71 | $17.00 | 700 |
| 2023-04-10 | 16.60 | $16.69 | 1906 |
| 2023-04-06 | 16.56 | $16.78 | 1400 |
| 2023-04-05 | 16.48 | $16.98 | 300 |
| 2023-04-04 | 16.33 | $16.90 | 2200 |
| 2023-04-03 | 16.16 | $16.70 | 11600 |
| 2023-03-31 | 16.04 | $16.59 | 1437 |
| 2023-03-30 | 15.92 | $16.55 | 1322 |
| 2023-03-29 | 15.80 | $16.27 | 1313 |
| 2023-03-28 | 15.74 | $16.17 | 8225 |
| 2023-03-27 | 15.72 | $15.94 | 159033 |
| 2023-03-24 | 15.77 | $15.73 | 1600 |
| 2023-03-23 | 15.91 | $16.02 | 5220 |
| 2023-03-22 | 16.00 | $16.17 | 2200 |
| 2023-03-21 | 16.06 | $16.25 | 22105 |
| 2023-03-20 | 16.13 | $16.26 | 7405 |
| 2023-03-17 | 16.22 | $16.34 | 11500 |
| 2023-03-16 | 16.31 | $15.94 | 3300 |
| 2023-03-15 | 16.56 | $15.94 | 6200 |
| 2023-03-14 | 16.87 | $16.57 | 7208 |
| 2023-03-13 | 17.06 | $17.07 | 1212 |
| 2023-03-10 | 17.13 | $17.05 | 3200 |
| 2023-03-09 | 17.23 | $17.46 | 300 |
| 2023-03-08 | 17.23 | $17.42 | 7000 |
| 2023-03-07 | 17.24 | $17.37 | 206826 |
| 2023-03-06 | 17.28 | $17.62 | 106700 |
| 2023-03-03 | 17.25 | $17.55 | 262800 |
| 2023-03-02 | 17.25 | $17.35 | 2100 |
| 2023-03-01 | 17.32 | $17.20 | 1720 |
| 2023-02-28 | 17.45 | $17.31 | 250705 |
| 2023-02-27 | 17.58 | $17.46 | 9709 |
| 2023-02-24 | 17.70 | $17.24 | 1708 |
| 2023-02-23 | 17.92 | $17.50 | 3500 |
| 2023-02-22 | 18.10 | $17.38 | 2800 |
| 2023-02-21 | 18.37 | $17.76 | 700 |
| 2023-02-17 | 18.58 | $17.96 | 116 |
| 2023-02-16 | 18.76 | $18.54 | 1800 |
| 2023-02-15 | 18.80 | $18.54 | 1900 |
| 2023-02-14 | 18.84 | $18.82 | 300 |
| 2023-02-13 | 18.80 | $18.82 | 1600 |
| 2023-02-10 | 18.74 | $18.85 | 622 |
| 2023-02-09 | 18.66 | $18.34 | 85339 |
| 2023-02-08 | 18.72 | $18.48 | 1123 |
| 2023-02-07 | 18.75 | $18.38 | 1841 |
| 2023-02-06 | 18.81 | $18.55 | 1200 |
| 2023-02-03 | 18.82 | $18.48 | 300 |
| 2023-02-02 | 18.85 | $18.79 | 3415 |
| 2023-02-01 | 18.78 | $18.52 | 2100 |
| 2023-01-31 | 18.77 | $18.52 | 153002 |
| 2023-01-30 | 18.76 | $18.68 | 1627 |
| 2023-01-27 | 18.68 | $18.88 | 3600 |
| 2023-01-26 | 18.52 | $18.47 | 200 |
| 2023-01-25 | 18.45 | $18.47 | 333 |
| 2023-01-24 | 18.36 | $18.58 | 3200 |
| 2023-01-23 | 18.20 | $18.30 | 4300 |
| 2023-01-20 | 18.10 | $18.08 | 3747 |
| 2023-01-19 | 18.04 | $18.00 | 1600 |
| 2023-01-18 | 17.98 | $18.15 | 3006 |
| 2023-01-17 | 17.86 | $18.11 | 29335 |
| 2023-01-13 | 17.73 | $17.73 | 16838 |
| 2023-01-12 | 17.68 | $17.77 | 1540 |
| 2023-01-11 | 17.61 | $17.66 | 4400 |
| 2023-01-10 | 17.56 | $17.59 | 3619 |
| 2023-01-09 | 17.51 | $17.79 | 800 |
| 2023-01-06 | 17.39 | $17.60 | 1733 |
| 2023-01-05 | 17.30 | $17.17 | 4000 |
| 2023-01-04 | 17.32 | $17.59 | 12123 |
| 2023-01-03 | 17.22 | $17.15 | 7113 |
| 2022-12-30 | 17.24 | $17.20 | 1100 |
| 2022-12-29 | 17.24 | $17.42 | 200 |
| 2022-12-28 | 17.18 | $17.30 | 7110 |
| 2022-12-27 | 17.14 | $16.80 | 5304 |
| 2022-12-23 | 17.25 | $17.22 | 9627 |
| 2022-12-22 | 17.25 | $17.01 | 2100 |
| 2022-12-21 | 17.32 | $17.15 | 104747 |
| 2022-12-20 | 17.36 | $16.83 | 6904 |
| 2022-12-19 | 17.51 | $16.62 | 4510 |
| 2022-12-16 | 17.76 | $16.96 | 300 |
| 2022-12-15 | 17.96 | $17.28 | 545 |
| 2022-12-14 | 18.09 | $18.08 | 5824 |
| 2022-12-13 | 17.99 | $18.43 | 1542 |
| 2022-12-12 | 17.75 | $17.92 | 24139 |
| 2022-12-09 | 17.62 | $17.95 | 2141 |
| 2022-12-08 | 17.46 | $18.00 | 33815 |
| 2022-12-07 | 17.23 | $17.57 | 56600 |
| 2022-12-06 | 17.10 | $17.45 | 700 |
| 2022-12-05 | 16.97 | $17.72 | 1914 |
| 2022-12-02 | 16.74 | $16.94 | 2500 |
| 2022-12-01 | 16.70 | $17.11 | 3138 |
| 2022-11-30 | 16.61 | $16.66 | 30500 |
| 2022-11-29 | 16.64 | $16.50 | 24141 |
| 2022-11-28 | 16.74 | $16.68 | 20105 |
| 2022-11-25 | 16.82 | $17.10 | 1901 |
| 2022-11-23 | 16.77 | $16.99 | 3127 |
| 2022-11-22 | 16.77 | $16.83 | 6149 |
| 2022-11-21 | 16.81 | $16.51 | 4100 |
| 2022-11-18 | 16.98 | $16.74 | 16200 |
| 2022-11-17 | 17.12 | $17.06 | 729 |
| 2022-11-16 | 17.19 | $17.31 | 5402 |
| 2022-11-15 | 17.21 | $17.33 | 3500 |
| 2022-11-14 | 17.23 | $17.50 | 26303 |
| 2022-11-11 | 17.20 | $17.85 | 12503 |
| 2022-11-10 | 17.07 | $17.25 | 2326 |
| 2022-11-09 | 17.11 | $16.84 | 1726 |
| 2022-11-08 | 17.30 | $17.31 | 28203 |
| 2022-11-07 | 17.39 | $17.41 | 5210 |
| 2022-11-04 | 17.47 | $17.57 | 1919 |
| 2022-11-03 | 17.54 | $16.88 | 3600 |
| 2022-11-02 | 17.84 | $17.89 | 3900 |
| 2022-11-01 | 17.90 | $17.44 | 8444 |
| 2022-10-31 | 18.12 | $18.01 | 11222 |
| 2022-10-28 | 18.21 | $18.46 | 6600 |
| 2022-10-27 | 18.20 | $19.17 | 2600 |
| 2022-10-26 | 17.96 | $18.81 | 1200 |
| 2022-10-25 | 17.79 | $18.50 | 237800 |
| 2022-10-24 | 17.70 | $18.08 | 3122 |
| 2022-10-21 | 17.73 | $18.08 | 3106 |
| 2022-10-20 | 17.78 | $17.59 | 1800 |
| 2022-10-19 | 18.02 | $18.38 | 1408 |
| 2022-10-18 | 18.06 | $18.67 | 2613 |
| 2022-10-17 | 18.05 | $18.78 | 26230 |
| 2022-10-14 | 18.00 | $18.11 | 1200 |
| 2022-10-13 | 18.18 | $18.78 | 135500 |
| 2022-10-12 | 18.20 | $18.17 | 1100 |
| 2022-10-11 | 18.43 | $18.24 | 2700 |
| 2022-10-10 | 18.71 | $18.00 | 3618 |
| 2022-10-07 | 19.15 | $19.08 | 500 |
| 2022-10-06 | 19.34 | $19.14 | 3848 |
| 2022-10-05 | 19.58 | $20.14 | 3900 |
| 2022-10-04 | 19.56 | $20.61 | 3503 |
| 2022-10-03 | 19.40 | $19.75 | 505 |
| 2022-09-30 | 19.50 | $19.33 | 2500 |
| 2022-09-29 | 19.76 | $19.29 | 2000 |
| 2022-09-28 | 20.10 | $20.05 | 8000 |
| 2022-09-27 | 20.30 | $19.34 | 30200 |
| 2022-09-26 | 20.77 | $19.93 | 16444 |
| 2022-09-23 | 21.16 | $20.58 | 7016 |
| 2022-09-22 | 21.44 | $21.25 | 900 |
| 2022-09-21 | 21.58 | $21.56 | 1300 |
| 2022-09-20 | 21.66 | $21.29 | 5041 |
| 2022-09-19 | 21.84 | $21.69 | 2029 |
| 2022-09-16 | 21.93 | $21.38 | 7141 |
| 2022-09-15 | 22.15 | $21.85 | 3223 |
| 2022-09-14 | 22.26 | $22.48 | 7800 |
| 2022-09-13 | 22.21 | $22.27 | 2500 |
| 2022-09-12 | 22.20 | $22.72 | 4300 |
| 2022-09-09 | 22.06 | $22.43 | 6519 |
| 2022-09-08 | 21.98 | $21.98 | 1523 |
| 2022-09-07 | 22.02 | $21.94 | 2400 |
| 2022-09-06 | 22.09 | $21.74 | 738 |
| 2022-09-02 | 22.23 | $21.84 | 1800 |
| 2022-09-01 | 22.38 | $21.74 | 5500 |
| 2022-08-31 | 22.59 | $21.59 | 6300 |
| 2022-08-30 | 22.89 | $22.05 | 1125 |
| 2022-08-29 | 23.11 | $22.72 | 1200 |
| 2022-08-26 | 23.16 | $22.77 | 3000 |
| 2022-08-25 | 23.20 | $23.43 | 3200 |
| 2022-08-24 | 23.02 | $23.01 | 1800 |
| 2022-08-23 | 22.94 | $23.02 | 10100 |
| 2022-08-22 | 22.83 | $22.45 | 2815 |
| 2022-08-19 | 22.87 | $22.64 | 1600 |
| 2022-08-18 | 22.85 | $22.74 | 5500 |
| 2022-08-17 | 22.79 | $22.59 | 6946 |
| 2022-08-16 | 22.76 | $22.73 | 10200 |
| 2022-08-15 | 22.67 | $22.37 | 2644 |
| 2022-08-12 | 22.66 | $22.74 | 500 |
| 2022-08-11 | 22.53 | $22.47 | 2940 |
| 2022-08-10 | 22.45 | $22.69 | 1900 |
| 2022-08-09 | 22.28 | $22.29 | 2149 |
| 2022-08-08 | 22.18 | $22.01 | 3000 |
| 2022-08-05 | 22.16 | $21.79 | 3000 |
| 2022-08-04 | 22.19 | $22.10 | 1600 |
| 2022-08-03 | 22.12 | $21.95 | 31520 |
| 2022-08-02 | 22.08 | $22.17 | 7200 |
| 2022-08-01 | 21.96 | $22.77 | 3500 |
| 2022-07-29 | 21.62 | $21.86 | 641 |
| 2022-07-28 | 21.48 | $21.29 | 5647 |
| 2022-07-27 | 21.50 | $21.68 | 2012 |
| 2022-07-26 | 21.39 | $21.36 | 2936 |
| 2022-07-25 | 21.36 | $21.45 | 1900 |
| 2022-07-22 | 21.30 | $21.25 | 3115 |
| 2022-07-21 | 21.28 | $21.26 | 3828 |
| 2022-07-20 | 21.25 | $21.43 | 4400 |
| 2022-07-19 | 21.17 | $21.70 | 2100 |
| 2022-07-18 | 20.98 | $21.50 | 3723 |
| 2022-07-15 | 20.81 | $21.13 | 1300 |
| 2022-07-14 | 20.73 | $20.94 | 2900 |
| 2022-07-13 | 20.70 | $21.26 | 2439 |
| 2022-07-12 | 20.56 | $21.03 | 11200 |
| 2022-07-11 | 20.47 | $21.10 | 8816 |
| 2022-07-08 | 20.35 | $21.09 | 304 |
| 2022-07-07 | 20.21 | $21.05 | 3100 |
| 2022-07-06 | 20.07 | $20.74 | 5800 |
| 2022-07-05 | 20.00 | $20.15 | 5400 |
| 2022-07-01 | 20.12 | $19.95 | 2300 |
| 2022-06-30 | 20.33 | $21.11 | 4700 |
| 2022-06-29 | 20.24 | $21.04 | 5343 |
| 2022-06-28 | 20.17 | $20.91 | 4902 |
| 2022-06-27 | 20.14 | $20.80 | 619 |
| 2022-06-24 | 20.15 | $20.81 | 1734 |
| 2022-06-23 | 20.17 | $20.07 | 3600 |
| 2022-06-22 | 20.45 | $20.30 | 2633 |
| 2022-06-21 | 20.74 | $20.27 | 4600 |
| 2022-06-17 | 21.11 | $19.46 | 26400 |
| 2022-06-16 | 21.83 | $20.33 | 8000 |
| 2022-06-15 | 22.45 | $21.21 | 6900 |
| 2022-06-14 | 22.92 | $21.40 | 2300 |
| 2022-06-13 | 23.45 | $22.30 | 1800 |
| 2022-06-10 | 23.79 | $23.06 | 2944 |
| 2022-06-09 | 23.97 | $23.64 | 2800 |
| 2022-06-08 | 24.01 | $23.80 | 1500 |
| 2022-06-07 | 23.99 | $23.93 | 3830 |
| 2022-06-06 | 23.92 | $23.67 | 900 |
| 2022-06-03 | 23.91 | $23.75 | 10729 |
| 2022-06-02 | 23.86 | $24.06 | 1928 |
| 2022-06-01 | 23.70 | $23.97 | 237981 |
| 2022-05-31 | 23.53 | $24.24 | 91900 |
| 2022-05-27 | 23.24 | $23.96 | 5700 |
| 2022-05-26 | 22.96 | $23.66 | 3745 |
| 2022-05-25 | 22.72 | $22.98 | 510 |
| 2022-05-24 | 22.64 | $23.06 | 7332 |
| 2022-05-23 | 22.52 | $22.56 | 1124 |
| 2022-05-20 | 22.53 | $22.98 | 1800 |
| 2022-05-19 | 22.41 | $23.16 | 1132 |
| 2022-05-18 | 22.22 | $22.92 | 4508 |
| 2022-05-17 | 22.06 | $22.89 | 4145 |
| 2022-05-16 | 21.88 | $22.66 | 1942 |
| 2022-05-13 | 21.74 | $22.16 | 2032 |
| 2022-05-12 | 21.74 | $21.58 | 9734 |
| 2022-05-11 | 21.93 | $21.91 | 345 |
| 2022-05-10 | 22.07 | $21.61 | 2107 |
| 2022-05-09 | 22.34 | $21.94 | 4100 |
| 2022-05-06 | 22.57 | $22.53 | 1205 |
| 2022-05-05 | 22.66 | $22.35 | 3411 |
| 2022-05-04 | 22.84 | $22.92 | 1427 |
| 2022-05-03 | 22.88 | $22.33 | 3401 |
| 2022-05-02 | 23.12 | $22.39 | 6900 |
| 2022-04-29 | 23.40 | $22.96 | 9203 |
| 2022-04-28 | 23.55 | $23.37 | 24781 |
| 2022-04-27 | 23.61 | $23.01 | 6641 |
| 2022-04-26 | 23.78 | $22.86 | 2400 |
| 2022-04-25 | 24.04 | $22.93 | 7200 |
| 2022-04-22 | 24.33 | $23.48 | 9921 |
| 2022-04-21 | 24.50 | $23.88 | 2414 |
| 2022-04-20 | 24.57 | $24.40 | 8900 |
| 2022-04-19 | 24.48 | $24.65 | 7126 |
| 2022-04-18 | 24.28 | $24.34 | 518 |
| 2022-04-14 | 24.13 | $24.20 | 3900 |
| 2022-04-13 | 23.97 | $24.28 | 4300 |
| 2022-04-12 | 23.75 | $24.12 | 3400 |
| 2022-04-11 | 23.52 | $23.98 | 2600 |
| 2022-04-08 | 23.27 | $23.87 | 6300 |
| 2022-04-07 | 23.01 | $23.50 | 4100 |
| 2022-04-06 | 22.79 | $22.93 | 2400 |
| 2022-04-05 | 22.70 | $23.05 | 7911 |
| 2022-04-04 | 22.56 | $22.83 | 3600 |
| 2022-04-01 | 22.44 | $22.46 | 4900 |
| 2022-03-31 | 22.42 | $22.56 | 2600 |
| 2022-03-30 | 22.36 | $22.59 | 2332 |
| 2022-03-29 | 22.28 | $22.53 | 5300 |
| 2022-03-28 | 22.19 | $22.18 | 1019 |
| 2022-03-25 | 22.20 | $22.32 | 7144 |
| 2022-03-24 | 22.17 | $21.93 | 2600 |
| 2022-03-23 | 22.24 | $21.99 | 2021 |
| 2022-03-22 | 22.32 | $22.52 | 5600 |
| 2022-03-21 | 22.24 | $22.15 | 3148 |
| 2022-03-18 | 22.26 | $22.05 | 1923 |
| 2022-03-17 | 22.31 | $22.29 | 4400 |
| 2022-03-16 | 22.30 | $22.00 | 1100 |
| 2022-03-15 | 22.37 | $21.63 | 1100 |
| 2022-03-14 | 22.58 | $22.32 | 1522 |
| 2022-03-11 | 22.60 | $22.69 | 4600 |
| 2022-03-10 | 22.51 | $22.40 | 3000 |
| 2022-03-09 | 22.48 | $22.24 | 1737 |
| 2022-03-08 | 22.49 | $22.34 | 3200 |
| 2022-03-07 | 22.47 | $22.58 | 9200 |
| 2022-03-04 | 22.36 | $22.24 | 4300 |
| 2022-03-03 | 22.33 | $22.59 | 2900 |
| 2022-03-02 | 22.17 | $22.57 | 1200 |
| 2022-03-01 | 21.98 | $22.31 | 9110 |
| 2022-02-28 | 21.83 | $21.95 | 20400 |
| 2022-02-25 | 21.76 | $21.99 | 2244 |
| 2022-02-24 | 21.66 | $21.39 | 4800 |
| 2022-02-23 | 21.72 | $21.31 | 5418 |
| 2022-02-22 | 21.82 | $21.39 | 25700 |
| 2022-02-18 | 21.91 | $21.63 | 8500 |
| 2022-02-17 | 21.94 | $21.86 | 4249 |
| 2022-02-16 | 21.89 | $21.86 | 4700 |
| 2022-02-15 | 21.83 | $21.96 | 12800 |
| 2022-02-14 | 21.72 | $21.78 | 2300 |
| 2022-02-11 | 21.64 | $21.81 | 33900 |
| 2022-02-10 | 21.53 | $22.06 | 3012 |
| 2022-02-09 | 21.32 | $22.03 | 7400 |
| 2022-02-08 | 21.06 | $21.66 | 23300 |
| 2022-02-07 | 20.86 | $21.45 | 5200 |
| 2022-02-04 | 20.68 | $20.79 | 4200 |
| 2022-02-03 | 20.68 | $20.79 | 1700 |
| 2022-02-02 | 20.68 | $21.02 | 2511 |
| 2022-02-01 | 20.60 | $21.06 | 500 |
| 2022-01-31 | 20.50 | $20.56 | 3545 |
| 2022-01-28 | 20.54 | $20.34 | 5100 |
| 2022-01-27 | 20.65 | $20.44 | 1100 |
| 2022-01-26 | 20.77 | $20.29 | 1816 |
| 2022-01-25 | 20.95 | $20.32 | 3800 |
| 2022-01-24 | 21.17 | $20.33 | 2500 |
| 2022-01-21 | 21.44 | $20.47 | 20400 |
| 2022-01-20 | 21.71 | $21.35 | 1929 |
| 2022-01-19 | 21.75 | $21.55 | 9428 |
| 2022-01-18 | 21.74 | $21.40 | 9338 |
| 2022-01-14 | 21.77 | $21.45 | 500 |
| 2022-01-13 | 21.77 | $21.87 | 2709 |
| 2022-01-12 | 21.64 | $21.99 | 1608 |
| 2022-01-11 | 21.44 | $21.70 | 12000 |
| 2022-01-10 | 21.28 | $21.01 | 6803 |
| 2022-01-07 | 21.29 | $20.84 | 12526 |
| 2022-01-06 | 21.36 | $20.80 | 3500 |
| 2022-01-05 | 21.45 | $20.98 | 7549 |
| 2022-01-04 | 21.49 | $21.17 | 1733 |
| 2022-01-03 | 21.47 | $21.70 | 900 |
| 2021-12-31 | 21.27 | $21.64 | 13037 |
| 2021-12-30 | 21.04 | $21.34 | 3035 |
| 2021-12-29 | 20.84 | $21.30 | 5923 |
| 2021-12-28 | 20.61 | $20.15 | 2400 |
| 2021-12-27 | 20.69 | $19.58 | 1322 |
| 2021-12-23 | 20.97 | $21.29 | 3037 |
| 2021-12-22 | 20.75 | $21.00 | 2723 |
| 2021-12-21 | 20.57 | $20.89 | 2500 |
| 2021-12-20 | 20.39 | $20.67 | 13813 |
| 2021-12-17 | 20.23 | $20.89 | 20300 |
| 2021-12-16 | 19.96 | $20.81 | 57900 |
| 2021-12-15 | 19.66 | $20.19 | 11400 |
| 2021-12-14 | 19.48 | $19.83 | 16105 |
| 2021-12-13 | 19.39 | $19.70 | 10800 |
| 2021-12-10 | 19.31 | $19.61 | 2100 |
| 2021-12-09 | 19.26 | $19.45 | 10600 |
| 2021-12-08 | 19.24 | $19.77 | 2400 |
| 2021-12-07 | 19.13 | $19.76 | 4746 |
| 2021-12-06 | 19.00 | $19.45 | 4637 |
| 2021-12-03 | 18.95 | $18.99 | 925 |
| 2021-12-02 | 19.04 | $19.00 | 2200 |
| 2021-12-01 | 19.15 | $18.94 | 2829 |
| 2021-11-30 | 19.31 | $19.02 | 4705 |
| 2021-11-29 | 19.49 | $19.52 | 2300 |
| 2021-11-26 | 19.56 | $19.29 | 408 |
| 2021-11-24 | 19.71 | $20.15 | 14534 |
| 2021-11-23 | 19.64 | $20.17 | 2004 |
| 2021-11-22 | 19.54 | $19.44 | 15800 |
| 2021-11-19 | 19.67 | $19.56 | 1231 |
| 2021-11-18 | 19.78 | $19.85 | 3732 |
| 2021-11-17 | 19.84 | $19.68 | 2900 |
| 2021-11-16 | 19.97 | $19.88 | 2418 |
| 2021-11-15 | 20.07 | $19.97 | 1137 |
| 2021-11-12 | 20.16 | $19.99 | 900 |
| 2021-11-11 | 20.27 | $19.93 | 6904 |
| 2021-11-10 | 20.43 | $20.25 | 613 |
| 2021-11-09 | 20.53 | $20.23 | 2500 |
| 2021-11-08 | 20.65 | $20.49 | 12400 |
| 2021-11-05 | 20.71 | $20.56 | 4000 |
| 2021-11-04 | 20.77 | $20.30 | 700 |
| 2021-11-03 | 20.93 | $20.41 | 3114 |
| 2021-11-02 | 21.08 | $20.50 | 3101 |
| 2021-11-01 | 21.23 | $20.80 | 1520 |
| 2021-10-29 | 21.32 | $20.70 | 2000 |
| 2021-10-28 | 21.45 | $21.19 | 1847 |
| 2021-10-27 | 21.45 | $20.95 | 2508 |
| 2021-10-26 | 21.52 | $21.24 | 3906 |
| 2021-10-25 | 21.51 | $21.38 | 1600 |
| 2021-10-22 | 21.44 | $21.61 | 2700 |
| 2021-10-21 | 21.27 | $21.47 | 1025 |
| 2021-10-20 | 21.11 | $21.24 | 3900 |
| 2021-10-19 | 20.98 | $21.05 | 7900 |
| 2021-10-18 | 20.88 | $21.09 | 9808 |
| 2021-10-15 | 20.74 | $20.98 | 132 |
| 2021-10-14 | 20.59 | $21.04 | 1538 |
| 2021-10-13 | 20.39 | $20.85 | 6200 |
| 2021-10-12 | 20.21 | $20.28 | 6100 |
| 2021-10-11 | 20.17 | $21.00 | 1500 |
| 2021-10-08 | 19.88 | $20.05 | 7000 |
| 2021-10-07 | 19.84 | $20.00 | 904 |
| 2021-10-06 | 19.81 | $19.82 | 54902 |
| 2021-10-05 | 19.83 | $20.06 | 20248 |
| 2021-10-04 | 19.78 | $19.97 | 4100 |
| 2021-10-01 | 19.75 | $19.71 | 4100 |
| 2021-09-30 | 19.79 | $19.73 | 9000 |
| 2021-09-29 | 19.85 | $19.60 | 7800 |
| 2021-09-28 | 19.95 | $19.82 | 623 |
| 2021-09-27 | 20.02 | $20.04 | 22600 |
| 2021-09-24 | 20.03 | $19.91 | 4812 |
| 2021-09-23 | 20.08 | $20.13 | 3300 |
| 2021-09-22 | 20.08 | $19.97 | 4800 |
| 2021-09-21 | 20.14 | $19.81 | 4706 |
| 2021-09-20 | 20.25 | $19.65 | 16000 |
| 2021-09-17 | 20.44 | $20.28 | 5034 |
| 2021-09-16 | 20.47 | $20.49 | 222 |
| 2021-09-15 | 20.45 | $20.58 | 8000 |
| 2021-09-14 | 20.38 | $20.40 | 4815 |
| 2021-09-13 | 20.36 | $20.64 | 4700 |
| 2021-09-10 | 20.26 | $20.55 | 2900 |
| 2021-09-09 | 20.17 | $20.60 | 2800 |
| 2021-09-08 | 20.04 | $20.23 | 6400 |
| 2021-09-07 | 20.01 | $20.07 | 15212 |
| 2021-09-03 | 20.01 | $20.41 | 6138 |
| 2021-09-02 | 19.92 | $20.16 | 7144 |
| 2021-09-01 | 19.89 | $20.06 | 14200 |
| 2021-08-31 | 19.88 | $19.93 | 15646 |
| 2021-08-30 | 19.92 | $20.27 | 2400 |
| 2021-08-27 | 19.87 | $20.17 | 4809 |
| 2021-08-26 | 19.84 | $19.95 | 1934 |
| 2021-08-25 | 19.88 | $20.22 | 8624 |
| 2021-08-24 | 19.85 | $19.95 | 2500 |
| 2021-08-23 | 19.91 | $19.96 | 1921 |
| 2021-08-20 | 19.98 | $19.85 | 3434 |
| 2021-08-19 | 20.11 | $19.41 | 11618 |
| 2021-08-18 | 20.40 | $19.97 | 9320 |
| 2021-08-17 | 20.59 | $20.24 | 3600 |
| 2021-08-16 | 20.74 | $20.55 | 5300 |
| 2021-08-13 | 20.82 | $20.69 | 800 |
| 2021-08-12 | 20.88 | $20.76 | 5103 |
| 2021-08-11 | 20.93 | $20.73 | 2600 |
| 2021-08-10 | 21.00 | $20.82 | 6941 |
| 2021-08-09 | 21.05 | $20.81 | 8400 |
| 2021-08-06 | 21.12 | $21.15 | 700 |
| 2021-08-05 | 21.10 | $21.29 | 7008 |
| 2021-08-04 | 21.02 | $20.96 | 4404 |
| 2021-08-03 | 21.04 | $21.10 | 10300 |
| 2021-08-02 | 21.01 | $21.20 | 307 |
| 2021-07-30 | 20.95 | $21.00 | 400 |
| 2021-07-29 | 20.93 | $21.16 | 2838 |
| 2021-07-28 | 20.86 | $20.83 | 1333 |
| 2021-07-27 | 20.88 | $20.88 | 2700 |
| 2021-07-26 | 20.88 | $21.03 | 2000 |
| 2021-07-23 | 20.85 | $21.01 | 3500 |
| 2021-07-22 | 20.81 | $21.09 | 4100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.73
2026-07-20
Close Price
$39.46
Vol: 15597
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.54
Average
53.03
Maximum
76.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 59.73 | $39.46 | 15597 |
| 2026-07-17 | 56.88 | $39.02 | 1043 |
| 2026-07-16 | 56.88 | $39.02 | — |
| 2026-07-15 | 56.88 | $39.02 | 9200 |
| 2026-07-14 | 53.34 | $38.47 | 1257 |
| 2026-07-13 | 53.34 | $38.47 | 9326 |
| 2026-07-10 | 49.39 | $37.89 | 34100 |
| 2026-07-09 | 51.61 | $38.20 | 41610 |
| 2026-07-08 | 51.28 | $38.15 | 12400 |
| 2026-07-07 | 48.99 | $37.81 | 42909 |
| 2026-07-06 | 42.17 | $36.91 | 681600 |
| 2026-07-02 | 39.88 | $36.64 | 43218 |
| 2026-07-01 | 38.25 | $36.45 | 506 |
| 2026-06-30 | 41.10 | $36.96 | 125700 |
| 2026-06-29 | 44.36 | $37.49 | 66500 |
| 2026-06-26 | 49.12 | $38.17 | 170100 |
| 2026-06-25 | 50.87 | $38.40 | 112548 |
| 2026-06-24 | 49.60 | $38.23 | 73022 |
| 2026-06-23 | 47.81 | $37.99 | 15527 |
| 2026-06-22 | 44.52 | $37.57 | 200 |
| 2026-06-18 | 44.52 | $37.57 | 94500 |
| 2026-06-17 | 48.53 | $38.18 | 53200 |
| 2026-06-16 | 52.91 | $38.77 | 36600 |
| 2026-06-15 | 58.24 | $39.40 | 12301 |
| 2026-06-12 | 63.34 | $39.93 | 1845 |
| 2026-06-11 | 63.34 | $39.93 | 156100 |
| 2026-06-10 | 65.69 | $40.17 | 146900 |
| 2026-06-09 | 60.99 | $39.35 | 16834 |
| 2026-06-08 | 67.76 | $39.98 | 26 |
| 2026-06-05 | 67.76 | $39.98 | 38308 |
| 2026-06-04 | 66.97 | $39.83 | 30600 |
| 2026-06-03 | 65.42 | $39.54 | 605937 |
| 2026-06-02 | 63.09 | $39.13 | 19711 |
| 2026-06-01 | 62.08 | $38.96 | 235808 |
| 2026-05-29 | 61.38 | $38.84 | 411328 |
| 2026-05-28 | 66.26 | $39.34 | 177400 |
| 2026-05-27 | 64.55 | $39.02 | 55000 |
| 2026-05-26 | 65.44 | $39.11 | 79117 |
| 2026-05-22 | 67.20 | $39.29 | 518 |
| 2026-05-21 | 64.85 | $38.82 | 3300 |
| 2026-05-20 | 63.86 | $38.63 | 4703 |
| 2026-05-19 | 69.88 | $39.24 | 738 |
| 2026-05-18 | 67.18 | $38.68 | 700 |
| 2026-05-15 | 67.18 | $38.68 | 812 |
| 2026-05-14 | 65.90 | $38.42 | 136 |
| 2026-05-13 | 63.45 | $37.95 | 100 |
| 2026-05-12 | 63.45 | $37.95 | 16307 |
| 2026-05-11 | 58.74 | $37.12 | 121 |
| 2026-05-08 | 58.74 | $37.12 | 16240 |
| 2026-05-07 | 56.67 | $36.78 | 17406 |
| 2026-05-06 | 60.84 | $37.27 | 17916 |
| 2026-05-05 | 73.81 | $38.50 | 38216 |
| 2026-05-04 | 75.68 | $38.65 | 7800 |
| 2026-05-01 | 75.40 | $38.58 | 166827 |
| 2026-04-30 | 70.22 | $37.45 | 245500 |
| 2026-04-29 | 69.79 | $37.37 | 53200 |
| 2026-04-28 | 67.34 | $36.93 | 29600 |
| 2026-04-27 | 67.93 | $36.98 | 26518 |
| 2026-04-24 | 63.93 | $36.32 | 49005 |
| 2026-04-23 | 65.34 | $36.44 | 74200 |
| 2026-04-22 | 60.83 | $35.78 | 43200 |
| 2026-04-21 | 60.54 | $35.74 | 72310 |
| 2026-04-20 | 60.39 | $35.72 | — |
| 2026-04-17 | 60.39 | $35.72 | 19522 |
| 2026-04-16 | 63.81 | $36.05 | 206900 |
| 2026-04-15 | 57.19 | $35.10 | 136413 |
| 2026-04-14 | 55.56 | $34.90 | 73704 |
| 2026-04-13 | 59.77 | $35.29 | 460 |
| 2026-04-10 | 59.77 | $35.29 | 26600 |
| 2026-04-09 | 65.38 | $35.78 | 12614 |
| 2026-04-08 | 58.05 | $34.82 | 22400 |
| 2026-04-07 | 66.88 | $35.45 | 6100 |
| 2026-04-06 | 65.78 | $35.31 | 19004 |
| 2026-04-02 | 63.30 | $35.01 | 39940 |
| 2026-04-01 | 58.97 | $34.55 | 31400 |
| 2026-03-31 | 59.26 | $34.57 | 27500 |
| 2026-03-30 | 65.68 | $34.99 | 48317 |
| 2026-03-27 | 65.59 | $34.98 | 200 |
| 2026-03-26 | 65.59 | $34.98 | 1929 |
| 2026-03-25 | 64.33 | $34.82 | 26400 |
| 2026-03-24 | 63.69 | $34.74 | 21820 |
| 2026-03-23 | 62.99 | $34.65 | 6504 |
| 2026-03-20 | 66.67 | $34.92 | 46900 |
| 2026-03-19 | 69.68 | $35.13 | 55517 |
| 2026-03-18 | 70.11 | $35.16 | 53917 |
| 2026-03-17 | 70.24 | $35.17 | 600 |
| 2026-03-16 | 70.24 | $35.17 | 62033 |
| 2026-03-13 | 73.89 | $35.45 | 46346 |
| 2026-03-12 | 71.81 | $35.03 | 12600 |
| 2026-03-11 | 70.86 | $34.85 | 57900 |
| 2026-03-10 | 70.22 | $34.73 | 36900 |
| 2026-03-09 | 73.65 | $35.00 | 15834 |
| 2026-03-06 | 70.51 | $34.38 | 17517 |
| 2026-03-05 | 71.56 | $34.46 | 34426 |
| 2026-03-04 | 70.36 | $34.23 | 1706 |
| 2026-03-03 | 76.06 | $34.66 | 13335 |
| 2026-03-02 | 73.70 | $34.16 | 5600 |
| 2026-02-27 | 72.42 | $33.91 | 64600 |
| 2026-02-26 | 71.07 | $33.66 | 700 |
| 2026-02-25 | 69.90 | $33.45 | 1417 |
| 2026-02-24 | 68.45 | $33.20 | 1300 |
| 2026-02-23 | 67.74 | $33.08 | 3916 |
| 2026-02-20 | 67.34 | $33.01 | 200 |
| 2026-02-19 | 67.00 | $32.95 | 1700 |
| 2026-02-18 | 66.40 | $32.84 | 527 |
| 2026-02-17 | 67.25 | $32.92 | 1400 |
| 2026-02-13 | 68.18 | $33.01 | 411 |
| 2026-02-12 | 65.99 | $32.57 | 3800 |
| 2026-02-11 | 59.81 | $31.54 | 200 |
| 2026-02-10 | 56.93 | $31.14 | 100 |
| 2026-02-09 | 56.03 | $31.02 | 200 |
| 2026-02-06 | 56.03 | $31.02 | 3602 |
| 2026-02-05 | 62.40 | $31.67 | 1500 |
| 2026-02-04 | 58.77 | $31.14 | 347 |
| 2026-02-03 | 56.43 | $30.83 | 507 |
| 2026-02-02 | 51.74 | $30.27 | 835 |
| 2026-01-30 | 50.66 | $30.15 | 2000 |
| 2026-01-29 | 54.22 | $30.52 | 1826 |
| 2026-01-28 | 58.55 | $30.93 | 1500 |
| 2026-01-27 | 57.77 | $30.83 | 6000 |
| 2026-01-26 | 54.06 | $30.38 | 1300 |
| 2026-01-23 | 45.72 | $29.55 | 700 |
| 2026-01-22 | 45.72 | $29.55 | 1700 |
| 2026-01-21 | 46.27 | $29.61 | 800 |
| 2026-01-20 | 50.18 | $30.02 | 1414 |
| 2026-01-16 | 44.65 | $29.51 | 500 |
| 2026-01-15 | 43.96 | $29.45 | 643 |
| 2026-01-14 | 42.82 | $29.35 | 3447 |
| 2026-01-13 | 41.01 | $29.19 | 7400 |
| 2026-01-12 | 39.52 | $29.06 | 1430 |
| 2026-01-09 | 40.88 | $29.24 | 6343 |
| 2026-01-08 | 41.86 | $29.37 | 500 |
| 2026-01-07 | 40.82 | $29.27 | 350 |
| 2026-01-06 | 44.12 | $29.71 | 500 |
| 2026-01-05 | 49.17 | $30.30 | 705 |
| 2026-01-02 | 52.26 | $30.62 | 1900 |
| 2025-12-31 | 51.08 | $30.49 | 3129 |
| 2025-12-30 | 53.60 | $30.75 | 500 |
| 2025-12-29 | 53.44 | $30.73 | 548 |
| 2025-12-26 | 56.15 | $31.01 | 10 |
| 2025-12-24 | 56.15 | $31.01 | 4008 |
| 2025-12-23 | 53.65 | $30.68 | 1344 |
| 2025-12-22 | 46.53 | $29.87 | 1617 |
| 2025-12-19 | 45.55 | $29.77 | 1400 |
| 2025-12-18 | 48.51 | $30.12 | 2927 |
| 2025-12-17 | 44.39 | $29.70 | 1200 |
| 2025-12-16 | 44.47 | $29.71 | 1046 |
| 2025-12-15 | 50.76 | $30.43 | 41121 |
| 2025-12-12 | 47.53 | $30.10 | 11307 |
| 2025-12-11 | 48.07 | $30.16 | 32229 |
| 2025-12-10 | 45.81 | $29.93 | 4143 |
| 2025-12-09 | 44.82 | $29.83 | 144800 |
| 2025-12-08 | 48.54 | $30.27 | 12400 |
| 2025-12-05 | 50.62 | $30.50 | 800 |
| 2025-12-04 | 48.71 | $30.29 | 1422 |
| 2025-12-03 | 54.22 | $30.87 | 12200 |
| 2025-12-02 | 56.30 | $31.07 | — |
| 2025-12-01 | 56.30 | $31.07 | 3223 |
| 2025-11-28 | 53.30 | $30.70 | 47539 |
| 2025-11-26 | 49.48 | $30.27 | 88100 |
| 2025-11-25 | 50.39 | $30.37 | 109943 |
| 2025-11-24 | 52.89 | $30.64 | 327000 |
| 2025-11-21 | 55.81 | $30.94 | 70800 |
| 2025-11-20 | 55.42 | $30.89 | 40400 |
| 2025-11-19 | 60.28 | $31.37 | 50146 |
| 2025-11-18 | 59.72 | $31.29 | 11801 |
| 2025-11-17 | 56.60 | $30.86 | 10500 |
| 2025-11-14 | 58.30 | $31.03 | 56712 |
| 2025-11-13 | 52.94 | $30.35 | 24534 |
| 2025-11-12 | 55.22 | $30.58 | 47900 |
| 2025-11-11 | 52.34 | $30.24 | 12800 |
| 2025-11-10 | 51.02 | $30.09 | 21800 |
| 2025-11-07 | 50.50 | $30.03 | 94800 |
| 2025-11-06 | 42.80 | $29.23 | 51537 |
| 2025-11-05 | 36.98 | $28.73 | 13100 |
| 2025-11-04 | 34.05 | $28.50 | 233000 |
| 2025-11-03 | 39.87 | $29.26 | 65700 |
| 2025-10-31 | 40.84 | $29.37 | 53314 |
| 2025-10-30 | 38.80 | $29.21 | 43700 |
| 2025-10-29 | 45.39 | $29.92 | 6642 |
| 2025-10-28 | 49.19 | $30.26 | 18231 |
| 2025-10-27 | 47.72 | $30.14 | 4510 |
| 2025-10-24 | 53.20 | $30.59 | — |
| 2025-10-23 | 53.20 | $30.59 | 42534 |
| 2025-10-22 | 55.90 | $30.80 | 5943 |
| 2025-10-21 | 51.44 | $30.40 | 21514 |
| 2025-10-20 | 51.32 | $30.39 | 91000 |
| 2025-10-17 | 49.83 | $30.26 | 38930 |
| 2025-10-16 | 43.64 | $29.77 | 22100 |
| 2025-10-15 | 48.51 | $30.19 | — |
| 2025-10-14 | 48.51 | $30.19 | 5033 |
| 2025-10-13 | 51.47 | $30.43 | — |
| 2025-10-10 | 51.47 | $30.43 | 34400 |
| 2025-10-09 | 47.49 | $30.10 | 12017 |
| 2025-10-08 | 52.04 | $30.47 | 32200 |
| 2025-10-07 | 52.82 | $30.53 | 16600 |
| 2025-10-06 | 58.35 | $30.93 | 1744 |
| 2025-10-03 | 60.46 | $31.07 | 33600 |
| 2025-10-02 | 61.06 | $31.11 | 14100 |
| 2025-10-01 | 59.63 | $30.96 | 10600 |
| 2025-09-30 | 59.07 | $30.90 | 80115 |
| 2025-09-29 | 57.16 | $30.70 | 20249 |
| 2025-09-26 | 57.67 | $30.74 | 9800 |
| 2025-09-25 | 63.76 | $31.19 | 21908 |
| 2025-09-24 | 60.41 | $30.81 | — |
| 2025-09-23 | 60.41 | $30.81 | — |
| 2025-09-22 | 60.41 | $30.81 | 27532 |
| 2025-09-19 | 61.30 | $30.88 | 486200 |
| 2025-09-18 | 54.30 | $30.12 | 20128 |
| 2025-09-17 | 51.91 | $29.90 | 32000 |
| 2025-09-16 | 51.03 | $29.82 | 23400 |
| 2025-09-15 | 59.33 | $30.46 | 17538 |
| 2025-09-12 | 55.22 | $30.08 | 20000 |
| 2025-09-11 | 54.30 | $30.00 | 11345 |
| 2025-09-10 | 54.70 | $30.03 | 7623 |
| 2025-09-09 | 54.05 | $29.97 | 56100 |
| 2025-09-08 | 53.31 | $29.90 | 26100 |
| 2025-09-05 | 53.31 | $29.90 | 41241 |
| 2025-09-04 | 51.92 | $29.76 | 12905 |
| 2025-09-03 | 52.45 | $29.81 | 92000 |
| 2025-09-02 | 54.46 | $30.00 | 3015 |
| 2025-08-29 | 51.09 | $29.64 | 4642 |
| 2025-08-28 | 46.36 | $29.19 | — |
| 2025-08-27 | 46.36 | $29.19 | 109 |
| 2025-08-26 | 48.13 | $29.38 | 348446 |
| 2025-08-25 | 53.90 | $29.94 | 20000 |
| 2025-08-22 | 60.13 | $30.45 | 53600 |
| 2025-08-21 | 56.58 | $30.07 | 21600 |
| 2025-08-20 | 57.61 | $30.15 | 25800 |
| 2025-08-19 | 56.48 | $30.03 | 2032 |
| 2025-08-18 | 56.84 | $30.06 | 25700 |
| 2025-08-15 | 58.61 | $30.21 | 14634 |
| 2025-08-14 | 58.84 | $30.23 | 7608 |
| 2025-08-13 | 58.95 | $30.24 | 17931 |
| 2025-08-12 | 58.73 | $30.21 | 18200 |
| 2025-08-11 | 60.59 | $30.39 | 82544 |
| 2025-08-08 | 58.65 | $30.11 | 3300 |
| 2025-08-07 | 54.39 | $29.55 | — |
| 2025-08-06 | 54.39 | $29.55 | — |
| 2025-08-05 | 54.39 | $29.55 | 46100 |
| 2025-08-04 | 74.96 | $31.29 | 400 |
| 2025-08-01 | 64.27 | $29.84 | 9800 |
| 2025-07-31 | 60.99 | $29.54 | 15700 |
| 2025-07-30 | 62.81 | $29.64 | 15900 |
| 2025-07-29 | 61.50 | $29.52 | 6400 |
| 2025-07-28 | 62.37 | $29.57 | — |
| 2025-07-25 | 62.37 | $29.57 | — |
| 2025-07-24 | 62.37 | $29.57 | 17822 |
| 2025-07-23 | 63.93 | $29.67 | 17400 |
| 2025-07-22 | 62.23 | $29.48 | — |
| 2025-07-21 | 62.23 | $29.48 | 2218 |
| 2025-07-18 | 67.02 | $29.80 | 30000 |
| 2025-07-17 | 66.95 | $29.79 | 148300 |
| 2025-07-16 | 62.91 | $29.29 | 75900 |
| 2025-07-15 | 62.73 | $29.27 | 115708 |
| 2025-07-14 | 59.21 | $28.88 | 7407 |
| 2025-07-11 | 55.63 | $28.53 | 2614 |
| 2025-07-10 | 56.17 | $28.57 | 67800 |
| 2025-07-09 | 51.88 | $28.18 | 20600 |
| 2025-07-08 | 53.54 | $28.31 | 65744 |
| 2025-07-07 | 54.56 | $28.39 | — |
| 2025-07-03 | 54.56 | $28.39 | 17700 |
| 2025-07-02 | 55.88 | $28.50 | 43800 |
| 2025-07-01 | 61.67 | $28.95 | 1109 |
| 2025-06-30 | 57.48 | $28.50 | 91200 |
| 2025-06-27 | 53.86 | $28.16 | 27800 |
| 2025-06-26 | 53.53 | $28.13 | 29224 |
| 2025-06-25 | 47.83 | $27.65 | 11400 |
| 2025-06-24 | 52.27 | $28.00 | 12221 |
| 2025-06-23 | 52.15 | $27.99 | 73800 |
| 2025-06-20 | 51.57 | $27.94 | 62400 |
| 2025-06-18 | 51.81 | $27.96 | 16834 |
| 2025-06-17 | 56.68 | $28.35 | 7330 |
| 2025-06-16 | 55.66 | $28.25 | 38500 |
| 2025-06-13 | 59.37 | $28.53 | 9132 |
| 2025-06-12 | 59.28 | $28.52 | 432 |
| 2025-06-11 | 57.16 | $28.29 | 10000 |
| 2025-06-10 | 55.13 | $28.08 | 21427 |
| 2025-06-09 | 54.35 | $28.00 | 21100 |
| 2025-06-06 | 54.17 | $27.98 | — |
| 2025-06-05 | 54.17 | $27.98 | 5100 |
| 2025-06-04 | 55.94 | $28.15 | 26200 |
| 2025-06-03 | 57.53 | $28.30 | 1800 |
| 2025-06-02 | 56.11 | $28.12 | 36100 |
| 2025-05-30 | 55.33 | $28.02 | 84900 |
| 2025-05-29 | 52.75 | $27.70 | 32830 |
| 2025-05-28 | 50.90 | $27.48 | 46700 |
| 2025-05-27 | 55.39 | $27.96 | 52422 |
| 2025-05-23 | 48.04 | $27.15 | — |
| 2025-05-22 | 48.04 | $27.15 | 2401 |
| 2025-05-21 | 50.45 | $27.41 | 9500 |
| 2025-05-20 | 46.32 | $26.99 | 63343 |
| 2025-05-19 | 46.41 | $27.00 | 310 |
| 2025-05-16 | 43.36 | $26.70 | 106000 |
| 2025-05-15 | 43.92 | $26.77 | 128607 |
| 2025-05-14 | 43.23 | $26.70 | 28507 |
| 2025-05-13 | 42.85 | $26.66 | — |
| 2025-05-12 | 42.85 | $26.66 | 253416 |
| 2025-05-09 | 48.17 | $27.39 | 192100 |
| 2025-05-08 | 50.80 | $27.71 | 69614 |
| 2025-05-07 | 54.51 | $28.13 | 216414 |
| 2025-05-06 | 54.69 | $28.15 | 304010 |
| 2025-05-05 | 56.01 | $28.30 | 207100 |
| 2025-05-02 | 64.85 | $29.19 | 109628 |
| 2025-05-01 | 64.07 | $29.06 | 85047 |
| 2025-04-30 | 66.12 | $29.25 | 95200 |
| 2025-04-29 | 67.97 | $29.42 | 69005 |
| 2025-04-28 | 66.89 | $29.21 | 69900 |
| 2025-04-25 | 65.17 | $28.89 | 19900 |
| 2025-04-24 | 64.23 | $28.72 | 55100 |
| 2025-04-23 | 62.07 | $28.34 | 34700 |
| 2025-04-22 | 65.23 | $28.66 | 53940 |
| 2025-04-21 | 64.20 | $28.47 | 51023 |
| 2025-04-17 | 68.44 | $28.89 | 47920 |
| 2025-04-16 | 66.75 | $28.55 | 129712 |
| 2025-04-15 | 65.83 | $28.37 | 62047 |
| 2025-04-14 | 64.54 | $28.12 | 39400 |
| 2025-04-11 | 60.82 | $27.46 | 62900 |
| 2025-04-10 | 57.82 | $26.99 | 174014 |
| 2025-04-09 | 51.18 | $26.11 | 89614 |
| 2025-04-08 | 46.45 | $25.59 | 14805 |
| 2025-04-07 | 47.89 | $25.76 | 55303 |
| 2025-04-04 | 51.36 | $26.15 | 80503 |
| 2025-04-03 | 71.44 | $27.74 | 76400 |
| 2025-04-02 | 70.76 | $27.64 | 93500 |
| 2025-04-01 | 73.08 | $27.78 | 13607 |
| 2025-03-31 | 70.66 | $27.41 | 8006 |
| 2025-03-28 | 69.97 | $27.31 | 63300 |
| 2025-03-27 | 68.26 | $27.07 | 68300 |
| 2025-03-26 | 71.82 | $27.29 | 15745 |
| 2025-03-25 | 72.80 | $27.35 | 42100 |
| 2025-03-24 | 69.86 | $26.90 | 81211 |
| 2025-03-21 | 69.16 | $26.80 | — |
| 2025-03-20 | 69.16 | $26.80 | 8300 |
| 2025-03-19 | 63.64 | $26.08 | — |
| 2025-03-18 | 63.64 | $26.08 | — |
| 2025-03-17 | 63.64 | $26.08 | 180900 |
| 2025-03-14 | 69.24 | $26.46 | — |
| 2025-03-13 | 69.24 | $26.46 | 52200 |
| 2025-03-12 | 70.27 | $26.53 | 131200 |
| 2025-03-11 | 71.43 | $26.61 | 183200 |
| 2025-03-10 | 71.57 | $26.62 | 93800 |
| 2025-03-07 | 66.97 | $25.87 | 248900 |
| 2025-03-06 | 61.81 | $25.21 | 227610 |
| 2025-03-05 | 63.97 | $25.36 | 225534 |
| 2025-03-04 | 56.81 | $24.61 | 185800 |
| 2025-03-03 | 58.73 | $24.74 | 100847 |
| 2025-02-28 | 55.90 | $24.48 | 304212 |
| 2025-02-27 | 51.78 | $24.14 | 12700 |
| 2025-02-26 | 55.08 | $24.37 | 26300 |
| 2025-02-25 | 53.11 | $24.21 | 28400 |
| 2025-02-24 | 53.81 | $24.26 | 43308 |
| 2025-02-21 | 55.06 | $24.35 | 9300 |
| 2025-02-20 | 53.82 | $24.24 | 28600 |
| 2025-02-19 | 56.37 | $24.43 | 25308 |
| 2025-02-18 | 55.53 | $24.35 | 29035 |
| 2025-02-14 | 56.83 | $24.45 | 39200 |
| 2025-02-13 | 59.92 | $24.68 | 23217 |
| 2025-02-12 | 56.51 | $24.33 | 18248 |
| 2025-02-11 | 57.43 | $24.40 | 8600 |
| 2025-02-10 | 56.66 | $24.32 | 15500 |
| 2025-02-07 | 58.30 | $24.45 | 59900 |
| 2025-02-06 | 55.28 | $24.13 | — |
| 2025-02-05 | 55.28 | $24.13 | 94500 |
| 2025-02-04 | 51.09 | $23.71 | 18901 |
| 2025-02-03 | 43.13 | $23.05 | 39400 |
| 2025-01-31 | 43.13 | $23.05 | 78200 |
| 2025-01-30 | 46.11 | $23.34 | 100212 |
| 2025-01-29 | 46.96 | $23.42 | 24900 |
| 2025-01-28 | 45.28 | $23.28 | 59000 |
| 2025-01-27 | 50.59 | $23.77 | 3742 |
| 2025-01-24 | 55.93 | $24.19 | 34900 |
| 2025-01-23 | 53.37 | $23.96 | 25400 |
| 2025-01-22 | 53.63 | $23.98 | 15503 |
| 2025-01-21 | 57.16 | $24.25 | 12000 |
| 2025-01-17 | 56.56 | $24.19 | 131941 |
| 2025-01-16 | 52.87 | $23.84 | 56819 |
| 2025-01-15 | 48.22 | $23.45 | 24834 |
| 2025-01-14 | 46.55 | $23.32 | 2900 |
| 2025-01-13 | 49.59 | $23.58 | 110820 |
| 2025-01-10 | 53.00 | $23.85 | 169200 |
| 2025-01-08 | 49.84 | $23.59 | 28919 |
| 2025-01-07 | 50.09 | $23.61 | 1449 |
| 2025-01-06 | 46.85 | $23.35 | 949 |
| 2025-01-03 | 42.93 | $23.06 | 46810 |
| 2025-01-02 | 43.88 | $23.15 | 74513 |
| 2024-12-31 | 45.82 | $23.33 | 31019 |
| 2024-12-30 | 46.47 | $23.39 | 27200 |
| 2024-12-27 | 41.90 | $23.04 | 23337 |
| 2024-12-26 | 39.96 | $22.90 | 900 |
| 2024-12-24 | 40.70 | $22.98 | — |
| 2024-12-23 | 40.70 | $22.98 | 112617 |
| 2024-12-20 | 36.87 | $22.69 | 44740 |
| 2024-12-19 | 33.50 | $22.45 | 12014 |
| 2024-12-18 | 34.23 | $22.55 | 936 |
| 2024-12-17 | 33.27 | $22.48 | 3424 |
| 2024-12-16 | 35.74 | $22.83 | 4500 |
| 2024-12-13 | 37.32 | $23.04 | 800 |
| 2024-12-12 | 36.30 | $22.96 | 624 |
| 2024-12-11 | 39.26 | $23.35 | 6306 |
| 2024-12-10 | 41.32 | $23.60 | 1500 |
| 2024-12-09 | 44.31 | $23.94 | 3617 |
| 2024-12-06 | 47.68 | $24.29 | 5100 |
| 2024-12-05 | 55.35 | $24.96 | 3100 |
| 2024-12-04 | 52.99 | $24.74 | 900 |
| 2024-12-03 | 52.34 | $24.68 | 1700 |
| 2024-12-02 | 47.24 | $24.24 | 1411 |
| 2024-11-29 | 48.02 | $24.31 | — |
| 2024-11-27 | 48.02 | $24.31 | 721 |
| 2024-11-26 | 44.86 | $24.04 | 94236 |
| 2024-11-25 | 48.26 | $24.37 | 2.7M |
| 2024-11-22 | 58.32 | $25.16 | 55300 |
| 2024-11-21 | 59.21 | $25.22 | 69700 |
| 2024-11-20 | 54.97 | $24.83 | 17100 |
| 2024-11-19 | 53.55 | $24.71 | 71000 |
| 2024-11-18 | 51.13 | $24.51 | 500 |
| 2024-11-15 | 42.40 | $23.90 | 12910 |
| 2024-11-14 | 42.76 | $23.93 | 54500 |
| 2024-11-13 | 43.81 | $24.02 | 34700 |
| 2024-11-12 | 44.38 | $24.07 | 4300 |
| 2024-11-11 | 44.61 | $24.09 | 10540 |
| 2024-11-08 | 43.39 | $24.00 | 8703 |
| 2024-11-07 | 42.33 | $23.92 | 37945 |
| 2024-11-06 | 40.32 | $23.77 | 57800 |
| 2024-11-05 | 42.77 | $24.03 | 24400 |
| 2024-11-04 | 40.66 | $23.87 | 18400 |
| 2024-11-01 | 43.31 | $24.15 | 171924 |
| 2024-10-31 | 40.83 | $23.96 | 98000 |
| 2024-10-30 | 42.22 | $24.11 | 15100 |
| 2024-10-29 | 40.81 | $24.00 | 11300 |
| 2024-10-28 | 42.41 | $24.18 | 12805 |
| 2024-10-25 | 44.72 | $24.43 | 29200 |
| 2024-10-24 | 44.82 | $24.44 | 58449 |
| 2024-10-23 | 46.18 | $24.59 | 70804 |
| 2024-10-22 | 58.77 | $25.70 | 45300 |
| 2024-10-21 | 58.48 | $25.67 | 13326 |
| 2024-10-18 | 60.23 | $25.80 | 57200 |
| 2024-10-17 | 58.88 | $25.65 | 23600 |
| 2024-10-16 | 57.80 | $25.53 | 28122 |
| 2024-10-15 | 54.36 | $25.17 | 36100 |
| 2024-10-14 | 51.33 | $24.88 | — |
| 2024-10-11 | 51.33 | $24.88 | 36336 |
| 2024-10-10 | 48.56 | $24.62 | 9300 |
| 2024-10-09 | 50.78 | $24.83 | 15743 |
| 2024-10-08 | 50.47 | $24.80 | 74312 |
| 2024-10-07 | 49.88 | $24.74 | 78332 |
| 2024-10-04 | 48.51 | $24.60 | 3500 |
| 2024-10-03 | 49.52 | $24.71 | 77803 |
| 2024-10-02 | 53.45 | $25.12 | 52846 |
| 2024-10-01 | 50.63 | $24.81 | 80201 |
| 2024-09-30 | 49.70 | $24.71 | 72600 |
| 2024-09-27 | 50.15 | $24.76 | 21145 |
| 2024-09-26 | 51.03 | $24.86 | 29500 |
| 2024-09-25 | 50.12 | $24.75 | 15100 |
| 2024-09-24 | 50.36 | $24.78 | 125700 |
| 2024-09-23 | 50.99 | $24.86 | 422040 |
| 2024-09-20 | 49.57 | $24.67 | 339200 |
| 2024-09-19 | 54.10 | $25.25 | 137504 |
| 2024-09-18 | 58.95 | $25.80 | 58822 |
| 2024-09-17 | 61.03 | $26.02 | 38800 |
| 2024-09-16 | 60.25 | $25.89 | 25305 |
| 2024-09-13 | 61.80 | $26.06 | 43720 |
| 2024-09-12 | 59.71 | $25.70 | 157500 |
| 2024-09-11 | 58.58 | $25.51 | 13400 |
| 2024-09-10 | 57.37 | $25.31 | 14100 |
| 2024-09-09 | 59.34 | $25.55 | 9903 |
| 2024-09-06 | 57.44 | $25.22 | 77714 |
| 2024-09-05 | 58.78 | $25.39 | 94900 |
| 2024-09-04 | 58.51 | $25.34 | 41218 |
| 2024-09-03 | 57.71 | $25.19 | 159500 |
| 2024-08-30 | 58.71 | $25.33 | 306300 |
| 2024-08-29 | 57.36 | $25.06 | 36200 |
| 2024-08-28 | 57.36 | $25.06 | 95300 |
| 2024-08-27 | 58.06 | $25.17 | 73811 |
| 2024-08-26 | 58.30 | $25.21 | 5300 |
| 2024-08-23 | 57.54 | $25.03 | 13300 |
| 2024-08-22 | 56.31 | $24.74 | 18700 |
| 2024-08-21 | 57.45 | $24.95 | 86100 |
| 2024-08-20 | 56.66 | $24.75 | 91843 |
| 2024-08-19 | 56.12 | $24.61 | 5200 |
| 2024-08-16 | 55.47 | $24.44 | 37800 |
| 2024-08-15 | 55.32 | $24.40 | 30500 |
| 2024-08-14 | 55.54 | $24.45 | 99100 |
| 2024-08-13 | 28.74 | $19.42 | 96310 |
| 2024-08-12 | 61.52 | $24.10 | 60400 |
| 2024-08-09 | 60.51 | $23.99 | 106400 |
| 2024-08-08 | 58.55 | $23.78 | 41100 |
| 2024-08-07 | 57.59 | $23.68 | 20700 |
| 2024-08-06 | 58.23 | $23.73 | 61500 |
| 2024-08-05 | 51.85 | $23.10 | 200 |
| 2024-08-02 | 61.47 | $23.78 | 83815 |
| 2024-08-01 | 69.39 | $24.22 | 11800 |
| 2024-07-31 | 66.19 | $23.88 | 34600 |
| 2024-07-30 | 65.28 | $23.79 | 41637 |
| 2024-07-29 | 63.19 | $23.59 | 17900 |
| 2024-07-26 | 66.42 | $23.76 | 18500 |
| 2024-07-25 | 65.33 | $23.65 | 55101 |
| 2024-07-24 | 65.33 | $23.65 | 95647 |
| 2024-07-23 | 64.77 | $23.59 | 93907 |
| 2024-07-22 | 59.92 | $23.12 | 28827 |
| 2024-07-19 | 52.21 | $22.54 | 7124 |
| 2024-07-18 | 56.67 | $22.79 | 16936 |
| 2024-07-17 | 53.66 | $22.59 | 29900 |
| 2024-07-16 | 53.66 | $22.59 | 14200 |
| 2024-07-15 | 54.17 | $22.62 | 8700 |
| 2024-07-12 | 54.66 | $22.65 | 7644 |
| 2024-07-11 | 51.89 | $22.45 | 43623 |
| 2024-07-10 | 53.60 | $22.56 | 100500 |
| 2024-07-09 | 53.06 | $22.52 | 15300 |
| 2024-07-08 | 52.54 | $22.48 | 229400 |
| 2024-07-05 | 55.93 | $22.71 | 230 |
| 2024-07-03 | 54.73 | $22.61 | — |
| 2024-07-02 | 54.73 | $22.61 | 34034 |
| 2024-07-01 | 47.31 | $22.04 | 4200 |
| 2024-06-28 | 55.67 | $22.59 | 13740 |
| 2024-06-27 | 54.42 | $22.50 | 15300 |
| 2024-06-26 | 48.42 | $22.11 | 46038 |
| 2024-06-25 | 47.92 | $22.08 | 69996 |
| 2024-06-24 | 51.56 | $22.31 | 21420 |
| 2024-06-21 | 44.00 | $21.88 | 45074 |
| 2024-06-20 | 47.26 | $22.08 | 55921 |
| 2024-06-18 | 47.76 | $22.11 | 50317 |
| 2024-06-17 | 47.76 | $22.11 | 500 |
| 2024-06-14 | 47.76 | $22.11 | 9700 |
| 2024-06-13 | 59.14 | $22.74 | 24750 |
| 2024-06-12 | 59.14 | $22.74 | 7600 |
| 2024-06-11 | 53.42 | $22.38 | 12141 |
| 2024-06-10 | 52.00 | $22.30 | 527 |
| 2024-06-07 | 60.28 | $22.68 | 49000 |
| 2024-06-06 | 60.28 | $22.68 | 365300 |
| 2024-06-05 | 60.51 | $22.69 | 36800 |
| 2024-06-04 | 60.37 | $22.68 | 131227 |
| 2024-06-03 | 57.75 | $22.50 | 53300 |
| 2024-05-31 | 54.59 | $22.30 | 81200 |
| 2024-05-30 | 51.30 | $22.11 | 25400 |
| 2024-05-29 | 51.86 | $22.14 | 18500 |
| 2024-05-28 | 56.59 | $22.38 | 85539 |
| 2024-05-24 | 53.39 | $22.19 | 3215 |
| 2024-05-23 | 56.08 | $22.32 | 44605 |
| 2024-05-22 | 57.77 | $22.40 | 64500 |
| 2024-05-21 | 59.93 | $22.50 | 48844 |
| 2024-05-20 | 62.13 | $22.60 | 63700 |
| 2024-05-17 | 62.13 | $22.60 | 24832 |
| 2024-05-16 | 60.56 | $22.48 | 79900 |
| 2024-05-15 | 61.98 | $22.55 | 5900 |
| 2024-05-14 | 60.47 | $22.43 | 35245 |
| 2024-05-13 | 59.19 | $22.33 | 18944 |
| 2024-05-10 | 58.67 | $22.29 | 13231 |
| 2024-05-09 | 54.63 | $21.99 | 78400 |
| 2024-05-08 | 54.63 | $21.99 | 143000 |
| 2024-05-07 | 53.40 | $21.90 | 20518 |
| 2024-05-06 | 56.31 | $22.08 | 28239 |
| 2024-05-03 | 55.54 | $22.02 | 58500 |
| 2024-05-02 | 59.16 | $22.24 | 185800 |
| 2024-05-01 | 54.84 | $21.90 | 14600 |
| 2024-04-30 | 56.51 | $22.00 | 107822 |
| 2024-04-29 | 60.92 | $22.25 | 19400 |
| 2024-04-26 | 58.72 | $22.07 | 42905 |
| 2024-04-25 | 58.34 | $22.04 | 13216 |
| 2024-04-24 | 58.51 | $22.05 | 24800 |
| 2024-04-23 | 56.62 | $21.89 | 42337 |
| 2024-04-22 | 53.89 | $21.67 | 20500 |
| 2024-04-19 | 55.24 | $21.76 | 85000 |
| 2024-04-18 | 50.65 | $21.41 | 43423 |
| 2024-04-17 | 44.82 | $21.03 | 23448 |
| 2024-04-16 | 43.32 | $20.94 | 36800 |
| 2024-04-15 | 46.25 | $21.16 | 73728 |
| 2024-04-12 | 50.70 | $21.46 | 100147 |
| 2024-04-11 | 49.62 | $21.39 | 69000 |
| 2024-04-10 | 46.79 | $21.21 | 53117 |
| 2024-04-09 | 50.22 | $21.44 | 114123 |
| 2024-04-08 | 51.62 | $21.53 | 49100 |
| 2024-04-05 | 51.19 | $21.50 | 4000 |
| 2024-04-04 | 53.62 | $21.66 | 130600 |
| 2024-04-03 | 51.57 | $21.51 | 41700 |
| 2024-04-02 | 57.16 | $21.86 | 63200 |
| 2024-04-01 | 57.16 | $21.86 | 133600 |
| 2024-03-28 | 60.73 | $22.07 | 86828 |
| 2024-03-27 | 56.01 | $21.69 | 34700 |
| 2024-03-26 | 54.93 | $21.61 | 10308 |
| 2024-03-25 | 53.15 | $21.48 | 115004 |
| 2024-03-22 | 52.88 | $21.46 | 83640 |
| 2024-03-21 | 57.65 | $21.76 | 38700 |
| 2024-03-20 | 58.15 | $21.79 | 8001 |
| 2024-03-19 | 57.57 | $21.74 | 76200 |
| 2024-03-18 | 55.82 | $21.59 | 56100 |
| 2024-03-15 | 53.77 | $21.42 | 133828 |
| 2024-03-14 | 54.05 | $21.44 | 71527 |
| 2024-03-13 | 59.02 | $21.78 | 100113 |
| 2024-03-12 | 59.17 | $21.79 | 74491 |
| 2024-03-11 | 57.18 | $21.60 | 400 |
| 2024-03-08 | 55.56 | $21.45 | 43249 |
| 2024-03-07 | 61.79 | $21.87 | 67100 |
| 2024-03-06 | 59.64 | $21.66 | 68400 |
| 2024-03-05 | 57.92 | $21.50 | 43801 |
| 2024-03-04 | 59.73 | $21.62 | 16100 |
| 2024-03-01 | 59.73 | $21.62 | 70425 |
| 2024-02-29 | 59.25 | $21.57 | 109800 |
| 2024-02-28 | 57.43 | $21.38 | 76600 |
| 2024-02-27 | 52.42 | $20.91 | 69900 |
| 2024-02-26 | 56.45 | $21.21 | 7100 |
| 2024-02-23 | 57.56 | $21.29 | 22200 |
| 2024-02-22 | 59.38 | $21.42 | 50800 |
| 2024-02-21 | 57.72 | $21.25 | 39607 |
| 2024-02-20 | 56.02 | $21.08 | 7945 |
| 2024-02-16 | 54.27 | $20.91 | 51324 |
| 2024-02-15 | 50.04 | $20.53 | 6900 |
| 2024-02-14 | 42.14 | $19.94 | 18100 |
| 2024-02-13 | 43.13 | $20.03 | 8144 |
| 2024-02-12 | 49.22 | $20.53 | 7500 |
| 2024-02-09 | 42.43 | $20.09 | 43900 |
| 2024-02-08 | 43.82 | $20.20 | 2600 |
| 2024-02-07 | 42.68 | $20.13 | 72340 |
| 2024-02-06 | 43.89 | $20.23 | 40819 |
| 2024-02-05 | 45.85 | $20.39 | 21400 |
| 2024-02-02 | 48.84 | $20.62 | 74600 |
| 2024-02-01 | 53.29 | $20.93 | 73135 |
| 2024-01-31 | 57.29 | $21.18 | 1026 |
| 2024-01-30 | 56.80 | $21.14 | 13409 |
| 2024-01-29 | 54.82 | $20.98 | 67843 |
| 2024-01-26 | 56.99 | $21.12 | 25404 |
| 2024-01-25 | 56.52 | $21.08 | 58200 |
| 2024-01-24 | 53.90 | $20.86 | 121000 |
| 2024-01-23 | 54.33 | $20.89 | 94300 |
| 2024-01-22 | 49.42 | $20.50 | 70700 |
| 2024-01-19 | 48.88 | $20.46 | 89500 |
| 2024-01-18 | 51.47 | $20.66 | 31735 |
| 2024-01-17 | 51.99 | $20.70 | 92905 |
| 2024-01-16 | 56.94 | $21.06 | 5947 |
| 2024-01-12 | 58.56 | $21.17 | 21400 |
| 2024-01-11 | 59.73 | $21.25 | 43300 |
| 2024-01-10 | 61.79 | $21.39 | 26900 |
| 2024-01-09 | 61.94 | $21.40 | 43800 |
| 2024-01-08 | 58.82 | $21.06 | 75604 |
| 2024-01-05 | 58.34 | $21.01 | 1639 |
| 2024-01-04 | 57.60 | $20.93 | 32644 |
| 2024-01-03 | 56.49 | $20.81 | 8318 |
| 2024-01-02 | 56.40 | $20.80 | 32500 |
| 2023-12-29 | 57.30 | $20.88 | 31400 |
| 2023-12-28 | 56.81 | $20.82 | 26116 |
| 2023-12-27 | 56.73 | $20.81 | 39515 |
| 2023-12-26 | 49.62 | $20.00 | 1000 |
| 2023-12-22 | 56.85 | $20.66 | 35700 |
| 2023-12-21 | 54.96 | $20.46 | 40600 |
| 2023-12-20 | 53.21 | $20.28 | 902 |
| 2023-12-19 | 53.76 | $20.33 | 20001 |
| 2023-12-18 | 53.67 | $20.32 | 10200 |
| 2023-12-15 | 54.08 | $20.36 | 61000 |
| 2023-12-14 | 56.19 | $20.57 | 5700 |
| 2023-12-13 | 55.88 | $20.53 | 23202 |
| 2023-12-12 | 50.70 | $19.91 | 87500 |
| 2023-12-11 | 53.29 | $20.18 | 28300 |
| 2023-12-08 | 56.65 | $20.51 | 18400 |
| 2023-12-07 | 60.37 | $20.85 | 109320 |
| 2023-12-06 | 58.30 | $20.58 | 102033 |
| 2023-12-05 | 54.09 | $20.08 | 21030 |
| 2023-12-04 | 55.36 | $20.20 | 40512 |
| 2023-12-01 | 58.77 | $20.51 | 14401 |
| 2023-11-30 | 57.40 | $20.34 | 63300 |
| 2023-11-29 | 50.86 | $19.62 | 22817 |
| 2023-11-28 | 52.90 | $19.81 | 86900 |
| 2023-11-27 | 57.63 | $20.22 | 12900 |
| 2023-11-24 | 57.99 | $20.25 | 21800 |
| 2023-11-22 | 58.22 | $20.27 | 9114 |
| 2023-11-21 | 56.92 | $20.11 | 47432 |
| 2023-11-20 | 60.26 | $20.41 | 84315 |
| 2023-11-17 | 56.27 | $19.92 | 59400 |
| 2023-11-16 | 56.27 | $19.92 | 2511 |
| 2023-11-15 | 58.88 | $20.16 | 73600 |
| 2023-11-14 | 56.57 | $19.87 | 32114 |
| 2023-11-13 | 51.48 | $19.30 | 11600 |
| 2023-11-10 | 49.60 | $19.11 | 92200 |
| 2023-11-09 | 49.60 | $19.11 | 73400 |
| 2023-11-08 | 50.53 | $19.21 | 26847 |
| 2023-11-07 | 54.60 | $19.63 | 28218 |
| 2023-11-06 | 59.59 | $20.09 | 4843 |
| 2023-11-03 | 60.04 | $20.13 | 17424 |
| 2023-11-02 | 54.25 | $19.43 | 13348 |
| 2023-11-01 | 49.38 | $18.94 | 72200 |
| 2023-10-31 | 44.44 | $18.51 | 107620 |
| 2023-10-30 | 41.01 | $18.24 | 113614 |
| 2023-10-27 | 35.85 | $17.87 | 18721 |
| 2023-10-26 | 39.10 | $18.24 | 20700 |
| 2023-10-25 | 39.38 | $18.27 | 28300 |
| 2023-10-24 | 41.40 | $18.49 | 26500 |
| 2023-10-23 | 41.40 | $18.49 | 2825 |
| 2023-10-20 | 43.61 | $18.73 | 62200 |
| 2023-10-19 | 46.25 | $19.00 | 45617 |
| 2023-10-18 | 47.78 | $19.15 | 77727 |
| 2023-10-17 | 52.37 | $19.57 | 58600 |
| 2023-10-16 | 52.17 | $19.55 | 59200 |
| 2023-10-13 | 50.63 | $19.40 | 67929 |
| 2023-10-12 | 51.36 | $19.47 | 76027 |
| 2023-10-11 | 56.09 | $19.90 | 24500 |
| 2023-10-10 | 53.74 | $19.65 | 2700 |
| 2023-10-09 | 41.30 | $18.61 | 4100 |
| 2023-10-06 | 45.68 | $19.00 | 28600 |
| 2023-10-05 | 41.28 | $18.71 | 12600 |
| 2023-10-04 | 40.97 | $18.69 | 20834 |
| 2023-10-03 | 40.67 | $18.67 | 63400 |
| 2023-10-02 | 40.09 | $18.63 | 107311 |
| 2023-09-29 | 47.07 | $19.27 | 114900 |
| 2023-09-28 | 50.19 | $19.51 | 34500 |
| 2023-09-27 | 48.29 | $19.37 | 62600 |
| 2023-09-26 | 52.20 | $19.66 | 81600 |
| 2023-09-25 | 58.05 | $20.04 | 5004 |
| 2023-09-22 | 58.54 | $20.07 | 88142 |
| 2023-09-21 | 53.55 | $19.67 | 31401 |
| 2023-09-20 | 59.31 | $20.01 | 20347 |
| 2023-09-19 | 61.15 | $20.11 | 150100 |
| 2023-09-18 | 62.62 | $20.19 | 41818 |
| 2023-09-15 | 58.59 | $19.85 | 24300 |
| 2023-09-14 | 56.63 | $19.70 | 115038 |
| 2023-09-13 | 55.57 | $19.62 | 25400 |
| 2023-09-12 | 59.01 | $19.82 | 41000 |
| 2023-09-11 | 58.15 | $19.75 | 5100 |
| 2023-09-08 | 56.79 | $19.64 | 17500 |
| 2023-09-07 | 55.03 | $19.50 | 35919 |
| 2023-09-06 | 55.49 | $19.53 | 32116 |
| 2023-09-05 | 63.58 | $20.01 | 800 |
| 2023-09-01 | 63.77 | $20.02 | 2335 |
| 2023-08-31 | 60.74 | $19.74 | 113400 |
| 2023-08-30 | 56.70 | $19.41 | 1900 |
| 2023-08-29 | 54.54 | $19.25 | 13300 |
| 2023-08-28 | 54.54 | $19.25 | 5323 |
| 2023-08-25 | 53.76 | $19.19 | 1434 |
| 2023-08-24 | 52.73 | $19.11 | 5700 |
| 2023-08-23 | 53.72 | $19.18 | 12500 |
| 2023-08-22 | 52.63 | $19.09 | 500 |
| 2023-08-21 | 56.57 | $19.37 | 2300 |
| 2023-08-18 | 57.15 | $19.41 | 3600 |
| 2023-08-17 | 55.41 | $19.25 | 632 |
| 2023-08-16 | 54.20 | $19.14 | 2000 |
| 2023-08-15 | 58.60 | $19.46 | 2106 |
| 2023-08-14 | 59.03 | $19.49 | 305 |
| 2023-08-11 | 58.65 | $19.45 | 1200 |
| 2023-08-10 | 57.23 | $19.30 | 1241 |
| 2023-08-09 | 56.28 | $19.20 | 3500 |
| 2023-08-08 | 54.65 | $19.03 | 27008 |
| 2023-08-07 | 67.58 | $19.95 | 10126 |
| 2023-08-04 | 63.17 | $19.46 | 13323 |
| 2023-08-03 | 60.35 | $19.19 | 2644 |
| 2023-08-02 | 67.45 | $19.58 | 100 |
| 2023-08-01 | 67.45 | $19.58 | 13100 |
| 2023-07-31 | 70.52 | $19.74 | 836 |
| 2023-07-28 | 69.19 | $19.58 | 98000 |
| 2023-07-27 | 61.02 | $18.80 | 3736 |
| 2023-07-26 | 61.82 | $18.84 | 400 |
| 2023-07-25 | 64.01 | $18.95 | 2801 |
| 2023-07-24 | 62.87 | $18.85 | 1742 |
| 2023-07-21 | 60.64 | $18.66 | 1600 |
| 2023-07-20 | 62.33 | $18.75 | 600 |
| 2023-07-19 | 58.00 | $18.40 | 500 |
| 2023-07-18 | 58.00 | $18.40 | 700 |
| 2023-07-17 | 56.98 | $18.32 | 411 |
| 2023-07-14 | 58.15 | $18.39 | 909 |
| 2023-07-13 | 60.17 | $18.51 | 3500 |
| 2023-07-12 | 53.98 | $18.02 | 800 |
| 2023-07-11 | 49.07 | $17.70 | 2809 |
| 2023-07-10 | 49.86 | $17.75 | 448 |
| 2023-07-07 | 52.25 | $17.90 | 13100 |
| 2023-07-06 | 51.52 | $17.85 | 5700 |
| 2023-07-05 | 51.97 | $17.88 | 400 |
| 2023-07-03 | 54.11 | $18.02 | 1700 |
| 2023-06-30 | 54.11 | $18.02 | 833 |
| 2023-06-29 | 50.72 | $17.76 | 1000 |
| 2023-06-28 | 48.64 | $17.61 | 400 |
| 2023-06-27 | 49.16 | $17.65 | 10038 |
| 2023-06-26 | 47.82 | $17.55 | 2500 |
| 2023-06-23 | 51.70 | $17.85 | 2500 |
| 2023-06-22 | 51.70 | $17.85 | 110 |
| 2023-06-21 | 54.22 | $18.04 | 400 |
| 2023-06-20 | 56.56 | $18.21 | 424 |
| 2023-06-16 | 56.97 | $18.24 | 1801 |
| 2023-06-15 | 54.45 | $18.00 | 1000 |
| 2023-06-14 | 60.02 | $18.40 | 800 |
| 2023-06-13 | 62.45 | $18.56 | 4845 |
| 2023-06-12 | 61.62 | $18.47 | 3000 |
| 2023-06-09 | 62.20 | $18.51 | 7014 |
| 2023-06-08 | 62.03 | $18.49 | 2100 |
| 2023-06-07 | 61.20 | $18.39 | 5400 |
| 2023-06-06 | 57.88 | $18.01 | 2900 |
| 2023-06-05 | 57.88 | $18.01 | 2745 |
| 2023-06-02 | 58.36 | $18.05 | 4400 |
| 2023-06-01 | 53.48 | $17.51 | 5502 |
| 2023-05-31 | 47.89 | $16.99 | 2900 |
| 2023-05-30 | 52.12 | $17.36 | 6200 |
| 2023-05-26 | 44.43 | $16.75 | 900 |
| 2023-05-25 | 44.01 | $16.72 | 400 |
| 2023-05-24 | 47.17 | $17.00 | 120 |
| 2023-05-23 | 50.36 | $17.26 | 3800 |
| 2023-05-22 | 46.24 | $16.95 | 65928 |
| 2023-05-19 | 51.48 | $17.35 | 630 |
| 2023-05-18 | 49.16 | $17.18 | 2023 |
| 2023-05-17 | 51.65 | $17.36 | 1716 |
| 2023-05-16 | 50.32 | $17.26 | 700 |
| 2023-05-15 | 54.13 | $17.53 | 2946 |
| 2023-05-12 | 55.62 | $17.63 | 406 |
| 2023-05-11 | 54.67 | $17.55 | 1003 |
| 2023-05-10 | 55.66 | $17.62 | 1414 |
| 2023-05-09 | 56.91 | $17.71 | 1643 |
| 2023-05-08 | 57.87 | $17.78 | 300 |
| 2023-05-05 | 54.54 | $17.46 | 505 |
| 2023-05-04 | 49.42 | $17.03 | 1035 |
| 2023-05-03 | 53.69 | $17.35 | 4400 |
| 2023-05-02 | 51.97 | $17.21 | 700 |
| 2023-05-01 | 56.70 | $17.54 | 206 |
| 2023-04-28 | 58.69 | $17.67 | 4900 |
| 2023-04-27 | 55.23 | $17.37 | 5400 |
| 2023-04-26 | 56.13 | $17.43 | 3445 |
| 2023-04-25 | 48.79 | $16.87 | 1911 |
| 2023-04-24 | 53.33 | $17.17 | 1827 |
| 2023-04-21 | 50.56 | $16.98 | 800 |
| 2023-04-20 | 46.08 | $16.70 | 333 |
| 2023-04-19 | 48.62 | $16.87 | 2400 |
| 2023-04-18 | 49.07 | $16.90 | 2430 |
| 2023-04-17 | 49.37 | $16.92 | 1119 |
| 2023-04-14 | 52.48 | $17.13 | 16110 |
| 2023-04-13 | 53.70 | $17.21 | 1926 |
| 2023-04-12 | 52.65 | $17.13 | 700 |
| 2023-04-11 | 50.93 | $17.00 | 700 |
| 2023-04-10 | 46.54 | $16.69 | 1906 |
| 2023-04-06 | 47.72 | $16.78 | 1400 |
| 2023-04-05 | 50.41 | $16.98 | 300 |
| 2023-04-04 | 49.33 | $16.90 | 2200 |
| 2023-04-03 | 46.54 | $16.70 | 11600 |
| 2023-03-31 | 44.96 | $16.59 | 1437 |
| 2023-03-30 | 44.39 | $16.55 | 1322 |
| 2023-03-29 | 40.30 | $16.27 | 1313 |
| 2023-03-28 | 38.77 | $16.17 | 8225 |
| 2023-03-27 | 35.13 | $15.94 | 159033 |
| 2023-03-24 | 31.61 | $15.73 | 1600 |
| 2023-03-23 | 34.04 | $16.02 | 5220 |
| 2023-03-22 | 35.37 | $16.17 | 2200 |
| 2023-03-21 | 36.08 | $16.25 | 22105 |
| 2023-03-20 | 36.17 | $16.26 | 7405 |
| 2023-03-17 | 36.84 | $16.34 | 11500 |
| 2023-03-16 | 30.71 | $15.94 | 3300 |
| 2023-03-15 | 30.71 | $15.94 | 6200 |
| 2023-03-14 | 35.63 | $16.57 | 7208 |
| 2023-03-13 | 40.52 | $17.07 | 1212 |
| 2023-03-10 | 40.21 | $17.05 | 3200 |
| 2023-03-09 | 44.79 | $17.46 | 300 |
| 2023-03-08 | 44.20 | $17.42 | 7000 |
| 2023-03-07 | 43.49 | $17.37 | 206826 |
| 2023-03-06 | 46.31 | $17.62 | 106700 |
| 2023-03-03 | 45.36 | $17.55 | 262800 |
| 2023-03-02 | 42.63 | $17.35 | 2100 |
| 2023-03-01 | 40.51 | $17.20 | 1720 |
| 2023-02-28 | 41.58 | $17.31 | 250705 |
| 2023-02-27 | 43.05 | $17.46 | 9709 |
| 2023-02-24 | 40.09 | $17.24 | 1708 |
| 2023-02-23 | 42.58 | $17.50 | 3500 |
| 2023-02-22 | 40.97 | $17.38 | 2800 |
| 2023-02-21 | 44.73 | $17.76 | 700 |
| 2023-02-17 | 46.89 | $17.96 | 116 |
| 2023-02-16 | 54.04 | $18.54 | 1800 |
| 2023-02-15 | 54.04 | $18.54 | 1900 |
| 2023-02-14 | 57.90 | $18.82 | 300 |
| 2023-02-13 | 57.90 | $18.82 | 1600 |
| 2023-02-10 | 58.30 | $18.85 | 622 |
| 2023-02-09 | 53.03 | $18.34 | 85339 |
| 2023-02-08 | 54.84 | $18.48 | 1123 |
| 2023-02-07 | 53.77 | $18.38 | 1841 |
| 2023-02-06 | 55.91 | $18.55 | 1200 |
| 2023-02-03 | 55.21 | $18.48 | 300 |
| 2023-02-02 | 59.14 | $18.79 | 3415 |
| 2023-02-01 | 56.58 | $18.52 | 2100 |
| 2023-01-31 | 56.58 | $18.52 | 153002 |
| 2023-01-30 | 58.54 | $18.68 | 1627 |
| 2023-01-27 | 61.04 | $18.88 | 3600 |
| 2023-01-26 | 57.50 | $18.47 | 200 |
| 2023-01-25 | 57.50 | $18.47 | 333 |
| 2023-01-24 | 58.80 | $18.58 | 3200 |
| 2023-01-23 | 56.42 | $18.30 | 4300 |
| 2023-01-20 | 54.47 | $18.08 | 3747 |
| 2023-01-19 | 53.75 | $18.00 | 1600 |
| 2023-01-18 | 55.30 | $18.15 | 3006 |
| 2023-01-17 | 54.97 | $18.11 | 29335 |
| 2023-01-13 | 51.76 | $17.73 | 16838 |
| 2023-01-12 | 52.13 | $17.77 | 1540 |
| 2023-01-11 | 51.22 | $17.66 | 4400 |
| 2023-01-10 | 50.65 | $17.59 | 3619 |
| 2023-01-09 | 52.31 | $17.79 | 800 |
| 2023-01-06 | 50.85 | $17.60 | 1733 |
| 2023-01-05 | 47.41 | $17.17 | 4000 |
| 2023-01-04 | 50.71 | $17.59 | 12123 |
| 2023-01-03 | 47.04 | $17.15 | 7113 |
| 2022-12-30 | 47.42 | $17.20 | 1100 |
| 2022-12-29 | 49.08 | $17.42 | 200 |
| 2022-12-28 | 48.14 | $17.30 | 7110 |
| 2022-12-27 | 44.04 | $16.80 | 5304 |
| 2022-12-23 | 47.00 | $17.22 | 9627 |
| 2022-12-22 | 45.25 | $17.01 | 2100 |
| 2022-12-21 | 46.22 | $17.15 | 104747 |
| 2022-12-20 | 43.61 | $16.83 | 6904 |
| 2022-12-19 | 41.84 | $16.62 | 4510 |
| 2022-12-16 | 43.96 | $16.96 | 300 |
| 2022-12-15 | 46.04 | $17.28 | 545 |
| 2022-12-14 | 51.86 | $18.08 | 5824 |
| 2022-12-13 | 54.74 | $18.43 | 1542 |
| 2022-12-12 | 50.97 | $17.92 | 24139 |
| 2022-12-09 | 51.21 | $17.95 | 2141 |
| 2022-12-08 | 51.59 | $18.00 | 33815 |
| 2022-12-07 | 48.45 | $17.57 | 56600 |
| 2022-12-06 | 47.55 | $17.45 | 700 |
| 2022-12-05 | 49.40 | $17.72 | 1914 |
| 2022-12-02 | 43.36 | $16.94 | 2500 |
| 2022-12-01 | 44.46 | $17.11 | 3138 |
| 2022-11-30 | 40.68 | $16.66 | 30500 |
| 2022-11-29 | 39.28 | $16.50 | 24141 |
| 2022-11-28 | 40.30 | $16.68 | 20105 |
| 2022-11-25 | 42.74 | $17.10 | 1901 |
| 2022-11-23 | 41.86 | $16.99 | 3127 |
| 2022-11-22 | 40.61 | $16.83 | 6149 |
| 2022-11-21 | 38.06 | $16.51 | 4100 |
| 2022-11-18 | 39.21 | $16.74 | 16200 |
| 2022-11-17 | 40.83 | $17.06 | 729 |
| 2022-11-16 | 42.13 | $17.31 | 5402 |
| 2022-11-15 | 42.23 | $17.33 | 3500 |
| 2022-11-14 | 43.08 | $17.50 | 26303 |
| 2022-11-11 | 44.82 | $17.85 | 12503 |
| 2022-11-10 | 40.92 | $17.25 | 2326 |
| 2022-11-09 | 38.07 | $16.84 | 1726 |
| 2022-11-08 | 40.18 | $17.31 | 28203 |
| 2022-11-07 | 40.64 | $17.41 | 5210 |
| 2022-11-04 | 41.35 | $17.57 | 1919 |
| 2022-11-03 | 36.82 | $16.88 | 3600 |
| 2022-11-02 | 41.25 | $17.89 | 3900 |
| 2022-11-01 | 38.10 | $17.44 | 8444 |
| 2022-10-31 | 40.72 | $18.01 | 11222 |
| 2022-10-28 | 42.95 | $18.46 | 6600 |
| 2022-10-27 | 46.77 | $19.17 | 2600 |
| 2022-10-26 | 44.39 | $18.81 | 1200 |
| 2022-10-25 | 42.27 | $18.50 | 237800 |
| 2022-10-24 | 39.29 | $18.08 | 3122 |
| 2022-10-21 | 39.29 | $18.08 | 3106 |
| 2022-10-20 | 35.81 | $17.59 | 1800 |
| 2022-10-19 | 39.26 | $18.38 | 1408 |
| 2022-10-18 | 40.62 | $18.67 | 2613 |
| 2022-10-17 | 41.14 | $18.78 | 26230 |
| 2022-10-14 | 36.48 | $18.11 | 1200 |
| 2022-10-13 | 39.45 | $18.78 | 135500 |
| 2022-10-12 | 34.86 | $18.17 | 1100 |
| 2022-10-11 | 35.15 | $18.24 | 2700 |
| 2022-10-10 | 33.34 | $18.00 | 3618 |
| 2022-10-07 | 37.85 | $19.08 | 500 |
| 2022-10-06 | 38.13 | $19.14 | 3848 |
| 2022-10-05 | 43.02 | $20.14 | 3900 |
| 2022-10-04 | 45.64 | $20.61 | 3503 |
| 2022-10-03 | 39.21 | $19.75 | 505 |
| 2022-09-30 | 35.68 | $19.33 | 2500 |
| 2022-09-29 | 35.34 | $19.29 | 2000 |
| 2022-09-28 | 39.06 | $20.05 | 8000 |
| 2022-09-27 | 32.78 | $19.34 | 30200 |
| 2022-09-26 | 35.69 | $19.93 | 16444 |
| 2022-09-23 | 39.33 | $20.58 | 7016 |
| 2022-09-22 | 43.71 | $21.25 | 900 |
| 2022-09-21 | 45.96 | $21.56 | 1300 |
| 2022-09-20 | 43.56 | $21.29 | 5041 |
| 2022-09-19 | 46.46 | $21.69 | 2029 |
| 2022-09-16 | 43.70 | $21.38 | 7141 |
| 2022-09-15 | 47.21 | $21.85 | 3223 |
| 2022-09-14 | 52.59 | $22.48 | 7800 |
| 2022-09-13 | 50.82 | $22.27 | 2500 |
| 2022-09-12 | 55.01 | $22.72 | 4300 |
| 2022-09-09 | 52.62 | $22.43 | 6519 |
| 2022-09-08 | 48.58 | $21.98 | 1523 |
| 2022-09-07 | 48.21 | $21.94 | 2400 |
| 2022-09-06 | 46.37 | $21.74 | 738 |
| 2022-09-02 | 47.16 | $21.84 | 1800 |
| 2022-09-01 | 46.29 | $21.74 | 5500 |
| 2022-08-31 | 44.98 | $21.59 | 6300 |
| 2022-08-30 | 48.40 | $22.05 | 1125 |
| 2022-08-29 | 54.10 | $22.72 | 1200 |
| 2022-08-26 | 54.55 | $22.77 | 3000 |
| 2022-08-25 | 60.99 | $23.43 | 3200 |
| 2022-08-24 | 57.99 | $23.01 | 1800 |
| 2022-08-23 | 58.09 | $23.02 | 10100 |
| 2022-08-22 | 53.74 | $22.45 | 2815 |
| 2022-08-19 | 55.57 | $22.64 | 1600 |
| 2022-08-18 | 56.53 | $22.74 | 5500 |
| 2022-08-17 | 55.43 | $22.59 | 6946 |
| 2022-08-16 | 56.70 | $22.73 | 10200 |
| 2022-08-15 | 54.13 | $22.37 | 2644 |
| 2022-08-12 | 57.46 | $22.74 | 500 |
| 2022-08-11 | 55.57 | $22.47 | 2940 |
| 2022-08-10 | 57.55 | $22.69 | 1900 |
| 2022-08-09 | 54.76 | $22.29 | 2149 |
| 2022-08-08 | 52.69 | $22.01 | 3000 |
| 2022-08-05 | 51.02 | $21.79 | 3000 |
| 2022-08-04 | 53.55 | $22.10 | 1600 |
| 2022-08-03 | 52.46 | $21.95 | 31520 |
| 2022-08-02 | 54.23 | $22.17 | 7200 |
| 2022-08-01 | 59.41 | $22.77 | 3500 |
| 2022-07-29 | 52.93 | $21.86 | 641 |
| 2022-07-28 | 47.99 | $21.29 | 5647 |
| 2022-07-27 | 51.51 | $21.68 | 2012 |
| 2022-07-26 | 48.57 | $21.36 | 2936 |
| 2022-07-25 | 49.37 | $21.45 | 1900 |
| 2022-07-22 | 47.55 | $21.25 | 3115 |
| 2022-07-21 | 47.63 | $21.26 | 3828 |
| 2022-07-20 | 48.98 | $21.43 | 4400 |
| 2022-07-19 | 51.18 | $21.70 | 2100 |
| 2022-07-18 | 49.59 | $21.50 | 3723 |
| 2022-07-15 | 46.53 | $21.13 | 1300 |
| 2022-07-14 | 44.90 | $20.94 | 2900 |
| 2022-07-13 | 47.20 | $21.26 | 2439 |
| 2022-07-12 | 45.28 | $21.03 | 11200 |
| 2022-07-11 | 45.76 | $21.10 | 8816 |
| 2022-07-08 | 45.69 | $21.09 | 304 |
| 2022-07-07 | 45.39 | $21.05 | 3100 |
| 2022-07-06 | 43.08 | $20.74 | 5800 |
| 2022-07-05 | 38.36 | $20.15 | 5400 |
| 2022-07-01 | 36.68 | $19.95 | 2300 |
| 2022-06-30 | 43.19 | $21.11 | 4700 |
| 2022-06-29 | 42.61 | $21.04 | 5343 |
| 2022-06-28 | 41.55 | $20.91 | 4902 |
| 2022-06-27 | 40.67 | $20.80 | 619 |
| 2022-06-24 | 40.72 | $20.81 | 1734 |
| 2022-06-23 | 34.73 | $20.07 | 3600 |
| 2022-06-22 | 35.80 | $20.30 | 2633 |
| 2022-06-21 | 35.55 | $20.27 | 4600 |
| 2022-06-17 | 28.54 | $19.46 | 26400 |
| 2022-06-16 | 32.11 | $20.33 | 8000 |
| 2022-06-15 | 36.48 | $21.21 | 6900 |
| 2022-06-14 | 37.53 | $21.40 | 2300 |
| 2022-06-13 | 43.11 | $22.30 | 1800 |
| 2022-06-10 | 48.95 | $23.06 | 2944 |
| 2022-06-09 | 54.28 | $23.64 | 2800 |
| 2022-06-08 | 55.88 | $23.80 | 1500 |
| 2022-06-07 | 57.17 | $23.93 | 3830 |
| 2022-06-06 | 55.20 | $23.67 | 900 |
| 2022-06-03 | 55.95 | $23.75 | 10729 |
| 2022-06-02 | 58.91 | $24.06 | 1928 |
| 2022-06-01 | 58.30 | $23.97 | 237981 |
| 2022-05-31 | 60.88 | $24.24 | 91900 |
| 2022-05-27 | 59.10 | $23.96 | 5700 |
| 2022-05-26 | 57.12 | $23.66 | 3745 |
| 2022-05-25 | 52.12 | $22.98 | 510 |
| 2022-05-24 | 52.81 | $23.06 | 7332 |
| 2022-05-23 | 48.79 | $22.56 | 1124 |
| 2022-05-20 | 52.34 | $22.98 | 1800 |
| 2022-05-19 | 53.94 | $23.16 | 1132 |
| 2022-05-18 | 52.09 | $22.92 | 4508 |
| 2022-05-17 | 51.86 | $22.89 | 4145 |
| 2022-05-16 | 50.12 | $22.66 | 1942 |
| 2022-05-13 | 46.08 | $22.16 | 2032 |
| 2022-05-12 | 40.80 | $21.58 | 9734 |
| 2022-05-11 | 43.08 | $21.91 | 345 |
| 2022-05-10 | 40.20 | $21.61 | 2107 |
| 2022-05-09 | 42.44 | $21.94 | 4100 |
| 2022-05-06 | 46.90 | $22.53 | 1205 |
| 2022-05-05 | 45.23 | $22.35 | 3411 |
| 2022-05-04 | 49.95 | $22.92 | 1427 |
| 2022-05-03 | 44.23 | $22.33 | 3401 |
| 2022-05-02 | 44.72 | $22.39 | 6900 |
| 2022-04-29 | 49.73 | $22.96 | 9203 |
| 2022-04-28 | 53.85 | $23.37 | 24781 |
| 2022-04-27 | 50.43 | $23.01 | 6641 |
| 2022-04-26 | 48.93 | $22.86 | 2400 |
| 2022-04-25 | 49.59 | $22.93 | 7200 |
| 2022-04-22 | 55.20 | $23.48 | 9921 |
| 2022-04-21 | 59.87 | $23.88 | 2414 |
| 2022-04-20 | 66.87 | $24.40 | 8900 |
| 2022-04-19 | 70.64 | $24.65 | 7126 |
| 2022-04-18 | 68.55 | $24.34 | 518 |
| 2022-04-14 | 67.56 | $24.20 | 3900 |
| 2022-04-13 | 68.74 | $24.28 | 4300 |
| 2022-04-12 | 67.67 | $24.12 | 3400 |
| 2022-04-11 | 66.72 | $23.98 | 2600 |
| 2022-04-08 | 65.98 | $23.87 | 6300 |
| 2022-04-07 | 63.37 | $23.50 | 4100 |
| 2022-04-06 | 58.74 | $22.93 | 2400 |
| 2022-04-05 | 60.26 | $23.05 | 7911 |
| 2022-04-04 | 58.38 | $22.83 | 3600 |
| 2022-04-01 | 54.97 | $22.46 | 4900 |
| 2022-03-31 | 56.15 | $22.56 | 2600 |
| 2022-03-30 | 56.50 | $22.59 | 2332 |
| 2022-03-29 | 55.98 | $22.53 | 5300 |
| 2022-03-28 | 52.89 | $22.18 | 1019 |
| 2022-03-25 | 54.34 | $22.32 | 7144 |
| 2022-03-24 | 50.77 | $21.93 | 2600 |
| 2022-03-23 | 51.36 | $21.99 | 2021 |
| 2022-03-22 | 56.88 | $22.52 | 5600 |
| 2022-03-21 | 53.57 | $22.15 | 3148 |
| 2022-03-18 | 52.64 | $22.05 | 1923 |
| 2022-03-17 | 55.16 | $22.29 | 4400 |
| 2022-03-16 | 52.55 | $22.00 | 1100 |
| 2022-03-15 | 48.94 | $21.63 | 1100 |
| 2022-03-14 | 56.56 | $22.32 | 1522 |
| 2022-03-11 | 61.44 | $22.69 | 4600 |
| 2022-03-10 | 58.79 | $22.40 | 3000 |
| 2022-03-09 | 57.25 | $22.24 | 1737 |
| 2022-03-08 | 58.55 | $22.34 | 3200 |
| 2022-03-07 | 61.74 | $22.58 | 9200 |
| 2022-03-04 | 58.71 | $22.24 | 4300 |
| 2022-03-03 | 63.63 | $22.59 | 2900 |
| 2022-03-02 | 63.46 | $22.57 | 1200 |
| 2022-03-01 | 61.28 | $22.31 | 9110 |
| 2022-02-28 | 57.98 | $21.95 | 20400 |
| 2022-02-25 | 58.50 | $21.99 | 2244 |
| 2022-02-24 | 52.33 | $21.39 | 4800 |
| 2022-02-23 | 51.41 | $21.31 | 5418 |
| 2022-02-22 | 52.37 | $21.39 | 25700 |
| 2022-02-18 | 55.30 | $21.63 | 8500 |
| 2022-02-17 | 58.27 | $21.86 | 4249 |
| 2022-02-16 | 58.27 | $21.86 | 4700 |
| 2022-02-15 | 59.52 | $21.96 | 12800 |
| 2022-02-14 | 57.97 | $21.78 | 2300 |
| 2022-02-11 | 58.33 | $21.81 | 33900 |
| 2022-02-10 | 61.28 | $22.06 | 3012 |
| 2022-02-09 | 61.05 | $22.03 | 7400 |
| 2022-02-08 | 58.21 | $21.66 | 23300 |
| 2022-02-07 | 56.50 | $21.45 | 5200 |
| 2022-02-04 | 50.44 | $20.79 | 4200 |
| 2022-02-03 | 50.44 | $20.79 | 1700 |
| 2022-02-02 | 52.75 | $21.02 | 2511 |
| 2022-02-01 | 53.16 | $21.06 | 500 |
| 2022-01-31 | 48.49 | $20.56 | 3545 |
| 2022-01-28 | 46.26 | $20.34 | 5100 |
| 2022-01-27 | 47.14 | $20.44 | 1100 |
| 2022-01-26 | 45.66 | $20.29 | 1816 |
| 2022-01-25 | 45.91 | $20.32 | 3800 |
| 2022-01-24 | 45.98 | $20.33 | 2500 |
| 2022-01-21 | 47.05 | $20.47 | 20400 |
| 2022-01-20 | 54.56 | $21.35 | 1929 |
| 2022-01-19 | 56.51 | $21.55 | 9428 |
| 2022-01-18 | 55.38 | $21.40 | 9338 |
| 2022-01-14 | 55.84 | $21.45 | 500 |
| 2022-01-13 | 59.82 | $21.87 | 2709 |
| 2022-01-12 | 61.00 | $21.99 | 1608 |
| 2022-01-11 | 59.15 | $21.70 | 12000 |
| 2022-01-10 | 54.24 | $21.01 | 6803 |
| 2022-01-07 | 52.92 | $20.84 | 12526 |
| 2022-01-06 | 52.61 | $20.80 | 3500 |
| 2022-01-05 | 54.12 | $20.98 | 7549 |
| 2022-01-04 | 55.72 | $21.17 | 1733 |
| 2022-01-03 | 60.45 | $21.70 | 900 |
| 2021-12-31 | 60.09 | $21.64 | 13037 |
| 2021-12-30 | 58.26 | $21.34 | 3035 |
| 2021-12-29 | 58.02 | $21.30 | 5923 |
| 2021-12-28 | 50.05 | $20.15 | 2400 |
| 2021-12-27 | 45.14 | $19.58 | 1322 |
| 2021-12-23 | 62.67 | $21.29 | 3037 |
| 2021-12-22 | 60.18 | $21.00 | 2723 |
| 2021-12-21 | 59.20 | $20.89 | 2500 |
| 2021-12-20 | 57.20 | $20.67 | 13813 |
| 2021-12-17 | 60.00 | $20.89 | 20300 |
| 2021-12-16 | 59.31 | $20.81 | 57900 |
| 2021-12-15 | 53.41 | $20.19 | 11400 |
| 2021-12-14 | 49.36 | $19.83 | 16105 |
| 2021-12-13 | 47.80 | $19.70 | 10800 |
| 2021-12-10 | 46.73 | $19.61 | 2100 |
| 2021-12-09 | 44.80 | $19.45 | 10600 |
| 2021-12-08 | 48.10 | $19.77 | 2400 |
| 2021-12-07 | 47.99 | $19.76 | 4746 |
| 2021-12-06 | 44.40 | $19.45 | 4637 |
| 2021-12-03 | 38.41 | $18.99 | 925 |
| 2021-12-02 | 38.50 | $19.00 | 2200 |
| 2021-12-01 | 37.71 | $18.94 | 2829 |
| 2021-11-30 | 38.33 | $19.02 | 4705 |
| 2021-11-29 | 42.52 | $19.52 | 2300 |
| 2021-11-26 | 39.64 | $19.29 | 408 |
| 2021-11-24 | 48.22 | $20.15 | 14534 |
| 2021-11-23 | 48.45 | $20.17 | 2004 |
| 2021-11-22 | 38.14 | $19.44 | 15800 |
| 2021-11-19 | 39.37 | $19.56 | 1231 |
| 2021-11-18 | 42.52 | $19.85 | 3732 |
| 2021-11-17 | 39.84 | $19.68 | 2900 |
| 2021-11-16 | 42.03 | $19.88 | 2418 |
| 2021-11-15 | 43.04 | $19.97 | 1137 |
| 2021-11-12 | 43.26 | $19.99 | 900 |
| 2021-11-11 | 42.42 | $19.93 | 6904 |
| 2021-11-10 | 45.85 | $20.25 | 613 |
| 2021-11-09 | 45.59 | $20.23 | 2500 |
| 2021-11-08 | 48.47 | $20.49 | 12400 |
| 2021-11-05 | 49.27 | $20.56 | 4000 |
| 2021-11-04 | 46.14 | $20.30 | 700 |
| 2021-11-03 | 47.31 | $20.41 | 3114 |
| 2021-11-02 | 48.27 | $20.50 | 3101 |
| 2021-11-01 | 51.55 | $20.80 | 1520 |
| 2021-10-29 | 50.49 | $20.70 | 2000 |
| 2021-10-28 | 56.26 | $21.19 | 1847 |
| 2021-10-27 | 53.80 | $20.95 | 2508 |
| 2021-10-26 | 57.51 | $21.24 | 3906 |
| 2021-10-25 | 59.39 | $21.38 | 1600 |
| 2021-10-22 | 62.58 | $21.61 | 2700 |
| 2021-10-21 | 61.38 | $21.47 | 1025 |
| 2021-10-20 | 59.34 | $21.24 | 3900 |
| 2021-10-19 | 57.59 | $21.05 | 7900 |
| 2021-10-18 | 58.09 | $21.09 | 9808 |
| 2021-10-15 | 57.12 | $20.98 | 132 |
| 2021-10-14 | 57.81 | $21.04 | 1538 |
| 2021-10-13 | 56.21 | $20.85 | 6200 |
| 2021-10-12 | 50.88 | $20.28 | 6100 |
| 2021-10-11 | 59.58 | $21.00 | 1500 |
| 2021-10-08 | 48.55 | $20.05 | 7000 |
| 2021-10-07 | 47.84 | $20.00 | 904 |
| 2021-10-06 | 45.25 | $19.82 | 54902 |
| 2021-10-05 | 48.29 | $20.06 | 20248 |
| 2021-10-04 | 47.02 | $19.97 | 4100 |
| 2021-10-01 | 43.20 | $19.71 | 4100 |
| 2021-09-30 | 43.43 | $19.73 | 9000 |
| 2021-09-29 | 41.52 | $19.60 | 7800 |
| 2021-09-28 | 43.90 | $19.82 | 623 |
| 2021-09-27 | 46.44 | $20.04 | 22600 |
| 2021-09-24 | 44.64 | $19.91 | 4812 |
| 2021-09-23 | 47.19 | $20.13 | 3300 |
| 2021-09-22 | 45.02 | $19.97 | 4800 |
| 2021-09-21 | 42.80 | $19.81 | 4706 |
| 2021-09-20 | 40.51 | $19.65 | 16000 |
| 2021-09-17 | 47.64 | $20.28 | 5034 |
| 2021-09-16 | 50.44 | $20.49 | 222 |
| 2021-09-15 | 51.68 | $20.58 | 8000 |
| 2021-09-14 | 49.32 | $20.40 | 4815 |
| 2021-09-13 | 52.58 | $20.64 | 4700 |
| 2021-09-10 | 51.44 | $20.55 | 2900 |
| 2021-09-09 | 52.10 | $20.60 | 2800 |
| 2021-09-08 | 47.32 | $20.23 | 6400 |
| 2021-09-07 | 45.06 | $20.07 | 15212 |
| 2021-09-03 | 49.32 | $20.41 | 6138 |
| 2021-09-02 | 45.74 | $20.16 | 7144 |
| 2021-09-01 | 44.24 | $20.06 | 14200 |
| 2021-08-31 | 42.27 | $19.93 | 15646 |
| 2021-08-30 | 46.34 | $20.27 | 2400 |
| 2021-08-27 | 44.86 | $20.17 | 4809 |
| 2021-08-26 | 41.48 | $19.95 | 1934 |
| 2021-08-25 | 44.67 | $20.22 | 8624 |
| 2021-08-24 | 40.31 | $19.95 | 2500 |
| 2021-08-23 | 40.42 | $19.96 | 1921 |
| 2021-08-20 | 38.64 | $19.85 | 3434 |
| 2021-08-19 | 30.78 | $19.41 | 11618 |
| 2021-08-18 | 36.42 | $19.97 | 9320 |
| 2021-08-17 | 39.76 | $20.24 | 3600 |
| 2021-08-16 | 44.18 | $20.55 | 5300 |
| 2021-08-13 | 46.40 | $20.69 | 800 |
| 2021-08-12 | 47.53 | $20.76 | 5103 |
| 2021-08-11 | 47.00 | $20.73 | 2600 |
| 2021-08-10 | 48.38 | $20.82 | 6941 |
| 2021-08-09 | 48.22 | $20.81 | 8400 |
| 2021-08-06 | 53.62 | $21.15 | 700 |
| 2021-08-05 | 56.07 | $21.29 | 7008 |
| 2021-08-04 | 51.06 | $20.96 | 4404 |
| 2021-08-03 | 53.52 | $21.10 | 10300 |
| 2021-08-02 | 55.33 | $21.20 | 307 |
| 2021-07-30 | 52.26 | $21.00 | 400 |
| 2021-07-29 | 55.14 | $21.16 | 2838 |
| 2021-07-28 | 49.71 | $20.83 | 1333 |
| 2021-07-27 | 50.59 | $20.88 | 2700 |
| 2021-07-26 | 53.28 | $21.03 | 2000 |
| 2021-07-23 | 52.96 | $21.01 | 3500 |
| 2021-07-22 | 54.36 | $21.09 | 4100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.17
2026-07-20
Close Price
$39.46
Vol: 15597
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -11.17 | $39.46 | 15597 |
| 2026-07-17 | 0.00 | $39.02 | 1043 |
| 2026-07-16 | 0.00 | $39.02 | — |
| 2026-07-15 | 0.00 | $39.02 | 9200 |
| 2026-07-14 | -30.59 | $38.47 | 1257 |
| 2026-07-13 | -40.90 | $38.47 | 9326 |
| 2026-07-10 | -59.63 | $37.89 | 34100 |
| 2026-07-09 | -51.71 | $38.20 | 41610 |
| 2026-07-08 | -53.02 | $38.15 | 12400 |
| 2026-07-07 | -61.94 | $37.81 | 42909 |
| 2026-07-06 | -85.56 | $36.91 | 681600 |
| 2026-07-02 | -92.65 | $36.64 | 43218 |
| 2026-07-01 | -100.00 | $36.45 | 506 |
| 2026-06-30 | -100.00 | $36.96 | 125700 |
| 2026-06-29 | -100.00 | $37.49 | 66500 |
| 2026-06-26 | -76.92 | $38.17 | 170100 |
| 2026-06-25 | -68.08 | $38.40 | 112548 |
| 2026-06-24 | -74.62 | $38.23 | 73022 |
| 2026-06-23 | -83.85 | $37.99 | 15527 |
| 2026-06-22 | -100.00 | $37.57 | 200 |
| 2026-06-18 | -100.00 | $37.57 | 94500 |
| 2026-06-17 | -100.00 | $38.18 | 53200 |
| 2026-06-16 | -90.91 | $38.77 | 36600 |
| 2026-06-15 | -48.43 | $39.40 | 12301 |
| 2026-06-12 | -15.09 | $39.93 | 1845 |
| 2026-06-11 | -13.71 | $39.93 | 156100 |
| 2026-06-10 | 0.00 | $40.17 | 146900 |
| 2026-06-09 | -36.65 | $39.35 | 16834 |
| 2026-06-08 | -5.92 | $39.98 | 26 |
| 2026-06-05 | -5.88 | $39.98 | 38308 |
| 2026-06-04 | -3.17 | $39.83 | 30600 |
| 2026-06-03 | -5.15 | $39.54 | 605937 |
| 2026-06-02 | -16.37 | $39.13 | 19711 |
| 2026-06-01 | -22.42 | $38.96 | 235808 |
| 2026-05-29 | -26.69 | $38.84 | 411328 |
| 2026-05-28 | -8.90 | $39.34 | 177400 |
| 2026-05-27 | -11.11 | $39.02 | 55000 |
| 2026-05-26 | -7.54 | $39.11 | 79117 |
| 2026-05-22 | -0.40 | $39.29 | 518 |
| 2026-05-21 | -13.59 | $38.82 | 3300 |
| 2026-05-20 | -16.85 | $38.63 | 4703 |
| 2026-05-19 | 0.00 | $39.24 | 738 |
| 2026-05-18 | -3.43 | $38.68 | 700 |
| 2026-05-15 | -3.43 | $38.68 | 812 |
| 2026-05-14 | -11.53 | $38.42 | 136 |
| 2026-05-13 | -25.61 | $37.95 | 100 |
| 2026-05-12 | -20.49 | $37.95 | 16307 |
| 2026-05-11 | -40.73 | $37.12 | 121 |
| 2026-05-08 | -40.73 | $37.12 | 16240 |
| 2026-05-07 | -49.02 | $36.78 | 17406 |
| 2026-05-06 | -37.07 | $37.27 | 17916 |
| 2026-05-05 | -7.04 | $38.50 | 38216 |
| 2026-05-04 | -0.25 | $38.65 | 7800 |
| 2026-05-01 | 0.00 | $38.58 | 166827 |
| 2026-04-30 | -16.99 | $37.45 | 245500 |
| 2026-04-29 | 0.00 | $37.37 | 53200 |
| 2026-04-28 | -1.95 | $36.93 | 29600 |
| 2026-04-27 | 0.00 | $36.98 | 26518 |
| 2026-04-24 | -5.94 | $36.32 | 49005 |
| 2026-04-23 | 0.00 | $36.44 | 74200 |
| 2026-04-22 | -16.56 | $35.78 | 43200 |
| 2026-04-21 | -19.02 | $35.74 | 72310 |
| 2026-04-20 | -20.25 | $35.72 | — |
| 2026-04-17 | -20.25 | $35.72 | 19522 |
| 2026-04-16 | 0.00 | $36.05 | 206900 |
| 2026-04-15 | -54.67 | $35.10 | 136413 |
| 2026-04-14 | -68.00 | $34.90 | 73704 |
| 2026-04-13 | -42.00 | $35.29 | 460 |
| 2026-04-10 | -42.00 | $35.29 | 26600 |
| 2026-04-09 | -9.33 | $35.78 | 12614 |
| 2026-04-08 | -73.33 | $34.82 | 22400 |
| 2026-04-07 | -28.66 | $35.45 | 6100 |
| 2026-04-06 | -20.16 | $35.31 | 19004 |
| 2026-04-02 | -40.16 | $35.01 | 39940 |
| 2026-04-01 | -73.08 | $34.55 | 31400 |
| 2026-03-31 | -71.54 | $34.57 | 27500 |
| 2026-03-30 | -33.33 | $34.99 | 48317 |
| 2026-03-27 | -33.99 | $34.98 | 200 |
| 2026-03-26 | -32.30 | $34.98 | 1929 |
| 2026-03-25 | -32.85 | $34.82 | 26400 |
| 2026-03-24 | -34.23 | $34.74 | 21820 |
| 2026-03-23 | -31.84 | $34.65 | 6504 |
| 2026-03-20 | -21.72 | $34.92 | 46900 |
| 2026-03-19 | -13.86 | $35.13 | 55517 |
| 2026-03-18 | -11.07 | $35.16 | 53917 |
| 2026-03-17 | -10.69 | $35.17 | 600 |
| 2026-03-16 | -10.69 | $35.17 | 62033 |
| 2026-03-13 | 0.00 | $35.45 | 46346 |
| 2026-03-12 | -10.21 | $35.03 | 12600 |
| 2026-03-11 | -13.58 | $34.85 | 57900 |
| 2026-03-10 | -15.13 | $34.73 | 36900 |
| 2026-03-09 | -8.51 | $35.00 | 15834 |
| 2026-03-06 | -22.55 | $34.38 | 17517 |
| 2026-03-05 | -5.43 | $34.46 | 34426 |
| 2026-03-04 | -11.68 | $34.23 | 1706 |
| 2026-03-03 | 0.00 | $34.66 | 13335 |
| 2026-03-02 | -3.34 | $34.16 | 5600 |
| 2026-02-27 | -2.70 | $33.91 | 64600 |
| 2026-02-26 | -1.07 | $33.66 | 700 |
| 2026-02-25 | 0.00 | $33.45 | 1417 |
| 2026-02-24 | -5.25 | $33.20 | 1300 |
| 2026-02-23 | -8.75 | $33.08 | 3916 |
| 2026-02-20 | -0.57 | $33.01 | 200 |
| 2026-02-19 | -2.26 | $32.95 | 1700 |
| 2026-02-18 | -5.37 | $32.84 | 527 |
| 2026-02-17 | -3.11 | $32.92 | 1400 |
| 2026-02-13 | -0.57 | $33.01 | 411 |
| 2026-02-12 | 0.00 | $32.57 | 3800 |
| 2026-02-11 | -6.30 | $31.54 | 200 |
| 2026-02-10 | -19.78 | $31.14 | 100 |
| 2026-02-09 | -24.10 | $31.02 | 200 |
| 2026-02-06 | -24.10 | $31.02 | 3602 |
| 2026-02-05 | -0.72 | $31.67 | 1500 |
| 2026-02-04 | 0.00 | $31.14 | 347 |
| 2026-02-03 | -13.51 | $30.83 | 507 |
| 2026-02-02 | -38.74 | $30.27 | 835 |
| 2026-01-30 | -44.14 | $30.15 | 2000 |
| 2026-01-29 | -27.48 | $30.52 | 1826 |
| 2026-01-28 | -9.01 | $30.93 | 1500 |
| 2026-01-27 | -13.51 | $30.83 | 6000 |
| 2026-01-26 | -30.00 | $30.38 | 1300 |
| 2026-01-23 | -70.09 | $29.55 | 700 |
| 2026-01-22 | -70.09 | $29.55 | 1700 |
| 2026-01-21 | -67.29 | $29.61 | 800 |
| 2026-01-20 | -48.13 | $30.02 | 1414 |
| 2026-01-16 | -71.96 | $29.51 | 500 |
| 2026-01-15 | -74.77 | $29.45 | 643 |
| 2026-01-14 | -79.44 | $29.35 | 3447 |
| 2026-01-13 | -86.92 | $29.19 | 7400 |
| 2026-01-12 | -99.01 | $29.06 | 1430 |
| 2026-01-09 | -99.45 | $29.24 | 6343 |
| 2026-01-08 | -92.31 | $29.37 | 500 |
| 2026-01-07 | -97.80 | $29.27 | 350 |
| 2026-01-06 | -92.41 | $29.71 | 500 |
| 2026-01-05 | -34.40 | $30.30 | 705 |
| 2026-01-02 | -19.72 | $30.62 | 1900 |
| 2025-12-31 | -25.69 | $30.49 | 3129 |
| 2025-12-30 | -14.55 | $30.75 | 500 |
| 2025-12-29 | -15.45 | $30.73 | 548 |
| 2025-12-26 | -2.73 | $31.01 | 10 |
| 2025-12-24 | -2.73 | $31.01 | 4008 |
| 2025-12-23 | -17.73 | $30.68 | 1344 |
| 2025-12-22 | -54.55 | $29.87 | 1617 |
| 2025-12-19 | -59.09 | $29.77 | 1400 |
| 2025-12-18 | -43.18 | $30.12 | 2927 |
| 2025-12-17 | -67.45 | $29.70 | 1200 |
| 2025-12-16 | -67.06 | $29.71 | 1046 |
| 2025-12-15 | -38.82 | $30.43 | 41121 |
| 2025-12-12 | -51.76 | $30.10 | 11307 |
| 2025-12-11 | -49.41 | $30.16 | 32229 |
| 2025-12-10 | -58.43 | $29.93 | 4143 |
| 2025-12-09 | -62.35 | $29.83 | 144800 |
| 2025-12-08 | -45.10 | $30.27 | 12400 |
| 2025-12-05 | -36.08 | $30.50 | 800 |
| 2025-12-04 | -34.35 | $30.29 | 1422 |
| 2025-12-03 | -16.72 | $30.87 | 12200 |
| 2025-12-02 | -10.64 | $31.07 | — |
| 2025-12-01 | -10.64 | $31.07 | 3223 |
| 2025-11-28 | -21.88 | $30.70 | 47539 |
| 2025-11-26 | -34.95 | $30.27 | 88100 |
| 2025-11-25 | -31.91 | $30.37 | 109943 |
| 2025-11-24 | -23.71 | $30.64 | 327000 |
| 2025-11-21 | -14.59 | $30.94 | 70800 |
| 2025-11-20 | -16.11 | $30.89 | 40400 |
| 2025-11-19 | -1.52 | $31.37 | 50146 |
| 2025-11-18 | -0.32 | $31.29 | 11801 |
| 2025-11-17 | -8.70 | $30.86 | 10500 |
| 2025-11-14 | -3.01 | $31.03 | 56712 |
| 2025-11-13 | -21.83 | $30.35 | 24534 |
| 2025-11-12 | -13.73 | $30.58 | 47900 |
| 2025-11-11 | -25.70 | $30.24 | 12800 |
| 2025-11-10 | -30.99 | $30.09 | 21800 |
| 2025-11-07 | -33.10 | $30.03 | 94800 |
| 2025-11-06 | -61.27 | $29.23 | 51537 |
| 2025-11-05 | -83.27 | $28.73 | 13100 |
| 2025-11-04 | -91.82 | $28.50 | 233000 |
| 2025-11-03 | -83.82 | $29.26 | 65700 |
| 2025-10-31 | -79.53 | $29.37 | 53314 |
| 2025-10-30 | -97.26 | $29.21 | 43700 |
| 2025-10-29 | -90.45 | $29.92 | 6642 |
| 2025-10-28 | -68.79 | $30.26 | 18231 |
| 2025-10-27 | -76.43 | $30.14 | 4510 |
| 2025-10-24 | -47.77 | $30.59 | — |
| 2025-10-23 | -44.91 | $30.59 | 42534 |
| 2025-10-22 | -32.34 | $30.80 | 5943 |
| 2025-10-21 | -56.29 | $30.40 | 21514 |
| 2025-10-20 | -56.89 | $30.39 | 91000 |
| 2025-10-17 | -64.67 | $30.26 | 38930 |
| 2025-10-16 | -94.01 | $29.77 | 22100 |
| 2025-10-15 | -68.86 | $30.19 | — |
| 2025-10-14 | -68.86 | $30.19 | 5033 |
| 2025-10-13 | -54.49 | $30.43 | — |
| 2025-10-10 | -54.49 | $30.43 | 34400 |
| 2025-10-09 | -74.25 | $30.10 | 12017 |
| 2025-10-08 | -52.10 | $30.47 | 32200 |
| 2025-10-07 | -48.50 | $30.53 | 16600 |
| 2025-10-06 | -24.55 | $30.93 | 1744 |
| 2025-10-03 | -16.17 | $31.07 | 33600 |
| 2025-10-02 | -8.28 | $31.11 | 14100 |
| 2025-10-01 | -17.83 | $30.96 | 10600 |
| 2025-09-30 | -21.66 | $30.90 | 80115 |
| 2025-09-29 | -34.39 | $30.70 | 20249 |
| 2025-09-26 | -31.25 | $30.74 | 9800 |
| 2025-09-25 | -2.44 | $31.19 | 21908 |
| 2025-09-24 | -11.96 | $30.81 | — |
| 2025-09-23 | -11.96 | $30.81 | — |
| 2025-09-22 | -11.96 | $30.81 | 27532 |
| 2025-09-19 | -8.15 | $30.88 | 486200 |
| 2025-09-18 | -26.77 | $30.12 | 20128 |
| 2025-09-17 | -44.09 | $29.90 | 32000 |
| 2025-09-16 | -50.39 | $29.82 | 23400 |
| 2025-09-15 | 0.00 | $30.46 | 17538 |
| 2025-09-12 | -29.37 | $30.08 | 20000 |
| 2025-09-11 | -35.71 | $30.00 | 11345 |
| 2025-09-10 | -33.33 | $30.03 | 7623 |
| 2025-09-09 | -38.10 | $29.97 | 56100 |
| 2025-09-08 | -43.65 | $29.90 | 26100 |
| 2025-09-05 | -43.65 | $29.90 | 41241 |
| 2025-09-04 | -54.76 | $29.76 | 12905 |
| 2025-09-03 | -50.79 | $29.81 | 92000 |
| 2025-09-02 | -35.71 | $30.00 | 3015 |
| 2025-08-29 | -41.56 | $29.64 | 4642 |
| 2025-08-28 | -52.90 | $29.19 | — |
| 2025-08-27 | -52.90 | $29.19 | 109 |
| 2025-08-26 | -48.11 | $29.38 | 348446 |
| 2025-08-25 | -34.01 | $29.94 | 20000 |
| 2025-08-22 | -21.16 | $30.45 | 53600 |
| 2025-08-21 | -30.73 | $30.07 | 21600 |
| 2025-08-20 | -28.72 | $30.15 | 25800 |
| 2025-08-19 | -31.74 | $30.03 | 2032 |
| 2025-08-18 | -30.98 | $30.06 | 25700 |
| 2025-08-15 | -27.20 | $30.21 | 14634 |
| 2025-08-14 | -26.70 | $30.23 | 7608 |
| 2025-08-13 | -26.45 | $30.24 | 17931 |
| 2025-08-12 | -27.20 | $30.21 | 18200 |
| 2025-08-11 | -22.67 | $30.39 | 82544 |
| 2025-08-08 | -29.72 | $30.11 | 3300 |
| 2025-08-07 | -43.83 | $29.55 | — |
| 2025-08-06 | -43.83 | $29.55 | — |
| 2025-08-05 | -43.83 | $29.55 | 46100 |
| 2025-08-04 | 0.00 | $31.29 | 400 |
| 2025-08-01 | -2.35 | $29.84 | 9800 |
| 2025-07-31 | -17.07 | $29.54 | 15700 |
| 2025-07-30 | -10.98 | $29.64 | 15900 |
| 2025-07-29 | -18.29 | $29.52 | 6400 |
| 2025-07-28 | -15.24 | $29.57 | — |
| 2025-07-25 | -14.71 | $29.57 | — |
| 2025-07-24 | -12.82 | $29.57 | 17822 |
| 2025-07-23 | -6.91 | $29.67 | 17400 |
| 2025-07-22 | -15.67 | $29.48 | — |
| 2025-07-21 | -15.67 | $29.48 | 2218 |
| 2025-07-18 | -0.92 | $29.80 | 30000 |
| 2025-07-17 | 0.00 | $29.79 | 148300 |
| 2025-07-16 | -8.38 | $29.29 | 75900 |
| 2025-07-15 | -0.61 | $29.27 | 115708 |
| 2025-07-14 | -6.82 | $28.88 | 7407 |
| 2025-07-11 | -33.33 | $28.53 | 2614 |
| 2025-07-10 | -30.30 | $28.57 | 67800 |
| 2025-07-09 | -59.85 | $28.18 | 20600 |
| 2025-07-08 | -50.00 | $28.31 | 65744 |
| 2025-07-07 | -43.94 | $28.39 | — |
| 2025-07-03 | -43.94 | $28.39 | 17700 |
| 2025-07-02 | -35.61 | $28.50 | 43800 |
| 2025-07-01 | -1.52 | $28.95 | 1109 |
| 2025-06-30 | -35.61 | $28.50 | 91200 |
| 2025-06-27 | -42.05 | $28.16 | 27800 |
| 2025-06-26 | -45.45 | $28.13 | 29224 |
| 2025-06-25 | -83.81 | $27.65 | 11400 |
| 2025-06-24 | -50.48 | $28.00 | 12221 |
| 2025-06-23 | -39.13 | $27.99 | 73800 |
| 2025-06-20 | -38.82 | $27.94 | 62400 |
| 2025-06-18 | -37.50 | $27.96 | 16834 |
| 2025-06-17 | -10.17 | $28.35 | 7330 |
| 2025-06-16 | -15.82 | $28.25 | 38500 |
| 2025-06-13 | 0.00 | $28.53 | 9132 |
| 2025-06-12 | 0.00 | $28.52 | 432 |
| 2025-06-11 | -8.42 | $28.29 | 10000 |
| 2025-06-10 | -19.47 | $28.08 | 21427 |
| 2025-06-09 | -23.68 | $28.00 | 21100 |
| 2025-06-06 | -24.74 | $27.98 | — |
| 2025-06-05 | -24.74 | $27.98 | 5100 |
| 2025-06-04 | -15.79 | $28.15 | 26200 |
| 2025-06-03 | -7.89 | $28.30 | 1800 |
| 2025-06-02 | -29.60 | $28.12 | 36100 |
| 2025-05-30 | -44.32 | $28.02 | 84900 |
| 2025-05-29 | -57.41 | $27.70 | 32830 |
| 2025-05-28 | -69.41 | $27.48 | 46700 |
| 2025-05-27 | -53.62 | $27.96 | 52422 |
| 2025-05-23 | -80.26 | $27.15 | — |
| 2025-05-22 | -80.26 | $27.15 | 2401 |
| 2025-05-21 | -71.71 | $27.41 | 9500 |
| 2025-05-20 | -85.53 | $26.99 | 63343 |
| 2025-05-19 | -85.20 | $27.00 | 310 |
| 2025-05-16 | -95.07 | $26.70 | 106000 |
| 2025-05-15 | -95.59 | $26.77 | 128607 |
| 2025-05-14 | -97.97 | $26.70 | 28507 |
| 2025-05-13 | -99.32 | $26.66 | — |
| 2025-05-12 | -99.32 | $26.66 | 253416 |
| 2025-05-09 | -92.05 | $27.39 | 192100 |
| 2025-05-08 | -62.05 | $27.71 | 69614 |
| 2025-05-07 | -37.15 | $28.13 | 216414 |
| 2025-05-06 | -34.04 | $28.15 | 304010 |
| 2025-05-05 | -26.76 | $28.30 | 207100 |
| 2025-05-02 | -8.30 | $29.19 | 109628 |
| 2025-05-01 | -11.00 | $29.06 | 85047 |
| 2025-04-30 | -7.05 | $29.25 | 95200 |
| 2025-04-29 | 0.00 | $29.42 | 69005 |
| 2025-04-28 | 0.00 | $29.21 | 69900 |
| 2025-04-25 | -1.44 | $28.89 | 19900 |
| 2025-04-24 | -5.50 | $28.72 | 55100 |
| 2025-04-23 | -14.59 | $28.34 | 34700 |
| 2025-04-22 | -6.94 | $28.66 | 53940 |
| 2025-04-21 | -11.48 | $28.47 | 51023 |
| 2025-04-17 | -1.44 | $28.89 | 47920 |
| 2025-04-16 | 0.00 | $28.55 | 129712 |
| 2025-04-15 | -3.49 | $28.37 | 62047 |
| 2025-04-14 | -10.19 | $28.12 | 39400 |
| 2025-04-11 | -27.88 | $27.46 | 62900 |
| 2025-04-10 | -40.48 | $26.99 | 174014 |
| 2025-04-09 | -64.08 | $26.11 | 89614 |
| 2025-04-08 | -78.02 | $25.59 | 14805 |
| 2025-04-07 | -73.46 | $25.76 | 55303 |
| 2025-04-04 | -59.05 | $26.15 | 80503 |
| 2025-04-03 | -19.10 | $27.74 | 76400 |
| 2025-04-02 | -10.09 | $27.64 | 93500 |
| 2025-04-01 | -0.61 | $27.78 | 13607 |
| 2025-03-31 | -2.94 | $27.41 | 8006 |
| 2025-03-28 | -6.21 | $27.31 | 63300 |
| 2025-03-27 | -13.35 | $27.07 | 68300 |
| 2025-03-26 | -6.25 | $27.29 | 15745 |
| 2025-03-25 | -4.46 | $27.35 | 42100 |
| 2025-03-24 | -16.76 | $26.90 | 81211 |
| 2025-03-21 | 0.00 | $26.80 | — |
| 2025-03-20 | 0.00 | $26.80 | 8300 |
| 2025-03-19 | -22.86 | $26.08 | — |
| 2025-03-18 | -22.86 | $26.08 | — |
| 2025-03-17 | -22.86 | $26.08 | 180900 |
| 2025-03-14 | -9.29 | $26.46 | — |
| 2025-03-13 | -9.29 | $26.46 | 52200 |
| 2025-03-12 | -6.79 | $26.53 | 131200 |
| 2025-03-11 | -3.93 | $26.61 | 183200 |
| 2025-03-10 | -2.53 | $26.62 | 93800 |
| 2025-03-07 | -19.75 | $25.87 | 248900 |
| 2025-03-06 | -10.42 | $25.21 | 227610 |
| 2025-03-05 | 0.00 | $25.36 | 225534 |
| 2025-03-04 | -20.47 | $24.61 | 185800 |
| 2025-03-03 | -3.87 | $24.74 | 100847 |
| 2025-02-28 | -10.27 | $24.48 | 304212 |
| 2025-02-27 | -20.54 | $24.14 | 12700 |
| 2025-02-26 | -13.60 | $24.37 | 26300 |
| 2025-02-25 | -18.43 | $24.21 | 28400 |
| 2025-02-24 | -16.92 | $24.26 | 43308 |
| 2025-02-21 | -14.20 | $24.35 | 9300 |
| 2025-02-20 | -17.52 | $24.24 | 28600 |
| 2025-02-19 | -11.78 | $24.43 | 25308 |
| 2025-02-18 | -14.20 | $24.35 | 29035 |
| 2025-02-14 | -11.18 | $24.45 | 39200 |
| 2025-02-13 | -4.23 | $24.68 | 23217 |
| 2025-02-12 | -4.08 | $24.33 | 18248 |
| 2025-02-11 | -1.70 | $24.40 | 8600 |
| 2025-02-10 | -4.42 | $24.32 | 15500 |
| 2025-02-07 | 0.00 | $24.45 | 59900 |
| 2025-02-06 | -6.43 | $24.13 | — |
| 2025-02-05 | -6.43 | $24.13 | 94500 |
| 2025-02-04 | -21.43 | $23.71 | 18901 |
| 2025-02-03 | -45.00 | $23.05 | 39400 |
| 2025-01-31 | -57.01 | $23.05 | 78200 |
| 2025-01-30 | -43.89 | $23.34 | 100212 |
| 2025-01-29 | -40.27 | $23.42 | 24900 |
| 2025-01-28 | -46.61 | $23.28 | 59000 |
| 2025-01-27 | -24.43 | $23.77 | 3742 |
| 2025-01-24 | -5.43 | $24.19 | 34900 |
| 2025-01-23 | -15.84 | $23.96 | 25400 |
| 2025-01-22 | -14.93 | $23.98 | 15503 |
| 2025-01-21 | -2.71 | $24.25 | 12000 |
| 2025-01-17 | 0.00 | $24.19 | 131941 |
| 2025-01-16 | -0.57 | $23.84 | 56819 |
| 2025-01-15 | -22.86 | $23.45 | 24834 |
| 2025-01-14 | -30.29 | $23.32 | 2900 |
| 2025-01-13 | -15.43 | $23.58 | 110820 |
| 2025-01-10 | 0.00 | $23.85 | 169200 |
| 2025-01-08 | -12.35 | $23.59 | 28919 |
| 2025-01-07 | -35.19 | $23.61 | 1449 |
| 2025-01-06 | -46.81 | $23.35 | 949 |
| 2025-01-03 | -74.17 | $23.06 | 46810 |
| 2025-01-02 | -70.85 | $23.15 | 74513 |
| 2024-12-31 | -64.21 | $23.33 | 31019 |
| 2024-12-30 | -61.99 | $23.39 | 27200 |
| 2024-12-27 | -74.91 | $23.04 | 23337 |
| 2024-12-26 | -80.07 | $22.90 | 900 |
| 2024-12-24 | -77.12 | $22.98 | — |
| 2024-12-23 | -77.86 | $22.98 | 112617 |
| 2024-12-20 | -88.74 | $22.69 | 44740 |
| 2024-12-19 | -96.93 | $22.45 | 12014 |
| 2024-12-18 | -97.51 | $22.55 | 936 |
| 2024-12-17 | -100.00 | $22.48 | 3424 |
| 2024-12-16 | -89.13 | $22.83 | 4500 |
| 2024-12-13 | -81.52 | $23.04 | 800 |
| 2024-12-12 | -84.42 | $22.96 | 624 |
| 2024-12-11 | -70.29 | $23.35 | 6306 |
| 2024-12-10 | -61.23 | $23.60 | 1500 |
| 2024-12-09 | -50.19 | $23.94 | 3617 |
| 2024-12-06 | -37.17 | $24.29 | 5100 |
| 2024-12-05 | -12.27 | $24.96 | 3100 |
| 2024-12-04 | -20.45 | $24.74 | 900 |
| 2024-12-03 | -22.68 | $24.68 | 1700 |
| 2024-12-02 | -39.03 | $24.24 | 1411 |
| 2024-11-29 | -36.43 | $24.31 | — |
| 2024-11-27 | -36.43 | $24.31 | 721 |
| 2024-11-26 | -46.47 | $24.04 | 94236 |
| 2024-11-25 | -34.20 | $24.37 | 2.7M |
| 2024-11-22 | -4.83 | $25.16 | 55300 |
| 2024-11-21 | 0.00 | $25.22 | 69700 |
| 2024-11-20 | 0.00 | $24.83 | 17100 |
| 2024-11-19 | -20.08 | $24.71 | 71000 |
| 2024-11-18 | -38.39 | $24.51 | 500 |
| 2024-11-15 | -58.06 | $23.90 | 12910 |
| 2024-11-14 | -58.44 | $23.93 | 54500 |
| 2024-11-13 | -82.79 | $24.02 | 34700 |
| 2024-11-12 | -80.47 | $24.07 | 4300 |
| 2024-11-11 | -79.53 | $24.09 | 10540 |
| 2024-11-08 | -83.72 | $24.00 | 8703 |
| 2024-11-07 | -87.44 | $23.92 | 37945 |
| 2024-11-06 | -94.42 | $23.77 | 57800 |
| 2024-11-05 | -87.19 | $24.03 | 24400 |
| 2024-11-04 | -95.07 | $23.87 | 18400 |
| 2024-11-01 | -81.28 | $24.15 | 171924 |
| 2024-10-31 | -90.64 | $23.96 | 98000 |
| 2024-10-30 | -88.48 | $24.11 | 15100 |
| 2024-10-29 | -94.24 | $24.00 | 11300 |
| 2024-10-28 | -93.64 | $24.18 | 12805 |
| 2024-10-25 | -85.63 | $24.43 | 29200 |
| 2024-10-24 | -85.00 | $24.44 | 58449 |
| 2024-10-23 | -75.63 | $24.59 | 70804 |
| 2024-10-22 | -6.25 | $25.70 | 45300 |
| 2024-10-21 | -8.13 | $25.67 | 13326 |
| 2024-10-18 | 0.00 | $25.80 | 57200 |
| 2024-10-17 | -6.37 | $25.65 | 23600 |
| 2024-10-16 | -2.17 | $25.53 | 28122 |
| 2024-10-15 | -44.69 | $25.17 | 36100 |
| 2024-10-14 | -61.96 | $24.88 | — |
| 2024-10-11 | -61.96 | $24.88 | 36336 |
| 2024-10-10 | -76.60 | $24.62 | 9300 |
| 2024-10-09 | -65.43 | $24.83 | 15743 |
| 2024-10-08 | -67.02 | $24.80 | 74312 |
| 2024-10-07 | -70.21 | $24.74 | 78332 |
| 2024-10-04 | -77.66 | $24.60 | 3500 |
| 2024-10-03 | -71.81 | $24.71 | 77803 |
| 2024-10-02 | -50.00 | $25.12 | 52846 |
| 2024-10-01 | -66.49 | $24.81 | 80201 |
| 2024-09-30 | -71.81 | $24.71 | 72600 |
| 2024-09-27 | -69.15 | $24.76 | 21145 |
| 2024-09-26 | -63.83 | $24.86 | 29500 |
| 2024-09-25 | -69.68 | $24.75 | 15100 |
| 2024-09-24 | -68.09 | $24.78 | 125700 |
| 2024-09-23 | -63.83 | $24.86 | 422040 |
| 2024-09-20 | -73.94 | $24.67 | 339200 |
| 2024-09-19 | -48.80 | $25.25 | 137504 |
| 2024-09-18 | -15.66 | $25.80 | 58822 |
| 2024-09-17 | -2.41 | $26.02 | 38800 |
| 2024-09-16 | -10.24 | $25.89 | 25305 |
| 2024-09-13 | 0.00 | $26.06 | 43720 |
| 2024-09-12 | -10.14 | $25.70 | 157500 |
| 2024-09-11 | -21.38 | $25.51 | 13400 |
| 2024-09-10 | -8.40 | $25.31 | 14100 |
| 2024-09-09 | -4.67 | $25.55 | 9903 |
| 2024-09-06 | -8.52 | $25.22 | 77714 |
| 2024-09-05 | -5.84 | $25.39 | 94900 |
| 2024-09-04 | -1.17 | $25.34 | 41218 |
| 2024-09-03 | -3.67 | $25.19 | 159500 |
| 2024-08-30 | -1.34 | $25.33 | 306300 |
| 2024-08-29 | -5.84 | $25.06 | 36200 |
| 2024-08-28 | -5.84 | $25.06 | 95300 |
| 2024-08-27 | -4.01 | $25.17 | 73811 |
| 2024-08-26 | -3.34 | $25.21 | 5300 |
| 2024-08-23 | -0.71 | $25.03 | 13300 |
| 2024-08-22 | -3.80 | $24.74 | 18700 |
| 2024-08-21 | 0.00 | $24.95 | 86100 |
| 2024-08-20 | 0.00 | $24.75 | 91843 |
| 2024-08-19 | -0.95 | $24.61 | 5200 |
| 2024-08-16 | -0.59 | $24.44 | 37800 |
| 2024-08-15 | -1.39 | $24.40 | 30500 |
| 2024-08-14 | -0.40 | $24.45 | 99100 |
| 2024-08-13 | -100.00 | $19.42 | 96310 |
| 2024-08-12 | -12.57 | $24.10 | 60400 |
| 2024-08-09 | -18.58 | $23.99 | 106400 |
| 2024-08-08 | -30.05 | $23.78 | 41100 |
| 2024-08-07 | -34.57 | $23.68 | 20700 |
| 2024-08-06 | -31.91 | $23.73 | 61500 |
| 2024-08-05 | -65.43 | $23.10 | 200 |
| 2024-08-02 | -28.95 | $23.78 | 83815 |
| 2024-08-01 | -5.79 | $24.22 | 11800 |
| 2024-07-31 | -3.33 | $23.88 | 34600 |
| 2024-07-30 | -5.56 | $23.79 | 41637 |
| 2024-07-29 | -14.36 | $23.59 | 17900 |
| 2024-07-26 | -5.64 | $23.76 | 18500 |
| 2024-07-25 | -11.28 | $23.65 | 55101 |
| 2024-07-24 | -5.46 | $23.65 | 95647 |
| 2024-07-23 | 0.00 | $23.59 | 93907 |
| 2024-07-22 | -8.40 | $23.12 | 28827 |
| 2024-07-19 | -25.00 | $22.54 | 7124 |
| 2024-07-18 | 0.00 | $22.79 | 16936 |
| 2024-07-17 | -18.37 | $22.59 | 29900 |
| 2024-07-16 | -18.37 | $22.59 | 14200 |
| 2024-07-15 | -15.31 | $22.62 | 8700 |
| 2024-07-12 | -12.24 | $22.65 | 7644 |
| 2024-07-11 | -30.53 | $22.45 | 43623 |
| 2024-07-10 | -18.95 | $22.56 | 100500 |
| 2024-07-09 | -23.16 | $22.52 | 15300 |
| 2024-07-08 | -27.37 | $22.48 | 229400 |
| 2024-07-05 | -3.16 | $22.71 | 230 |
| 2024-07-03 | -20.39 | $22.61 | — |
| 2024-07-02 | -20.39 | $22.61 | 34034 |
| 2024-07-01 | -75.73 | $22.04 | 4200 |
| 2024-06-28 | -22.33 | $22.59 | 13740 |
| 2024-06-27 | -31.07 | $22.50 | 15300 |
| 2024-06-26 | -68.93 | $22.11 | 46038 |
| 2024-06-25 | -71.84 | $22.08 | 69996 |
| 2024-06-24 | -49.51 | $22.31 | 21420 |
| 2024-06-21 | -91.26 | $21.88 | 45074 |
| 2024-06-20 | -91.36 | $22.08 | 55921 |
| 2024-06-18 | -87.65 | $22.11 | 50317 |
| 2024-06-17 | -98.61 | $22.11 | 500 |
| 2024-06-14 | -98.61 | $22.11 | 9700 |
| 2024-06-13 | -11.11 | $22.74 | 24750 |
| 2024-06-12 | -11.11 | $22.74 | 7600 |
| 2024-06-11 | -61.11 | $22.38 | 12141 |
| 2024-06-10 | -72.22 | $22.30 | 527 |
| 2024-06-07 | -19.44 | $22.68 | 49000 |
| 2024-06-06 | -16.87 | $22.68 | 365300 |
| 2024-06-05 | -13.83 | $22.69 | 36800 |
| 2024-06-04 | 0.00 | $22.68 | 131227 |
| 2024-06-03 | -16.22 | $22.50 | 53300 |
| 2024-05-31 | -14.10 | $22.30 | 81200 |
| 2024-05-30 | -22.47 | $22.11 | 25400 |
| 2024-05-29 | -21.15 | $22.14 | 18500 |
| 2024-05-28 | -10.57 | $22.38 | 85539 |
| 2024-05-24 | -18.94 | $22.19 | 3215 |
| 2024-05-23 | -13.22 | $22.32 | 44605 |
| 2024-05-22 | -9.69 | $22.40 | 64500 |
| 2024-05-21 | -5.29 | $22.50 | 48844 |
| 2024-05-20 | 0.00 | $22.60 | 63700 |
| 2024-05-17 | 0.00 | $22.60 | 24832 |
| 2024-05-16 | -3.62 | $22.48 | 79900 |
| 2024-05-15 | -0.45 | $22.55 | 5900 |
| 2024-05-14 | -5.02 | $22.43 | 35245 |
| 2024-05-13 | -0.50 | $22.33 | 18944 |
| 2024-05-10 | -2.51 | $22.29 | 13231 |
| 2024-05-09 | -17.59 | $21.99 | 78400 |
| 2024-05-08 | -17.59 | $21.99 | 143000 |
| 2024-05-07 | -22.11 | $21.90 | 20518 |
| 2024-05-06 | -13.07 | $22.08 | 28239 |
| 2024-05-03 | -12.11 | $22.02 | 58500 |
| 2024-05-02 | -0.53 | $22.24 | 185800 |
| 2024-05-01 | -18.62 | $21.90 | 14600 |
| 2024-04-30 | -13.30 | $22.00 | 107822 |
| 2024-04-29 | 0.00 | $22.25 | 19400 |
| 2024-04-26 | -2.30 | $22.07 | 42905 |
| 2024-04-25 | -3.47 | $22.04 | 13216 |
| 2024-04-24 | -2.89 | $22.05 | 24800 |
| 2024-04-23 | -10.59 | $21.89 | 42337 |
| 2024-04-22 | -23.53 | $21.67 | 20500 |
| 2024-04-19 | -18.24 | $21.76 | 85000 |
| 2024-04-18 | -38.82 | $21.41 | 43423 |
| 2024-04-17 | -61.18 | $21.03 | 23448 |
| 2024-04-16 | -66.47 | $20.94 | 36800 |
| 2024-04-15 | -53.53 | $21.16 | 73728 |
| 2024-04-12 | -35.88 | $21.46 | 100147 |
| 2024-04-11 | -40.00 | $21.39 | 69000 |
| 2024-04-10 | -50.59 | $21.21 | 53117 |
| 2024-04-09 | -37.06 | $21.44 | 114123 |
| 2024-04-08 | -31.76 | $21.53 | 49100 |
| 2024-04-05 | -33.53 | $21.50 | 4000 |
| 2024-04-04 | -57.75 | $21.66 | 130600 |
| 2024-04-03 | -78.87 | $21.51 | 41700 |
| 2024-04-02 | -29.58 | $21.86 | 63200 |
| 2024-04-01 | -29.58 | $21.86 | 133600 |
| 2024-03-28 | 0.00 | $22.07 | 86828 |
| 2024-03-27 | -18.75 | $21.69 | 34700 |
| 2024-03-26 | -27.08 | $21.61 | 10308 |
| 2024-03-25 | -40.63 | $21.48 | 115004 |
| 2024-03-22 | -42.71 | $21.46 | 83640 |
| 2024-03-21 | -11.46 | $21.76 | 38700 |
| 2024-03-20 | -8.33 | $21.79 | 8001 |
| 2024-03-19 | -13.54 | $21.74 | 76200 |
| 2024-03-18 | -29.17 | $21.59 | 56100 |
| 2024-03-15 | -37.82 | $21.42 | 133828 |
| 2024-03-14 | -28.86 | $21.44 | 71527 |
| 2024-03-13 | -4.55 | $21.78 | 100113 |
| 2024-03-12 | -4.04 | $21.79 | 74491 |
| 2024-03-11 | -13.64 | $21.60 | 400 |
| 2024-03-08 | -21.21 | $21.45 | 43249 |
| 2024-03-07 | 0.00 | $21.87 | 67100 |
| 2024-03-06 | -6.35 | $21.66 | 68400 |
| 2024-03-05 | -14.36 | $21.50 | 43801 |
| 2024-03-04 | -0.57 | $21.62 | 16100 |
| 2024-03-01 | -0.57 | $21.62 | 70425 |
| 2024-02-29 | -0.59 | $21.57 | 109800 |
| 2024-02-28 | -3.25 | $21.38 | 76600 |
| 2024-02-27 | -33.33 | $20.91 | 69900 |
| 2024-02-26 | -13.73 | $21.21 | 7100 |
| 2024-02-23 | -8.50 | $21.29 | 22200 |
| 2024-02-22 | 0.00 | $21.42 | 50800 |
| 2024-02-21 | -6.85 | $21.25 | 39607 |
| 2024-02-20 | -11.85 | $21.08 | 7945 |
| 2024-02-16 | -24.44 | $20.91 | 51324 |
| 2024-02-15 | -52.59 | $20.53 | 6900 |
| 2024-02-14 | -96.30 | $19.94 | 18100 |
| 2024-02-13 | -92.37 | $20.03 | 8144 |
| 2024-02-12 | -61.74 | $20.53 | 7500 |
| 2024-02-09 | -100.00 | $20.09 | 43900 |
| 2024-02-08 | -92.00 | $20.20 | 2600 |
| 2024-02-07 | -97.69 | $20.13 | 72340 |
| 2024-02-06 | -98.35 | $20.23 | 40819 |
| 2024-02-05 | -85.12 | $20.39 | 21400 |
| 2024-02-02 | -68.97 | $20.62 | 74600 |
| 2024-02-01 | -42.24 | $20.93 | 73135 |
| 2024-01-31 | -20.69 | $21.18 | 1026 |
| 2024-01-30 | -24.14 | $21.14 | 13409 |
| 2024-01-29 | -37.93 | $20.98 | 67843 |
| 2024-01-26 | -25.86 | $21.12 | 25404 |
| 2024-01-25 | -29.31 | $21.08 | 58200 |
| 2024-01-24 | -27.72 | $20.86 | 121000 |
| 2024-01-23 | -26.24 | $20.89 | 94300 |
| 2024-01-22 | -45.54 | $20.50 | 70700 |
| 2024-01-19 | -47.52 | $20.46 | 89500 |
| 2024-01-18 | -37.62 | $20.66 | 31735 |
| 2024-01-17 | -35.64 | $20.70 | 92905 |
| 2024-01-16 | -14.69 | $21.06 | 5947 |
| 2024-01-12 | -10.20 | $21.17 | 21400 |
| 2024-01-11 | -6.94 | $21.25 | 43300 |
| 2024-01-10 | -1.22 | $21.39 | 26900 |
| 2024-01-09 | -0.82 | $21.40 | 43800 |
| 2024-01-08 | -8.33 | $21.06 | 75604 |
| 2024-01-05 | -10.53 | $21.01 | 1639 |
| 2024-01-04 | -14.04 | $20.93 | 32644 |
| 2024-01-03 | -13.62 | $20.81 | 8318 |
| 2024-01-02 | -14.08 | $20.80 | 32500 |
| 2023-12-29 | -10.33 | $20.88 | 31400 |
| 2023-12-28 | -13.15 | $20.82 | 26116 |
| 2023-12-27 | -9.36 | $20.81 | 39515 |
| 2023-12-26 | -49.26 | $20.00 | 1000 |
| 2023-12-22 | -16.75 | $20.66 | 35700 |
| 2023-12-21 | -26.60 | $20.46 | 40600 |
| 2023-12-20 | -35.47 | $20.28 | 902 |
| 2023-12-19 | -33.00 | $20.33 | 20001 |
| 2023-12-18 | -33.50 | $20.32 | 10200 |
| 2023-12-15 | -31.53 | $20.36 | 61000 |
| 2023-12-14 | -31.16 | $20.57 | 5700 |
| 2023-12-13 | -34.06 | $20.53 | 23202 |
| 2023-12-12 | -78.99 | $19.91 | 87500 |
| 2023-12-11 | -41.84 | $20.18 | 28300 |
| 2023-12-08 | -25.00 | $20.51 | 18400 |
| 2023-12-07 | 0.00 | $20.85 | 109320 |
| 2023-12-06 | -2.53 | $20.58 | 102033 |
| 2023-12-05 | -30.20 | $20.08 | 21030 |
| 2023-12-04 | -22.15 | $20.20 | 40512 |
| 2023-12-01 | -1.34 | $20.51 | 14401 |
| 2023-11-30 | -5.80 | $20.34 | 63300 |
| 2023-11-29 | -47.90 | $19.62 | 22817 |
| 2023-11-28 | -31.94 | $19.81 | 86900 |
| 2023-11-27 | -8.15 | $20.22 | 12900 |
| 2023-11-24 | -6.23 | $20.25 | 21800 |
| 2023-11-22 | -5.45 | $20.27 | 9114 |
| 2023-11-21 | -11.67 | $20.11 | 47432 |
| 2023-11-20 | 0.00 | $20.41 | 84315 |
| 2023-11-17 | -14.05 | $19.92 | 59400 |
| 2023-11-16 | -14.05 | $19.92 | 2511 |
| 2023-11-15 | -4.13 | $20.16 | 73600 |
| 2023-11-14 | -11.35 | $19.87 | 32114 |
| 2023-11-13 | -36.24 | $19.30 | 11600 |
| 2023-11-10 | -44.54 | $19.11 | 92200 |
| 2023-11-09 | -44.54 | $19.11 | 73400 |
| 2023-11-08 | -40.17 | $19.21 | 26847 |
| 2023-11-07 | -21.83 | $19.63 | 28218 |
| 2023-11-06 | -1.75 | $20.09 | 4843 |
| 2023-11-03 | 0.00 | $20.13 | 17424 |
| 2023-11-02 | -22.82 | $19.43 | 13348 |
| 2023-11-01 | -46.60 | $18.94 | 72200 |
| 2023-10-31 | -67.48 | $18.51 | 107620 |
| 2023-10-30 | -80.58 | $18.24 | 113614 |
| 2023-10-27 | -98.54 | $17.87 | 18721 |
| 2023-10-26 | -93.26 | $18.24 | 20700 |
| 2023-10-25 | -91.57 | $18.27 | 28300 |
| 2023-10-24 | -89.24 | $18.49 | 26500 |
| 2023-10-23 | -89.24 | $18.49 | 2825 |
| 2023-10-20 | -78.82 | $18.73 | 62200 |
| 2023-10-19 | -62.94 | $19.00 | 45617 |
| 2023-10-18 | -54.12 | $19.15 | 77727 |
| 2023-10-17 | -31.03 | $19.57 | 58600 |
| 2023-10-16 | -39.80 | $19.55 | 59200 |
| 2023-10-13 | -47.45 | $19.40 | 67929 |
| 2023-10-12 | -43.88 | $19.47 | 76027 |
| 2023-10-11 | -21.94 | $19.90 | 24500 |
| 2023-10-10 | -34.69 | $19.65 | 2700 |
| 2023-10-09 | -87.76 | $18.61 | 4100 |
| 2023-10-06 | -67.86 | $19.00 | 28600 |
| 2023-10-05 | -82.65 | $18.71 | 12600 |
| 2023-10-04 | -83.67 | $18.69 | 20834 |
| 2023-10-03 | -84.69 | $18.67 | 63400 |
| 2023-10-02 | -95.51 | $18.63 | 107311 |
| 2023-09-29 | -90.60 | $19.27 | 114900 |
| 2023-09-28 | -85.42 | $19.51 | 34500 |
| 2023-09-27 | -100.00 | $19.37 | 62600 |
| 2023-09-26 | -62.04 | $19.66 | 81600 |
| 2023-09-25 | -25.22 | $20.04 | 5004 |
| 2023-09-22 | -22.03 | $20.07 | 88142 |
| 2023-09-21 | -51.97 | $19.67 | 31401 |
| 2023-09-20 | -24.06 | $20.01 | 20347 |
| 2023-09-19 | -16.54 | $20.11 | 150100 |
| 2023-09-18 | -0.83 | $20.19 | 41818 |
| 2023-09-15 | -22.73 | $19.85 | 24300 |
| 2023-09-14 | -36.36 | $19.70 | 115038 |
| 2023-09-13 | -43.64 | $19.62 | 25400 |
| 2023-09-12 | -25.45 | $19.82 | 41000 |
| 2023-09-11 | -31.82 | $19.75 | 5100 |
| 2023-09-08 | -41.82 | $19.64 | 17500 |
| 2023-09-07 | -54.55 | $19.50 | 35919 |
| 2023-09-06 | -27.01 | $19.53 | 32116 |
| 2023-09-05 | -4.27 | $20.01 | 800 |
| 2023-09-01 | -6.88 | $20.02 | 2335 |
| 2023-08-31 | -19.72 | $19.74 | 113400 |
| 2023-08-30 | -34.86 | $19.41 | 1900 |
| 2023-08-29 | -42.20 | $19.25 | 13300 |
| 2023-08-28 | -42.20 | $19.25 | 5323 |
| 2023-08-25 | -44.95 | $19.19 | 1434 |
| 2023-08-24 | -48.62 | $19.11 | 5700 |
| 2023-08-23 | -45.41 | $19.18 | 12500 |
| 2023-08-22 | -49.54 | $19.09 | 500 |
| 2023-08-21 | -36.70 | $19.37 | 2300 |
| 2023-08-18 | -31.28 | $19.41 | 3600 |
| 2023-08-17 | -37.86 | $19.25 | 632 |
| 2023-08-16 | -42.39 | $19.14 | 2000 |
| 2023-08-15 | -29.22 | $19.46 | 2106 |
| 2023-08-14 | -27.98 | $19.49 | 305 |
| 2023-08-11 | -29.63 | $19.45 | 1200 |
| 2023-08-10 | -35.80 | $19.30 | 1241 |
| 2023-08-09 | -39.92 | $19.20 | 3500 |
| 2023-08-08 | -46.91 | $19.03 | 27008 |
| 2023-08-07 | -8.91 | $19.95 | 10126 |
| 2023-08-04 | -14.15 | $19.46 | 13323 |
| 2023-08-03 | -27.32 | $19.19 | 2644 |
| 2023-08-02 | -8.13 | $19.58 | 100 |
| 2023-08-01 | -8.13 | $19.58 | 13100 |
| 2023-07-31 | -0.48 | $19.74 | 836 |
| 2023-07-28 | -3.03 | $19.58 | 98000 |
| 2023-07-27 | -10.87 | $18.80 | 3736 |
| 2023-07-26 | -7.97 | $18.84 | 400 |
| 2023-07-25 | 0.00 | $18.95 | 2801 |
| 2023-07-24 | 0.00 | $18.85 | 1742 |
| 2023-07-21 | -8.82 | $18.66 | 1600 |
| 2023-07-20 | -2.21 | $18.75 | 600 |
| 2023-07-19 | -18.33 | $18.40 | 500 |
| 2023-07-18 | -16.95 | $18.40 | 700 |
| 2023-07-17 | -23.73 | $18.32 | 411 |
| 2023-07-14 | -17.80 | $18.39 | 909 |
| 2023-07-13 | -14.84 | $18.51 | 3500 |
| 2023-07-12 | -53.13 | $18.02 | 800 |
| 2023-07-11 | -78.13 | $17.70 | 2809 |
| 2023-07-10 | -74.22 | $17.75 | 448 |
| 2023-07-07 | -62.50 | $17.90 | 13100 |
| 2023-07-06 | -61.15 | $17.85 | 5700 |
| 2023-07-05 | -58.99 | $17.88 | 400 |
| 2023-07-03 | -48.92 | $18.02 | 1700 |
| 2023-06-30 | -48.92 | $18.02 | 833 |
| 2023-06-29 | -67.63 | $17.76 | 1000 |
| 2023-06-28 | -63.74 | $17.61 | 400 |
| 2023-06-27 | -61.40 | $17.65 | 10038 |
| 2023-06-26 | -56.10 | $17.55 | 2500 |
| 2023-06-23 | -41.46 | $17.85 | 2500 |
| 2023-06-22 | -41.46 | $17.85 | 110 |
| 2023-06-21 | -32.20 | $18.04 | 400 |
| 2023-06-20 | -21.40 | $18.21 | 424 |
| 2023-06-16 | -20.09 | $18.24 | 1801 |
| 2023-06-15 | -30.57 | $18.00 | 1000 |
| 2023-06-14 | -13.10 | $18.40 | 800 |
| 2023-06-13 | -3.15 | $18.56 | 4845 |
| 2023-06-12 | -6.79 | $18.47 | 3000 |
| 2023-06-09 | -4.98 | $18.51 | 7014 |
| 2023-06-08 | -0.48 | $18.49 | 2100 |
| 2023-06-07 | -5.26 | $18.39 | 5400 |
| 2023-06-06 | -7.51 | $18.01 | 2900 |
| 2023-06-05 | -7.51 | $18.01 | 2745 |
| 2023-06-02 | 0.00 | $18.05 | 4400 |
| 2023-06-01 | -19.71 | $17.51 | 5502 |
| 2023-05-31 | -57.66 | $16.99 | 2900 |
| 2023-05-30 | -30.66 | $17.36 | 6200 |
| 2023-05-26 | -75.18 | $16.75 | 900 |
| 2023-05-25 | -77.37 | $16.72 | 400 |
| 2023-05-24 | -56.93 | $17.00 | 120 |
| 2023-05-23 | -37.96 | $17.26 | 3800 |
| 2023-05-22 | -60.58 | $16.95 | 65928 |
| 2023-05-19 | -45.26 | $17.35 | 630 |
| 2023-05-18 | -63.16 | $17.18 | 2023 |
| 2023-05-17 | -38.89 | $17.36 | 1716 |
| 2023-05-16 | -48.15 | $17.26 | 700 |
| 2023-05-15 | -23.15 | $17.53 | 2946 |
| 2023-05-12 | -13.89 | $17.63 | 406 |
| 2023-05-11 | -21.30 | $17.55 | 1003 |
| 2023-05-10 | -14.81 | $17.62 | 1414 |
| 2023-05-09 | -6.48 | $17.71 | 1643 |
| 2023-05-08 | 0.00 | $17.78 | 300 |
| 2023-05-05 | -25.00 | $17.46 | 505 |
| 2023-05-04 | -62.07 | $17.03 | 1035 |
| 2023-05-03 | -34.48 | $17.35 | 4400 |
| 2023-05-02 | -46.55 | $17.21 | 700 |
| 2023-05-01 | -18.10 | $17.54 | 206 |
| 2023-04-28 | -6.90 | $17.67 | 4900 |
| 2023-04-27 | -27.94 | $17.37 | 5400 |
| 2023-04-26 | -21.19 | $17.43 | 3445 |
| 2023-04-25 | -31.78 | $16.87 | 1911 |
| 2023-04-24 | -3.15 | $17.17 | 1827 |
| 2023-04-21 | -13.07 | $16.98 | 800 |
| 2023-04-20 | -28.98 | $16.70 | 333 |
| 2023-04-19 | -19.32 | $16.87 | 2400 |
| 2023-04-18 | -17.61 | $16.90 | 2430 |
| 2023-04-17 | -16.48 | $16.92 | 1119 |
| 2023-04-14 | -4.55 | $17.13 | 16110 |
| 2023-04-13 | 0.00 | $17.21 | 1926 |
| 2023-04-12 | -2.33 | $17.13 | 700 |
| 2023-04-11 | 0.00 | $17.00 | 700 |
| 2023-04-10 | -26.63 | $16.69 | 1906 |
| 2023-04-06 | -23.56 | $16.78 | 1400 |
| 2023-04-05 | -23.88 | $16.98 | 300 |
| 2023-04-04 | -27.86 | $16.90 | 2200 |
| 2023-04-03 | -37.81 | $16.70 | 11600 |
| 2023-03-31 | -52.50 | $16.59 | 1437 |
| 2023-03-30 | -54.17 | $16.55 | 1322 |
| 2023-03-29 | -65.83 | $16.27 | 1313 |
| 2023-03-28 | -70.00 | $16.17 | 8225 |
| 2023-03-27 | -79.58 | $15.94 | 159033 |
| 2023-03-24 | -88.33 | $15.73 | 1600 |
| 2023-03-23 | -87.98 | $16.02 | 5220 |
| 2023-03-22 | -80.77 | $16.17 | 2200 |
| 2023-03-21 | -76.92 | $16.25 | 22105 |
| 2023-03-20 | -76.44 | $16.26 | 7405 |
| 2023-03-17 | -73.97 | $16.34 | 11500 |
| 2023-03-16 | -93.86 | $15.94 | 3300 |
| 2023-03-15 | -93.86 | $15.94 | 6200 |
| 2023-03-14 | -92.98 | $16.57 | 7208 |
| 2023-03-13 | -86.54 | $17.07 | 1212 |
| 2023-03-10 | -87.50 | $17.05 | 3200 |
| 2023-03-09 | -67.79 | $17.46 | 300 |
| 2023-03-08 | -69.71 | $17.42 | 7000 |
| 2023-03-07 | -72.12 | $17.37 | 206826 |
| 2023-03-06 | -60.10 | $17.62 | 106700 |
| 2023-03-03 | -63.46 | $17.55 | 262800 |
| 2023-03-02 | -73.08 | $17.35 | 2100 |
| 2023-03-01 | -95.98 | $17.20 | 1720 |
| 2023-02-28 | -95.71 | $17.31 | 250705 |
| 2023-02-27 | -86.50 | $17.46 | 9709 |
| 2023-02-24 | -100.00 | $17.24 | 1708 |
| 2023-02-23 | -92.59 | $17.50 | 3500 |
| 2023-02-22 | -100.00 | $17.38 | 2800 |
| 2023-02-21 | -93.94 | $17.76 | 700 |
| 2023-02-17 | -100.00 | $17.96 | 116 |
| 2023-02-16 | -44.66 | $18.54 | 1800 |
| 2023-02-15 | -44.66 | $18.54 | 1900 |
| 2023-02-14 | -16.67 | $18.82 | 300 |
| 2023-02-13 | -16.36 | $18.82 | 1600 |
| 2023-02-10 | -11.63 | $18.85 | 622 |
| 2023-02-09 | -49.25 | $18.34 | 85339 |
| 2023-02-08 | -35.14 | $18.48 | 1123 |
| 2023-02-07 | -41.89 | $18.38 | 1841 |
| 2023-02-06 | -30.41 | $18.55 | 1200 |
| 2023-02-03 | -35.14 | $18.48 | 300 |
| 2023-02-02 | -10.94 | $18.79 | 3415 |
| 2023-02-01 | -25.00 | $18.52 | 2100 |
| 2023-01-31 | -24.37 | $18.52 | 153002 |
| 2023-01-30 | -16.24 | $18.68 | 1627 |
| 2023-01-27 | -6.09 | $18.88 | 3600 |
| 2023-01-26 | -6.18 | $18.47 | 200 |
| 2023-01-25 | -5.73 | $18.47 | 333 |
| 2023-01-24 | 0.00 | $18.58 | 3200 |
| 2023-01-23 | -10.87 | $18.30 | 4300 |
| 2023-01-20 | -22.83 | $18.08 | 3747 |
| 2023-01-19 | -26.60 | $18.00 | 1600 |
| 2023-01-18 | -18.52 | $18.15 | 3006 |
| 2023-01-17 | 0.00 | $18.11 | 29335 |
| 2023-01-13 | -11.11 | $17.73 | 16838 |
| 2023-01-12 | -34.46 | $17.77 | 1540 |
| 2023-01-11 | -42.31 | $17.66 | 4400 |
| 2023-01-10 | -46.15 | $17.59 | 3619 |
| 2023-01-09 | -35.16 | $17.79 | 800 |
| 2023-01-06 | -45.60 | $17.60 | 1733 |
| 2023-01-05 | -69.23 | $17.17 | 4000 |
| 2023-01-04 | -46.15 | $17.59 | 12123 |
| 2023-01-03 | -70.33 | $17.15 | 7113 |
| 2022-12-30 | -67.58 | $17.20 | 1100 |
| 2022-12-29 | -55.49 | $17.42 | 200 |
| 2022-12-28 | -55.12 | $17.30 | 7110 |
| 2022-12-27 | -73.09 | $16.80 | 5304 |
| 2022-12-23 | -54.26 | $17.22 | 9627 |
| 2022-12-22 | -63.68 | $17.01 | 2100 |
| 2022-12-21 | -57.40 | $17.15 | 104747 |
| 2022-12-20 | -71.75 | $16.83 | 6904 |
| 2022-12-19 | -81.17 | $16.62 | 4510 |
| 2022-12-16 | -65.92 | $16.96 | 300 |
| 2022-12-15 | -51.57 | $17.28 | 545 |
| 2022-12-14 | -15.70 | $18.08 | 5824 |
| 2022-12-13 | 0.00 | $18.43 | 1542 |
| 2022-12-12 | -8.51 | $17.92 | 24139 |
| 2022-12-09 | -6.91 | $17.95 | 2141 |
| 2022-12-08 | -4.26 | $18.00 | 33815 |
| 2022-12-07 | -20.35 | $17.57 | 56600 |
| 2022-12-06 | -27.33 | $17.45 | 700 |
| 2022-12-05 | -11.63 | $17.72 | 1914 |
| 2022-12-02 | -56.98 | $16.94 | 2500 |
| 2022-12-01 | -47.09 | $17.11 | 3138 |
| 2022-11-30 | -73.26 | $16.66 | 30500 |
| 2022-11-29 | -84.29 | $16.50 | 24141 |
| 2022-11-28 | -82.02 | $16.68 | 20105 |
| 2022-11-25 | -64.93 | $17.10 | 1901 |
| 2022-11-23 | -78.72 | $16.99 | 3127 |
| 2022-11-22 | -84.12 | $16.83 | 6149 |
| 2022-11-21 | -98.94 | $16.51 | 4100 |
| 2022-11-18 | -94.16 | $16.74 | 16200 |
| 2022-11-17 | -91.13 | $17.06 | 729 |
| 2022-11-16 | -81.05 | $17.31 | 5402 |
| 2022-11-15 | -80.24 | $17.33 | 3500 |
| 2022-11-14 | -73.39 | $17.50 | 26303 |
| 2022-11-11 | -59.27 | $17.85 | 12503 |
| 2022-11-10 | -83.47 | $17.25 | 2326 |
| 2022-11-09 | -100.00 | $16.84 | 1726 |
| 2022-11-08 | -82.38 | $17.31 | 28203 |
| 2022-11-07 | -78.28 | $17.41 | 5210 |
| 2022-11-04 | -71.72 | $17.57 | 1919 |
| 2022-11-03 | -100.00 | $16.88 | 3600 |
| 2022-11-02 | -78.82 | $17.89 | 3900 |
| 2022-11-01 | -96.77 | $17.44 | 8444 |
| 2022-10-31 | -86.09 | $18.01 | 11222 |
| 2022-10-28 | -71.19 | $18.46 | 6600 |
| 2022-10-27 | -47.68 | $19.17 | 2600 |
| 2022-10-26 | -59.60 | $18.81 | 1200 |
| 2022-10-25 | -69.87 | $18.50 | 237800 |
| 2022-10-24 | -83.77 | $18.08 | 3122 |
| 2022-10-21 | -83.77 | $18.08 | 3106 |
| 2022-10-20 | -100.00 | $17.59 | 1800 |
| 2022-10-19 | -88.66 | $18.38 | 1408 |
| 2022-10-18 | -81.18 | $18.67 | 2613 |
| 2022-10-17 | -78.09 | $18.78 | 26230 |
| 2022-10-14 | -97.02 | $18.11 | 1200 |
| 2022-10-13 | -78.86 | $18.78 | 135500 |
| 2022-10-12 | -95.88 | $18.17 | 1100 |
| 2022-10-11 | -94.70 | $18.24 | 2700 |
| 2022-10-10 | -100.00 | $18.00 | 3618 |
| 2022-10-07 | -100.00 | $19.08 | 500 |
| 2022-10-06 | -100.00 | $19.14 | 3848 |
| 2022-10-05 | -75.22 | $20.14 | 3900 |
| 2022-10-04 | -61.52 | $20.61 | 3503 |
| 2022-10-03 | -86.59 | $19.75 | 505 |
| 2022-09-30 | -98.83 | $19.33 | 2500 |
| 2022-09-29 | -100.00 | $19.29 | 2000 |
| 2022-09-28 | -78.76 | $20.05 | 8000 |
| 2022-09-27 | -99.71 | $19.34 | 30200 |
| 2022-09-26 | -95.25 | $19.93 | 16444 |
| 2022-09-23 | -100.00 | $20.58 | 7016 |
| 2022-09-22 | -96.46 | $21.25 | 900 |
| 2022-09-21 | -82.74 | $21.56 | 1300 |
| 2022-09-20 | -94.69 | $21.29 | 5041 |
| 2022-09-19 | -76.99 | $21.69 | 2029 |
| 2022-09-16 | -100.00 | $21.38 | 7141 |
| 2022-09-15 | -79.00 | $21.85 | 3223 |
| 2022-09-14 | -47.50 | $22.48 | 7800 |
| 2022-09-13 | -58.00 | $22.27 | 2500 |
| 2022-09-12 | -35.50 | $22.72 | 4300 |
| 2022-09-09 | -50.00 | $22.43 | 6519 |
| 2022-09-08 | -72.50 | $21.98 | 1523 |
| 2022-09-07 | -74.50 | $21.94 | 2400 |
| 2022-09-06 | -84.50 | $21.74 | 738 |
| 2022-09-02 | -79.50 | $21.84 | 1800 |
| 2022-09-01 | -84.50 | $21.74 | 5500 |
| 2022-08-31 | -97.87 | $21.59 | 6300 |
| 2022-08-30 | -73.40 | $22.05 | 1125 |
| 2022-08-29 | -37.77 | $22.72 | 1200 |
| 2022-08-26 | -35.11 | $22.77 | 3000 |
| 2022-08-25 | 0.00 | $23.43 | 3200 |
| 2022-08-24 | -0.57 | $23.01 | 1800 |
| 2022-08-23 | 0.00 | $23.02 | 10100 |
| 2022-08-22 | -25.93 | $22.45 | 2815 |
| 2022-08-19 | -14.20 | $22.64 | 1600 |
| 2022-08-18 | -8.02 | $22.74 | 5500 |
| 2022-08-17 | -11.88 | $22.59 | 6946 |
| 2022-08-16 | -3.13 | $22.73 | 10200 |
| 2022-08-15 | -25.63 | $22.37 | 2644 |
| 2022-08-12 | -2.50 | $22.74 | 500 |
| 2022-08-11 | -17.22 | $22.47 | 2940 |
| 2022-08-10 | -4.41 | $22.69 | 1900 |
| 2022-08-09 | -24.02 | $22.29 | 2149 |
| 2022-08-08 | -37.75 | $22.01 | 3000 |
| 2022-08-05 | -48.53 | $21.79 | 3000 |
| 2022-08-04 | -33.33 | $22.10 | 1600 |
| 2022-08-03 | -40.69 | $21.95 | 31520 |
| 2022-08-02 | -29.90 | $22.17 | 7200 |
| 2022-08-01 | -0.36 | $22.77 | 3500 |
| 2022-07-29 | -17.67 | $21.86 | 641 |
| 2022-07-28 | -42.24 | $21.29 | 5647 |
| 2022-07-27 | -25.43 | $21.68 | 2012 |
| 2022-07-26 | -39.22 | $21.36 | 2936 |
| 2022-07-25 | -35.34 | $21.45 | 1900 |
| 2022-07-22 | -43.97 | $21.25 | 3115 |
| 2022-07-21 | -43.53 | $21.26 | 3828 |
| 2022-07-20 | -33.33 | $21.43 | 4400 |
| 2022-07-19 | -22.62 | $21.70 | 2100 |
| 2022-07-18 | -22.99 | $21.50 | 3723 |
| 2022-07-15 | -34.03 | $21.13 | 1300 |
| 2022-07-14 | -39.70 | $20.94 | 2900 |
| 2022-07-13 | -30.15 | $21.26 | 2439 |
| 2022-07-12 | -40.40 | $21.03 | 11200 |
| 2022-07-11 | -47.34 | $21.10 | 8816 |
| 2022-07-08 | -55.71 | $21.09 | 304 |
| 2022-07-07 | -58.07 | $21.05 | 3100 |
| 2022-07-06 | -64.17 | $20.74 | 5800 |
| 2022-07-05 | -75.79 | $20.15 | 5400 |
| 2022-07-01 | -79.72 | $19.95 | 2300 |
| 2022-06-30 | -57.56 | $21.11 | 4700 |
| 2022-06-29 | -59.85 | $21.04 | 5343 |
| 2022-06-28 | -62.59 | $20.91 | 4902 |
| 2022-06-27 | -64.66 | $20.80 | 619 |
| 2022-06-24 | -64.47 | $20.81 | 1734 |
| 2022-06-23 | -78.38 | $20.07 | 3600 |
| 2022-06-22 | -74.06 | $20.30 | 2633 |
| 2022-06-21 | -74.62 | $20.27 | 4600 |
| 2022-06-17 | -89.85 | $19.46 | 26400 |
| 2022-06-16 | -97.26 | $20.33 | 8000 |
| 2022-06-15 | -90.45 | $21.21 | 6900 |
| 2022-06-14 | -100.00 | $21.40 | 2300 |
| 2022-06-13 | -89.40 | $22.30 | 1800 |
| 2022-06-10 | -55.92 | $23.06 | 2944 |
| 2022-06-09 | -20.62 | $23.64 | 2800 |
| 2022-06-08 | -15.12 | $23.80 | 1500 |
| 2022-06-07 | -10.65 | $23.93 | 3830 |
| 2022-06-06 | -19.59 | $23.67 | 900 |
| 2022-06-03 | -16.84 | $23.75 | 10729 |
| 2022-06-02 | -6.19 | $24.06 | 1928 |
| 2022-06-01 | -9.28 | $23.97 | 237981 |
| 2022-05-31 | 0.00 | $24.24 | 91900 |
| 2022-05-27 | -2.95 | $23.96 | 5700 |
| 2022-05-26 | -4.90 | $23.66 | 3745 |
| 2022-05-25 | -29.49 | $22.98 | 510 |
| 2022-05-24 | -26.07 | $23.06 | 7332 |
| 2022-05-23 | -47.44 | $22.56 | 1124 |
| 2022-05-20 | -29.49 | $22.98 | 1800 |
| 2022-05-19 | -23.43 | $23.16 | 1132 |
| 2022-05-18 | -46.28 | $22.92 | 4508 |
| 2022-05-17 | -55.43 | $22.89 | 4145 |
| 2022-05-16 | -62.00 | $22.66 | 1942 |
| 2022-05-13 | -76.29 | $22.16 | 2032 |
| 2022-05-12 | -92.86 | $21.58 | 9734 |
| 2022-05-11 | -87.16 | $21.91 | 345 |
| 2022-05-10 | -96.12 | $21.61 | 2107 |
| 2022-05-09 | -88.92 | $21.94 | 4100 |
| 2022-05-06 | -86.47 | $22.53 | 1205 |
| 2022-05-05 | -93.23 | $22.35 | 3411 |
| 2022-05-04 | -71.80 | $22.92 | 1427 |
| 2022-05-03 | -93.99 | $22.33 | 3401 |
| 2022-05-02 | -91.73 | $22.39 | 6900 |
| 2022-04-29 | -77.27 | $22.96 | 9203 |
| 2022-04-28 | -43.20 | $23.37 | 24781 |
| 2022-04-27 | -53.85 | $23.01 | 6641 |
| 2022-04-26 | -58.28 | $22.86 | 2400 |
| 2022-04-25 | -56.21 | $22.93 | 7200 |
| 2022-04-22 | -39.94 | $23.48 | 9921 |
| 2022-04-21 | -28.11 | $23.88 | 2414 |
| 2022-04-20 | -12.72 | $24.40 | 8900 |
| 2022-04-19 | 0.00 | $24.65 | 7126 |
| 2022-04-18 | 0.00 | $24.34 | 518 |
| 2022-04-14 | -3.51 | $24.20 | 3900 |
| 2022-04-13 | -0.70 | $24.28 | 4300 |
| 2022-04-12 | -6.32 | $24.12 | 3400 |
| 2022-04-11 | -3.44 | $23.98 | 2600 |
| 2022-04-08 | 0.00 | $23.87 | 6300 |
| 2022-04-07 | 0.00 | $23.50 | 4100 |
| 2022-04-06 | -25.25 | $22.93 | 2400 |
| 2022-04-05 | -19.19 | $23.05 | 7911 |
| 2022-04-04 | 0.00 | $22.83 | 3600 |
| 2022-04-01 | -27.34 | $22.46 | 4900 |
| 2022-03-31 | -20.14 | $22.56 | 2600 |
| 2022-03-30 | -19.69 | $22.59 | 2332 |
| 2022-03-29 | -24.41 | $22.53 | 5300 |
| 2022-03-28 | -51.97 | $22.18 | 1019 |
| 2022-03-25 | -22.91 | $22.32 | 7144 |
| 2022-03-24 | -38.40 | $21.93 | 2600 |
| 2022-03-23 | -35.87 | $21.99 | 2021 |
| 2022-03-22 | -13.50 | $22.52 | 5600 |
| 2022-03-21 | -29.11 | $22.15 | 3148 |
| 2022-03-18 | -33.33 | $22.05 | 1923 |
| 2022-03-17 | -23.21 | $22.29 | 4400 |
| 2022-03-16 | -35.44 | $22.00 | 1100 |
| 2022-03-15 | -51.05 | $21.63 | 1100 |
| 2022-03-14 | -21.94 | $22.32 | 1522 |
| 2022-03-11 | -6.33 | $22.69 | 4600 |
| 2022-03-10 | -18.57 | $22.40 | 3000 |
| 2022-03-09 | -25.32 | $22.24 | 1737 |
| 2022-03-08 | -21.10 | $22.34 | 3200 |
| 2022-03-07 | -10.97 | $22.58 | 9200 |
| 2022-03-04 | -22.71 | $22.24 | 4300 |
| 2022-03-03 | -7.42 | $22.59 | 2900 |
| 2022-03-02 | 0.00 | $22.57 | 1200 |
| 2022-03-01 | -2.65 | $22.31 | 9110 |
| 2022-02-28 | -13.30 | $21.95 | 20400 |
| 2022-02-25 | -10.29 | $21.99 | 2244 |
| 2022-02-24 | -39.71 | $21.39 | 4800 |
| 2022-02-23 | -43.63 | $21.31 | 5418 |
| 2022-02-22 | -39.51 | $21.39 | 25700 |
| 2022-02-18 | -22.80 | $21.63 | 8500 |
| 2022-02-17 | -13.60 | $21.86 | 4249 |
| 2022-02-16 | -13.60 | $21.86 | 4700 |
| 2022-02-15 | -9.60 | $21.96 | 12800 |
| 2022-02-14 | -16.80 | $21.78 | 2300 |
| 2022-02-11 | -15.60 | $21.81 | 33900 |
| 2022-02-10 | -5.60 | $22.06 | 3012 |
| 2022-02-09 | -1.27 | $22.03 | 7400 |
| 2022-02-08 | -16.95 | $21.66 | 23300 |
| 2022-02-07 | -25.85 | $21.45 | 5200 |
| 2022-02-04 | -53.81 | $20.79 | 4200 |
| 2022-02-03 | -53.81 | $20.79 | 1700 |
| 2022-02-02 | -44.07 | $21.02 | 2511 |
| 2022-02-01 | -42.37 | $21.06 | 500 |
| 2022-01-31 | -63.56 | $20.56 | 3545 |
| 2022-01-28 | -72.88 | $20.34 | 5100 |
| 2022-01-27 | -68.64 | $20.44 | 1100 |
| 2022-01-26 | -75.00 | $20.29 | 1816 |
| 2022-01-25 | -70.16 | $20.32 | 3800 |
| 2022-01-24 | -69.76 | $20.33 | 2500 |
| 2022-01-21 | -64.11 | $20.47 | 20400 |
| 2022-01-20 | -28.63 | $21.35 | 1929 |
| 2022-01-19 | -20.56 | $21.55 | 9428 |
| 2022-01-18 | -26.61 | $21.40 | 9338 |
| 2022-01-14 | -24.60 | $21.45 | 500 |
| 2022-01-13 | -7.66 | $21.87 | 2709 |
| 2022-01-12 | -0.82 | $21.99 | 1608 |
| 2022-01-11 | -5.78 | $21.70 | 12000 |
| 2022-01-10 | -30.67 | $21.01 | 6803 |
| 2022-01-07 | -38.22 | $20.84 | 12526 |
| 2022-01-06 | -40.00 | $20.80 | 3500 |
| 2022-01-05 | -32.00 | $20.98 | 7549 |
| 2022-01-04 | -23.56 | $21.17 | 1733 |
| 2022-01-03 | 0.00 | $21.70 | 900 |
| 2021-12-31 | 0.00 | $21.64 | 13037 |
| 2021-12-30 | -6.32 | $21.34 | 3035 |
| 2021-12-29 | -7.75 | $21.30 | 5923 |
| 2021-12-28 | -52.33 | $20.15 | 2400 |
| 2021-12-27 | -74.42 | $19.58 | 1322 |
| 2021-12-23 | -1.25 | $21.29 | 3037 |
| 2021-12-22 | -1.42 | $21.00 | 2723 |
| 2021-12-21 | -5.29 | $20.89 | 2500 |
| 2021-12-20 | -15.87 | $20.67 | 13813 |
| 2021-12-17 | -5.29 | $20.89 | 20300 |
| 2021-12-16 | 0.00 | $20.81 | 57900 |
| 2021-12-15 | -29.83 | $20.19 | 11400 |
| 2021-12-14 | -49.72 | $19.83 | 16105 |
| 2021-12-13 | -56.91 | $19.70 | 10800 |
| 2021-12-10 | -61.88 | $19.61 | 2100 |
| 2021-12-09 | -70.72 | $19.45 | 10600 |
| 2021-12-08 | -53.04 | $19.77 | 2400 |
| 2021-12-07 | -53.59 | $19.76 | 4746 |
| 2021-12-06 | -67.88 | $19.45 | 4637 |
| 2021-12-03 | -96.11 | $18.99 | 925 |
| 2021-12-02 | -95.56 | $19.00 | 2200 |
| 2021-12-01 | -98.89 | $18.94 | 2829 |
| 2021-11-30 | -94.97 | $19.02 | 4705 |
| 2021-11-29 | -84.21 | $19.52 | 2300 |
| 2021-11-26 | -99.34 | $19.29 | 408 |
| 2021-11-24 | -54.45 | $20.15 | 14534 |
| 2021-11-23 | -53.40 | $20.17 | 2004 |
| 2021-11-22 | -92.23 | $19.44 | 15800 |
| 2021-11-19 | -87.93 | $19.56 | 1231 |
| 2021-11-18 | -76.05 | $19.85 | 3732 |
| 2021-11-17 | -83.19 | $19.68 | 2900 |
| 2021-11-16 | -74.79 | $19.88 | 2418 |
| 2021-11-15 | -71.01 | $19.97 | 1137 |
| 2021-11-12 | -70.17 | $19.99 | 900 |
| 2021-11-11 | -72.69 | $19.93 | 6904 |
| 2021-11-10 | -59.24 | $20.25 | 613 |
| 2021-11-09 | -60.08 | $20.23 | 2500 |
| 2021-11-08 | -49.16 | $20.49 | 12400 |
| 2021-11-05 | -39.15 | $20.56 | 4000 |
| 2021-11-04 | -48.40 | $20.30 | 700 |
| 2021-11-03 | -44.48 | $20.41 | 3114 |
| 2021-11-02 | -41.28 | $20.50 | 3101 |
| 2021-11-01 | -30.61 | $20.80 | 1520 |
| 2021-10-29 | -34.16 | $20.70 | 2000 |
| 2021-10-28 | -16.73 | $21.19 | 1847 |
| 2021-10-27 | -25.27 | $20.95 | 2508 |
| 2021-10-26 | -14.95 | $21.24 | 3906 |
| 2021-10-25 | -9.96 | $21.38 | 1600 |
| 2021-10-22 | -1.78 | $21.61 | 2700 |
| 2021-10-21 | 0.00 | $21.47 | 1025 |
| 2021-10-20 | -2.85 | $21.24 | 3900 |
| 2021-10-19 | -3.93 | $21.05 | 7900 |
| 2021-10-18 | -2.18 | $21.09 | 9808 |
| 2021-10-15 | -2.74 | $20.98 | 132 |
| 2021-10-14 | 0.00 | $21.04 | 1538 |
| 2021-10-13 | -6.98 | $20.85 | 6200 |
| 2021-10-12 | -33.49 | $20.28 | 6100 |
| 2021-10-11 | 0.00 | $21.00 | 1500 |
| 2021-10-08 | -42.29 | $20.05 | 7000 |
| 2021-10-07 | -45.14 | $20.00 | 904 |
| 2021-10-06 | -55.43 | $19.82 | 54902 |
| 2021-10-05 | -41.71 | $20.06 | 20248 |
| 2021-10-04 | -46.86 | $19.97 | 4100 |
| 2021-10-01 | -61.71 | $19.71 | 4100 |
| 2021-09-30 | -60.57 | $19.73 | 9000 |
| 2021-09-29 | -68.00 | $19.60 | 7800 |
| 2021-09-28 | -55.43 | $19.82 | 623 |
| 2021-09-27 | -42.86 | $20.04 | 22600 |
| 2021-09-24 | -55.35 | $19.91 | 4812 |
| 2021-09-23 | -41.51 | $20.13 | 3300 |
| 2021-09-22 | -51.57 | $19.97 | 4800 |
| 2021-09-21 | -61.64 | $19.81 | 4706 |
| 2021-09-20 | -71.70 | $19.65 | 16000 |
| 2021-09-17 | -32.08 | $20.28 | 5034 |
| 2021-09-16 | -18.87 | $20.49 | 222 |
| 2021-09-15 | -13.21 | $20.58 | 8000 |
| 2021-09-14 | -24.53 | $20.40 | 4815 |
| 2021-09-13 | -9.43 | $20.64 | 4700 |
| 2021-09-10 | -15.09 | $20.55 | 2900 |
| 2021-09-09 | -15.15 | $20.60 | 2800 |
| 2021-09-08 | -38.69 | $20.23 | 6400 |
| 2021-09-07 | -48.21 | $20.07 | 15212 |
| 2021-09-03 | -56.79 | $20.41 | 6138 |
| 2021-09-02 | -65.71 | $20.16 | 7144 |
| 2021-09-01 | -69.29 | $20.06 | 14200 |
| 2021-08-31 | -73.93 | $19.93 | 15646 |
| 2021-08-30 | -63.37 | $20.27 | 2400 |
| 2021-08-27 | -67.03 | $20.17 | 4809 |
| 2021-08-26 | -75.09 | $19.95 | 1934 |
| 2021-08-25 | -65.20 | $20.22 | 8624 |
| 2021-08-24 | -75.09 | $19.95 | 2500 |
| 2021-08-23 | -74.73 | $19.96 | 1921 |
| 2021-08-20 | -78.75 | $19.85 | 3434 |
| 2021-08-19 | -94.87 | $19.41 | 11618 |
| 2021-08-18 | -99.02 | $19.97 | 9320 |
| 2021-08-17 | -85.85 | $20.24 | 3600 |
| 2021-08-16 | -70.73 | $20.55 | 5300 |
| 2021-08-13 | -63.90 | $20.69 | 800 |
| 2021-08-12 | -60.49 | $20.76 | 5103 |
| 2021-08-11 | -61.95 | $20.73 | 2600 |
| 2021-08-10 | -57.56 | $20.82 | 6941 |
| 2021-08-09 | -58.05 | $20.81 | 8400 |
| 2021-08-06 | -24.53 | $21.15 | 700 |
| 2021-08-05 | -15.72 | $21.29 | 7008 |
| 2021-08-04 | -26.81 | $20.96 | 4404 |
| 2021-08-03 | -16.67 | $21.10 | 10300 |
| 2021-08-02 | -19.35 | $21.20 | 307 |
| 2021-07-30 | -32.26 | $21.00 | 400 |
| 2021-07-29 | -19.54 | $21.16 | 2838 |
| 2021-07-28 | -38.51 | $20.83 | 1333 |
| 2021-07-27 | -35.63 | $20.88 | 2700 |
| 2021-07-26 | -27.01 | $21.03 | 2000 |
| 2021-07-23 | -28.16 | $21.01 | 3500 |
| 2021-07-22 | -23.56 | $21.09 | 4100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.11
2026-07-20
Close Price
$39.46
Vol: 15597Average Directional Index - Detailed Analysis
Minimum
6.64
Average
18.44
Maximum
48.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.11 | $39.46 | 15597 |
| 2026-07-17 | 15.70 | $39.02 | 1043 |
| 2026-07-16 | 15.84 | $39.02 | — |
| 2026-07-15 | 15.98 | $39.02 | 9200 |
| 2026-07-14 | 16.13 | $38.47 | 1257 |
| 2026-07-13 | 16.68 | $38.47 | 9326 |
| 2026-07-10 | 17.26 | $37.89 | 34100 |
| 2026-07-09 | 18.10 | $38.20 | 41610 |
| 2026-07-08 | 18.73 | $38.15 | 12400 |
| 2026-07-07 | 19.39 | $37.81 | 42909 |
| 2026-07-06 | 20.35 | $36.91 | 681600 |
| 2026-07-02 | 20.97 | $36.64 | 43218 |
| 2026-07-01 | 21.09 | $36.45 | 506 |
| 2026-06-30 | 21.10 | $36.96 | 125700 |
| 2026-06-29 | 21.42 | $37.49 | 66500 |
| 2026-06-26 | 22.13 | $38.17 | 170100 |
| 2026-06-25 | 23.18 | $38.40 | 112548 |
| 2026-06-24 | 24.28 | $38.23 | 73022 |
| 2026-06-23 | 25.54 | $37.99 | 15527 |
| 2026-06-22 | 26.85 | $37.57 | 200 |
| 2026-06-18 | 27.72 | $37.57 | 94500 |
| 2026-06-17 | 28.64 | $38.18 | 53200 |
| 2026-06-16 | 30.03 | $38.77 | 36600 |
| 2026-06-15 | 31.26 | $39.40 | 12301 |
| 2026-06-12 | 32.52 | $39.93 | 1845 |
| 2026-06-11 | 32.83 | $39.93 | 156100 |
| 2026-06-10 | 33.15 | $40.17 | 146900 |
| 2026-06-09 | 33.49 | $39.35 | 16834 |
| 2026-06-08 | 34.30 | $39.98 | 26 |
| 2026-06-05 | 33.95 | $39.98 | 38308 |
| 2026-06-04 | 33.59 | $39.83 | 30600 |
| 2026-06-03 | 33.32 | $39.54 | 605937 |
| 2026-06-02 | 33.17 | $39.13 | 19711 |
| 2026-06-01 | 33.28 | $38.96 | 235808 |
| 2026-05-29 | 33.46 | $38.84 | 411328 |
| 2026-05-28 | 33.72 | $39.34 | 177400 |
| 2026-05-27 | 33.64 | $39.02 | 55000 |
| 2026-05-26 | 33.87 | $39.11 | 79117 |
| 2026-05-22 | 34.11 | $39.29 | 518 |
| 2026-05-21 | 33.73 | $38.82 | 3300 |
| 2026-05-20 | 33.43 | $38.63 | 4703 |
| 2026-05-19 | 33.16 | $39.24 | 738 |
| 2026-05-18 | 32.65 | $38.68 | 700 |
| 2026-05-15 | 32.37 | $38.68 | 812 |
| 2026-05-14 | 31.97 | $38.42 | 136 |
| 2026-05-13 | 31.72 | $37.95 | 100 |
| 2026-05-12 | 31.69 | $37.95 | 16307 |
| 2026-05-11 | 31.66 | $37.12 | 121 |
| 2026-05-08 | 32.16 | $37.12 | 16240 |
| 2026-05-07 | 32.68 | $36.78 | 17406 |
| 2026-05-06 | 33.42 | $37.27 | 17916 |
| 2026-05-05 | 33.74 | $38.50 | 38216 |
| 2026-05-04 | 32.65 | $38.65 | 7800 |
| 2026-05-01 | 31.55 | $38.58 | 166827 |
| 2026-04-30 | 30.43 | $37.45 | 245500 |
| 2026-04-29 | 29.47 | $37.37 | 53200 |
| 2026-04-28 | 28.78 | $36.93 | 29600 |
| 2026-04-27 | 28.30 | $36.98 | 26518 |
| 2026-04-24 | 27.80 | $36.32 | 49005 |
| 2026-04-23 | 27.67 | $36.44 | 74200 |
| 2026-04-22 | 27.53 | $35.78 | 43200 |
| 2026-04-21 | 27.80 | $35.74 | 72310 |
| 2026-04-20 | 28.13 | $35.72 | — |
| 2026-04-17 | 28.33 | $35.72 | 19522 |
| 2026-04-16 | 28.54 | $36.05 | 206900 |
| 2026-04-15 | 28.76 | $35.10 | 136413 |
| 2026-04-14 | 29.64 | $34.90 | 73704 |
| 2026-04-13 | 30.73 | $35.29 | 460 |
| 2026-04-10 | 31.45 | $35.29 | 26600 |
| 2026-04-09 | 32.21 | $35.78 | 12614 |
| 2026-04-08 | 32.49 | $34.82 | 22400 |
| 2026-04-07 | 33.12 | $35.45 | 6100 |
| 2026-04-06 | 32.84 | $35.31 | 19004 |
| 2026-04-02 | 32.77 | $35.01 | 39940 |
| 2026-04-01 | 33.06 | $34.55 | 31400 |
| 2026-03-31 | 33.78 | $34.57 | 27500 |
| 2026-03-30 | 34.44 | $34.99 | 48317 |
| 2026-03-27 | 34.45 | $34.98 | 200 |
| 2026-03-26 | 34.60 | $34.98 | 1929 |
| 2026-03-25 | 34.76 | $34.82 | 26400 |
| 2026-03-24 | 35.01 | $34.74 | 21820 |
| 2026-03-23 | 35.27 | $34.65 | 6504 |
| 2026-03-20 | 35.77 | $34.92 | 46900 |
| 2026-03-19 | 35.97 | $35.13 | 55517 |
| 2026-03-18 | 35.89 | $35.16 | 53917 |
| 2026-03-17 | 35.96 | $35.17 | 600 |
| 2026-03-16 | 35.74 | $35.17 | 62033 |
| 2026-03-13 | 35.61 | $35.45 | 46346 |
| 2026-03-12 | 34.59 | $35.03 | 12600 |
| 2026-03-11 | 33.61 | $34.85 | 57900 |
| 2026-03-10 | 32.76 | $34.73 | 36900 |
| 2026-03-09 | 31.90 | $35.00 | 15834 |
| 2026-03-06 | 30.59 | $34.38 | 17517 |
| 2026-03-05 | 29.22 | $34.46 | 34426 |
| 2026-03-04 | 28.18 | $34.23 | 1706 |
| 2026-03-03 | 27.03 | $34.66 | 13335 |
| 2026-03-02 | 25.83 | $34.16 | 5600 |
| 2026-02-27 | 24.74 | $33.91 | 64600 |
| 2026-02-26 | 23.73 | $33.66 | 700 |
| 2026-02-25 | 22.85 | $33.45 | 1417 |
| 2026-02-24 | 22.07 | $33.20 | 1300 |
| 2026-02-23 | 21.39 | $33.08 | 3916 |
| 2026-02-20 | 20.42 | $33.01 | 200 |
| 2026-02-19 | 19.62 | $32.95 | 1700 |
| 2026-02-18 | 18.78 | $32.84 | 527 |
| 2026-02-17 | 17.91 | $32.92 | 1400 |
| 2026-02-13 | 16.90 | $33.01 | 411 |
| 2026-02-12 | 15.83 | $32.57 | 3800 |
| 2026-02-11 | 14.95 | $31.54 | 200 |
| 2026-02-10 | 14.65 | $31.14 | 100 |
| 2026-02-09 | 14.63 | $31.02 | 200 |
| 2026-02-06 | 14.70 | $31.02 | 3602 |
| 2026-02-05 | 14.77 | $31.67 | 1500 |
| 2026-02-04 | 14.43 | $31.14 | 347 |
| 2026-02-03 | 14.46 | $30.83 | 507 |
| 2026-02-02 | 14.71 | $30.27 | 835 |
| 2026-01-30 | 15.47 | $30.15 | 2000 |
| 2026-01-29 | 16.19 | $30.52 | 1826 |
| 2026-01-28 | 16.65 | $30.93 | 1500 |
| 2026-01-27 | 16.92 | $30.83 | 6000 |
| 2026-01-26 | 17.21 | $30.38 | 1300 |
| 2026-01-23 | 18.11 | $29.55 | 700 |
| 2026-01-22 | 18.15 | $29.55 | 1700 |
| 2026-01-21 | 18.18 | $29.61 | 800 |
| 2026-01-20 | 18.31 | $30.02 | 1414 |
| 2026-01-16 | 18.80 | $29.51 | 500 |
| 2026-01-15 | 18.73 | $29.45 | 643 |
| 2026-01-14 | 18.65 | $29.35 | 3447 |
| 2026-01-13 | 18.60 | $29.19 | 7400 |
| 2026-01-12 | 18.16 | $29.06 | 1430 |
| 2026-01-09 | 17.78 | $29.24 | 6343 |
| 2026-01-08 | 17.52 | $29.37 | 500 |
| 2026-01-07 | 16.98 | $29.27 | 350 |
| 2026-01-06 | 16.29 | $29.71 | 500 |
| 2026-01-05 | 15.88 | $30.30 | 705 |
| 2026-01-02 | 15.63 | $30.62 | 1900 |
| 2025-12-31 | 15.83 | $30.49 | 3129 |
| 2025-12-30 | 15.93 | $30.75 | 500 |
| 2025-12-29 | 16.26 | $30.73 | 548 |
| 2025-12-26 | 16.62 | $31.01 | 10 |
| 2025-12-24 | 17.22 | $31.01 | 4008 |
| 2025-12-23 | 17.85 | $30.68 | 1344 |
| 2025-12-22 | 18.18 | $29.87 | 1617 |
| 2025-12-19 | 17.73 | $29.77 | 1400 |
| 2025-12-18 | 17.34 | $30.12 | 2927 |
| 2025-12-17 | 17.12 | $29.70 | 1200 |
| 2025-12-16 | 16.42 | $29.71 | 1046 |
| 2025-12-15 | 15.76 | $30.43 | 41121 |
| 2025-12-12 | 15.49 | $30.10 | 11307 |
| 2025-12-11 | 14.84 | $30.16 | 32229 |
| 2025-12-10 | 14.20 | $29.93 | 4143 |
| 2025-12-09 | 13.43 | $29.83 | 144800 |
| 2025-12-08 | 12.40 | $30.27 | 12400 |
| 2025-12-05 | 11.56 | $30.50 | 800 |
| 2025-12-04 | 10.67 | $30.29 | 1422 |
| 2025-12-03 | 10.70 | $30.87 | 12200 |
| 2025-12-02 | 11.21 | $31.07 | — |
| 2025-12-01 | 11.61 | $31.07 | 3223 |
| 2025-11-28 | 12.04 | $30.70 | 47539 |
| 2025-11-26 | 12.52 | $30.27 | 88100 |
| 2025-11-25 | 12.59 | $30.37 | 109943 |
| 2025-11-24 | 12.90 | $30.64 | 327000 |
| 2025-11-21 | 13.47 | $30.94 | 70800 |
| 2025-11-20 | 14.06 | $30.89 | 40400 |
| 2025-11-19 | 14.69 | $31.37 | 50146 |
| 2025-11-18 | 14.89 | $31.29 | 11801 |
| 2025-11-17 | 15.19 | $30.86 | 10500 |
| 2025-11-14 | 15.72 | $31.03 | 56712 |
| 2025-11-13 | 16.27 | $30.35 | 24534 |
| 2025-11-12 | 16.73 | $30.58 | 47900 |
| 2025-11-11 | 17.58 | $30.24 | 12800 |
| 2025-11-10 | 18.23 | $30.09 | 21800 |
| 2025-11-07 | 18.68 | $30.03 | 94800 |
| 2025-11-06 | 19.10 | $29.23 | 51537 |
| 2025-11-05 | 18.67 | $28.73 | 13100 |
| 2025-11-04 | 17.62 | $28.50 | 233000 |
| 2025-11-03 | 16.24 | $29.26 | 65700 |
| 2025-10-31 | 15.31 | $29.37 | 53314 |
| 2025-10-30 | 14.33 | $29.21 | 43700 |
| 2025-10-29 | 13.45 | $29.92 | 6642 |
| 2025-10-28 | 13.07 | $30.26 | 18231 |
| 2025-10-27 | 13.06 | $30.14 | 4510 |
| 2025-10-24 | 12.71 | $30.59 | — |
| 2025-10-23 | 12.98 | $30.59 | 42534 |
| 2025-10-22 | 13.27 | $30.80 | 5943 |
| 2025-10-21 | 13.61 | $30.40 | 21514 |
| 2025-10-20 | 13.19 | $30.39 | 91000 |
| 2025-10-17 | 13.07 | $30.26 | 38930 |
| 2025-10-16 | 12.71 | $29.77 | 22100 |
| 2025-10-15 | 12.09 | $30.19 | — |
| 2025-10-14 | 11.87 | $30.19 | 5033 |
| 2025-10-13 | 11.64 | $30.43 | — |
| 2025-10-10 | 11.66 | $30.43 | 34400 |
| 2025-10-09 | 11.69 | $30.10 | 12017 |
| 2025-10-08 | 11.71 | $30.47 | 32200 |
| 2025-10-07 | 12.05 | $30.53 | 16600 |
| 2025-10-06 | 12.52 | $30.93 | 1744 |
| 2025-10-03 | 12.85 | $31.07 | 33600 |
| 2025-10-02 | 13.04 | $31.11 | 14100 |
| 2025-10-01 | 13.48 | $30.96 | 10600 |
| 2025-09-30 | 14.10 | $30.90 | 80115 |
| 2025-09-29 | 14.77 | $30.70 | 20249 |
| 2025-09-26 | 15.48 | $30.74 | 9800 |
| 2025-09-25 | 16.22 | $31.19 | 21908 |
| 2025-09-24 | 15.16 | $30.81 | — |
| 2025-09-23 | 14.44 | $30.81 | — |
| 2025-09-22 | 13.68 | $30.81 | 27532 |
| 2025-09-19 | 12.87 | $30.88 | 486200 |
| 2025-09-18 | 11.93 | $30.12 | 20128 |
| 2025-09-17 | 11.78 | $29.90 | 32000 |
| 2025-09-16 | 11.96 | $29.82 | 23400 |
| 2025-09-15 | 12.15 | $30.46 | 17538 |
| 2025-09-12 | 11.71 | $30.08 | 20000 |
| 2025-09-11 | 11.71 | $30.00 | 11345 |
| 2025-09-10 | 11.70 | $30.03 | 7623 |
| 2025-09-09 | 11.89 | $29.97 | 56100 |
| 2025-09-08 | 12.09 | $29.90 | 26100 |
| 2025-09-05 | 12.62 | $29.90 | 41241 |
| 2025-09-04 | 13.23 | $29.76 | 12905 |
| 2025-09-03 | 13.68 | $29.81 | 92000 |
| 2025-09-02 | 14.22 | $30.00 | 3015 |
| 2025-08-29 | 14.79 | $29.64 | 4642 |
| 2025-08-28 | 15.12 | $29.19 | — |
| 2025-08-27 | 14.60 | $29.19 | 109 |
| 2025-08-26 | 14.05 | $29.38 | 348446 |
| 2025-08-25 | 13.60 | $29.94 | 20000 |
| 2025-08-22 | 13.78 | $30.45 | 53600 |
| 2025-08-21 | 14.48 | $30.07 | 21600 |
| 2025-08-20 | 14.84 | $30.15 | 25800 |
| 2025-08-19 | 15.32 | $30.03 | 2032 |
| 2025-08-18 | 15.63 | $30.06 | 25700 |
| 2025-08-15 | 15.97 | $30.21 | 14634 |
| 2025-08-14 | 16.53 | $30.23 | 7608 |
| 2025-08-13 | 17.13 | $30.24 | 17931 |
| 2025-08-12 | 17.70 | $30.21 | 18200 |
| 2025-08-11 | 18.29 | $30.39 | 82544 |
| 2025-08-08 | 18.91 | $30.11 | 3300 |
| 2025-08-07 | 19.24 | $29.55 | — |
| 2025-08-06 | 18.84 | $29.55 | — |
| 2025-08-05 | 18.41 | $29.55 | 46100 |
| 2025-08-04 | 17.97 | $31.29 | 400 |
| 2025-08-01 | 17.50 | $29.84 | 9800 |
| 2025-07-31 | 17.59 | $29.54 | 15700 |
| 2025-07-30 | 17.31 | $29.64 | 15900 |
| 2025-07-29 | 16.84 | $29.52 | 6400 |
| 2025-07-28 | 16.52 | $29.57 | — |
| 2025-07-25 | 16.09 | $29.57 | — |
| 2025-07-24 | 15.64 | $29.57 | 17822 |
| 2025-07-23 | 15.16 | $29.67 | 17400 |
| 2025-07-22 | 14.50 | $29.48 | — |
| 2025-07-21 | 14.08 | $29.48 | 2218 |
| 2025-07-18 | 13.64 | $29.80 | 30000 |
| 2025-07-17 | 12.68 | $29.79 | 148300 |
| 2025-07-16 | 11.69 | $29.29 | 75900 |
| 2025-07-15 | 10.95 | $29.27 | 115708 |
| 2025-07-14 | 10.32 | $28.88 | 7407 |
| 2025-07-11 | 10.03 | $28.53 | 2614 |
| 2025-07-10 | 10.12 | $28.57 | 67800 |
| 2025-07-09 | 9.81 | $28.18 | 20600 |
| 2025-07-08 | 9.93 | $28.31 | 65744 |
| 2025-07-07 | 9.87 | $28.39 | — |
| 2025-07-03 | 9.69 | $28.39 | 17700 |
| 2025-07-02 | 9.50 | $28.50 | 43800 |
| 2025-07-01 | 9.13 | $28.95 | 1109 |
| 2025-06-30 | 8.73 | $28.50 | 91200 |
| 2025-06-27 | 8.31 | $28.16 | 27800 |
| 2025-06-26 | 8.33 | $28.13 | 29224 |
| 2025-06-25 | 8.75 | $27.65 | 11400 |
| 2025-06-24 | 8.63 | $28.00 | 12221 |
| 2025-06-23 | 8.91 | $27.99 | 73800 |
| 2025-06-20 | 9.02 | $27.94 | 62400 |
| 2025-06-18 | 9.04 | $27.96 | 16834 |
| 2025-06-17 | 9.09 | $28.35 | 7330 |
| 2025-06-16 | 9.43 | $28.25 | 38500 |
| 2025-06-13 | 9.78 | $28.53 | 9132 |
| 2025-06-12 | 9.75 | $28.52 | 432 |
| 2025-06-11 | 9.72 | $28.29 | 10000 |
| 2025-06-10 | 9.83 | $28.08 | 21427 |
| 2025-06-09 | 10.26 | $28.00 | 21100 |
| 2025-06-06 | 10.80 | $27.98 | — |
| 2025-06-05 | 11.34 | $27.98 | 5100 |
| 2025-06-04 | 11.91 | $28.15 | 26200 |
| 2025-06-03 | 12.32 | $28.30 | 1800 |
| 2025-06-02 | 12.59 | $28.12 | 36100 |
| 2025-05-30 | 13.15 | $28.02 | 84900 |
| 2025-05-29 | 13.82 | $27.70 | 32830 |
| 2025-05-28 | 14.23 | $27.48 | 46700 |
| 2025-05-27 | 14.66 | $27.96 | 52422 |
| 2025-05-23 | 15.40 | $27.15 | — |
| 2025-05-22 | 15.34 | $27.15 | 2401 |
| 2025-05-21 | 15.27 | $27.41 | 9500 |
| 2025-05-20 | 15.40 | $26.99 | 63343 |
| 2025-05-19 | 15.27 | $27.00 | 310 |
| 2025-05-16 | 15.32 | $26.70 | 106000 |
| 2025-05-15 | 15.08 | $26.77 | 128607 |
| 2025-05-14 | 14.88 | $26.70 | 28507 |
| 2025-05-13 | 14.61 | $26.66 | — |
| 2025-05-12 | 14.28 | $26.66 | 253416 |
| 2025-05-09 | 13.93 | $27.39 | 192100 |
| 2025-05-08 | 14.03 | $27.71 | 69614 |
| 2025-05-07 | 14.39 | $28.13 | 216414 |
| 2025-05-06 | 15.01 | $28.15 | 304010 |
| 2025-05-05 | 15.77 | $28.30 | 207100 |
| 2025-05-02 | 16.51 | $29.19 | 109628 |
| 2025-05-01 | 16.54 | $29.06 | 85047 |
| 2025-04-30 | 16.56 | $29.25 | 95200 |
| 2025-04-29 | 16.25 | $29.42 | 69005 |
| 2025-04-28 | 16.03 | $29.21 | 69900 |
| 2025-04-25 | 15.92 | $28.89 | 19900 |
| 2025-04-24 | 16.01 | $28.72 | 55100 |
| 2025-04-23 | 16.21 | $28.34 | 34700 |
| 2025-04-22 | 16.62 | $28.66 | 53940 |
| 2025-04-21 | 16.59 | $28.47 | 51023 |
| 2025-04-17 | 16.55 | $28.89 | 47920 |
| 2025-04-16 | 16.16 | $28.55 | 129712 |
| 2025-04-15 | 15.98 | $28.37 | 62047 |
| 2025-04-14 | 15.83 | $28.12 | 39400 |
| 2025-04-11 | 15.84 | $27.46 | 62900 |
| 2025-04-10 | 16.16 | $26.99 | 174014 |
| 2025-04-09 | 16.70 | $26.11 | 89614 |
| 2025-04-08 | 17.02 | $25.59 | 14805 |
| 2025-04-07 | 17.33 | $25.76 | 55303 |
| 2025-04-04 | 17.44 | $26.15 | 80503 |
| 2025-04-03 | 18.23 | $27.74 | 76400 |
| 2025-04-02 | 17.30 | $27.64 | 93500 |
| 2025-04-01 | 16.68 | $27.78 | 13607 |
| 2025-03-31 | 16.17 | $27.41 | 8006 |
| 2025-03-28 | 15.93 | $27.31 | 63300 |
| 2025-03-27 | 15.78 | $27.07 | 68300 |
| 2025-03-26 | 15.68 | $27.29 | 15745 |
| 2025-03-25 | 15.39 | $27.35 | 42100 |
| 2025-03-24 | 15.19 | $26.90 | 81211 |
| 2025-03-21 | 14.99 | $26.80 | — |
| 2025-03-20 | 15.36 | $26.80 | 8300 |
| 2025-03-19 | 15.74 | $26.08 | — |
| 2025-03-18 | 16.29 | $26.08 | — |
| 2025-03-17 | 16.87 | $26.08 | 180900 |
| 2025-03-14 | 17.48 | $26.46 | — |
| 2025-03-13 | 18.32 | $26.46 | 52200 |
| 2025-03-12 | 19.20 | $26.53 | 131200 |
| 2025-03-11 | 20.13 | $26.61 | 183200 |
| 2025-03-10 | 21.05 | $26.62 | 93800 |
| 2025-03-07 | 22.03 | $25.87 | 248900 |
| 2025-03-06 | 22.29 | $25.21 | 227610 |
| 2025-03-05 | 23.45 | $25.36 | 225534 |
| 2025-03-04 | 24.67 | $24.61 | 185800 |
| 2025-03-03 | 25.30 | $24.74 | 100847 |
| 2025-02-28 | 26.21 | $24.48 | 304212 |
| 2025-02-27 | 26.73 | $24.14 | 12700 |
| 2025-02-26 | 26.86 | $24.37 | 26300 |
| 2025-02-25 | 27.18 | $24.21 | 28400 |
| 2025-02-24 | 27.31 | $24.26 | 43308 |
| 2025-02-21 | 27.72 | $24.35 | 9300 |
| 2025-02-20 | 28.18 | $24.24 | 28600 |
| 2025-02-19 | 28.35 | $24.43 | 25308 |
| 2025-02-18 | 28.66 | $24.35 | 29035 |
| 2025-02-14 | 28.90 | $24.45 | 39200 |
| 2025-02-13 | 29.29 | $24.68 | 23217 |
| 2025-02-12 | 29.95 | $24.33 | 18248 |
| 2025-02-11 | 30.10 | $24.40 | 8600 |
| 2025-02-10 | 30.30 | $24.32 | 15500 |
| 2025-02-07 | 30.54 | $24.45 | 59900 |
| 2025-02-06 | 30.86 | $24.13 | — |
| 2025-02-05 | 30.85 | $24.13 | 94500 |
| 2025-02-04 | 30.85 | $23.71 | 18901 |
| 2025-02-03 | 30.30 | $23.05 | 39400 |
| 2025-01-31 | 29.05 | $23.05 | 78200 |
| 2025-01-30 | 28.51 | $23.34 | 100212 |
| 2025-01-29 | 27.94 | $23.42 | 24900 |
| 2025-01-28 | 28.01 | $23.28 | 59000 |
| 2025-01-27 | 28.16 | $23.77 | 3742 |
| 2025-01-24 | 28.76 | $24.19 | 34900 |
| 2025-01-23 | 29.73 | $23.96 | 25400 |
| 2025-01-22 | 30.59 | $23.98 | 15503 |
| 2025-01-21 | 31.43 | $24.25 | 12000 |
| 2025-01-17 | 32.50 | $24.19 | 131941 |
| 2025-01-16 | 33.49 | $23.84 | 56819 |
| 2025-01-15 | 34.06 | $23.45 | 24834 |
| 2025-01-14 | 34.46 | $23.32 | 2900 |
| 2025-01-13 | 34.48 | $23.58 | 110820 |
| 2025-01-10 | 34.71 | $23.85 | 169200 |
| 2025-01-08 | 34.96 | $23.59 | 28919 |
| 2025-01-07 | 34.86 | $23.61 | 1449 |
| 2025-01-06 | 34.77 | $23.35 | 949 |
| 2025-01-03 | 34.30 | $23.06 | 46810 |
| 2025-01-02 | 34.43 | $23.15 | 74513 |
| 2024-12-31 | 34.67 | $23.33 | 31019 |
| 2024-12-30 | 35.00 | $23.39 | 27200 |
| 2024-12-27 | 35.34 | $23.04 | 23337 |
| 2024-12-26 | 35.48 | $22.90 | 900 |
| 2024-12-24 | 35.15 | $22.98 | — |
| 2024-12-23 | 34.85 | $22.98 | 112617 |
| 2024-12-20 | 34.54 | $22.69 | 44740 |
| 2024-12-19 | 33.80 | $22.45 | 12014 |
| 2024-12-18 | 32.98 | $22.55 | 936 |
| 2024-12-17 | 32.20 | $22.48 | 3424 |
| 2024-12-16 | 31.38 | $22.83 | 4500 |
| 2024-12-13 | 30.58 | $23.04 | 800 |
| 2024-12-12 | 29.92 | $22.96 | 624 |
| 2024-12-11 | 29.23 | $23.35 | 6306 |
| 2024-12-10 | 28.67 | $23.60 | 1500 |
| 2024-12-09 | 28.07 | $23.94 | 3617 |
| 2024-12-06 | 28.23 | $24.29 | 5100 |
| 2024-12-05 | 28.64 | $24.96 | 3100 |
| 2024-12-04 | 29.51 | $24.74 | 900 |
| 2024-12-03 | 30.05 | $24.68 | 1700 |
| 2024-12-02 | 30.83 | $24.24 | 1411 |
| 2024-11-29 | 30.89 | $24.31 | — |
| 2024-11-27 | 31.02 | $24.31 | 721 |
| 2024-11-26 | 31.15 | $24.04 | 94236 |
| 2024-11-25 | 30.98 | $24.37 | 2.7M |
| 2024-11-22 | 31.05 | $25.16 | 55300 |
| 2024-11-21 | 31.73 | $25.22 | 69700 |
| 2024-11-20 | 32.35 | $24.83 | 17100 |
| 2024-11-19 | 32.52 | $24.71 | 71000 |
| 2024-11-18 | 32.53 | $24.51 | 500 |
| 2024-11-15 | 32.28 | $23.90 | 12910 |
| 2024-11-14 | 31.12 | $23.93 | 54500 |
| 2024-11-13 | 29.91 | $24.02 | 34700 |
| 2024-11-12 | 29.49 | $24.07 | 4300 |
| 2024-11-11 | 29.05 | $24.09 | 10540 |
| 2024-11-08 | 28.70 | $24.00 | 8703 |
| 2024-11-07 | 28.28 | $23.92 | 37945 |
| 2024-11-06 | 27.62 | $23.77 | 57800 |
| 2024-11-05 | 26.71 | $24.03 | 24400 |
| 2024-11-04 | 26.00 | $23.87 | 18400 |
| 2024-11-01 | 25.24 | $24.15 | 171924 |
| 2024-10-31 | 24.64 | $23.96 | 98000 |
| 2024-10-30 | 23.73 | $24.11 | 15100 |
| 2024-10-29 | 22.99 | $24.00 | 11300 |
| 2024-10-28 | 22.05 | $24.18 | 12805 |
| 2024-10-25 | 21.18 | $24.43 | 29200 |
| 2024-10-24 | 20.50 | $24.44 | 58449 |
| 2024-10-23 | 19.78 | $24.59 | 70804 |
| 2024-10-22 | 19.28 | $25.70 | 45300 |
| 2024-10-21 | 19.78 | $25.67 | 13326 |
| 2024-10-18 | 20.28 | $25.80 | 57200 |
| 2024-10-17 | 21.26 | $25.65 | 23600 |
| 2024-10-16 | 22.23 | $25.53 | 28122 |
| 2024-10-15 | 23.01 | $25.17 | 36100 |
| 2024-10-14 | 23.31 | $24.88 | — |
| 2024-10-11 | 23.18 | $24.88 | 36336 |
| 2024-10-10 | 23.05 | $24.62 | 9300 |
| 2024-10-09 | 22.91 | $24.83 | 15743 |
| 2024-10-08 | 22.94 | $24.80 | 74312 |
| 2024-10-07 | 22.92 | $24.74 | 78332 |
| 2024-10-04 | 22.96 | $24.60 | 3500 |
| 2024-10-03 | 22.66 | $24.71 | 77803 |
| 2024-10-02 | 22.42 | $25.12 | 52846 |
| 2024-10-01 | 22.29 | $24.81 | 80201 |
| 2024-09-30 | 21.72 | $24.71 | 72600 |
| 2024-09-27 | 21.50 | $24.76 | 21145 |
| 2024-09-26 | 21.29 | $24.86 | 29500 |
| 2024-09-25 | 21.11 | $24.75 | 15100 |
| 2024-09-24 | 20.68 | $24.78 | 125700 |
| 2024-09-23 | 20.40 | $24.86 | 422040 |
| 2024-09-20 | 19.86 | $24.67 | 339200 |
| 2024-09-19 | 19.30 | $25.25 | 137504 |
| 2024-09-18 | 19.46 | $25.80 | 58822 |
| 2024-09-17 | 20.10 | $26.02 | 38800 |
| 2024-09-16 | 20.94 | $25.89 | 25305 |
| 2024-09-13 | 21.74 | $26.06 | 43720 |
| 2024-09-12 | 22.69 | $25.70 | 157500 |
| 2024-09-11 | 23.35 | $25.51 | 13400 |
| 2024-09-10 | 23.80 | $25.31 | 14100 |
| 2024-09-09 | 24.27 | $25.55 | 9903 |
| 2024-09-06 | 25.01 | $25.22 | 77714 |
| 2024-09-05 | 25.29 | $25.39 | 94900 |
| 2024-09-04 | 25.64 | $25.34 | 41218 |
| 2024-09-03 | 25.54 | $25.19 | 159500 |
| 2024-08-30 | 25.34 | $25.33 | 306300 |
| 2024-08-29 | 25.14 | $25.06 | 36200 |
| 2024-08-28 | 24.67 | $25.06 | 95300 |
| 2024-08-27 | 24.55 | $25.17 | 73811 |
| 2024-08-26 | 24.51 | $25.21 | 5300 |
| 2024-08-23 | 24.48 | $25.03 | 13300 |
| 2024-08-22 | 24.67 | $24.74 | 18700 |
| 2024-08-21 | 24.55 | $24.95 | 86100 |
| 2024-08-20 | 24.42 | $24.75 | 91843 |
| 2024-08-19 | 24.08 | $24.61 | 5200 |
| 2024-08-16 | 23.64 | $24.44 | 37800 |
| 2024-08-15 | 22.96 | $24.40 | 30500 |
| 2024-08-14 | 22.22 | $24.45 | 99100 |
| 2024-08-13 | 21.45 | $19.42 | 96310 |
| 2024-08-12 | 20.54 | $24.10 | 60400 |
| 2024-08-09 | 20.09 | $23.99 | 106400 |
| 2024-08-08 | 19.73 | $23.78 | 41100 |
| 2024-08-07 | 19.49 | $23.68 | 20700 |
| 2024-08-06 | 19.14 | $23.73 | 61500 |
| 2024-08-05 | 18.85 | $23.10 | 200 |
| 2024-08-02 | 19.14 | $23.78 | 83815 |
| 2024-08-01 | 18.35 | $24.22 | 11800 |
| 2024-07-31 | 17.10 | $23.88 | 34600 |
| 2024-07-30 | 16.14 | $23.79 | 41637 |
| 2024-07-29 | 15.26 | $23.59 | 17900 |
| 2024-07-26 | 14.50 | $23.76 | 18500 |
| 2024-07-25 | 13.67 | $23.65 | 55101 |
| 2024-07-24 | 12.72 | $23.65 | 95647 |
| 2024-07-23 | 11.84 | $23.59 | 93907 |
| 2024-07-22 | 11.05 | $23.12 | 28827 |
| 2024-07-19 | 10.58 | $22.54 | 7124 |
| 2024-07-18 | 10.94 | $22.79 | 16936 |
| 2024-07-17 | 10.85 | $22.59 | 29900 |
| 2024-07-16 | 10.88 | $22.59 | 14200 |
| 2024-07-15 | 10.97 | $22.62 | 8700 |
| 2024-07-12 | 10.98 | $22.65 | 7644 |
| 2024-07-11 | 10.95 | $22.45 | 43623 |
| 2024-07-10 | 11.26 | $22.56 | 100500 |
| 2024-07-09 | 11.42 | $22.52 | 15300 |
| 2024-07-08 | 11.64 | $22.48 | 229400 |
| 2024-07-05 | 12.07 | $22.71 | 230 |
| 2024-07-03 | 12.13 | $22.61 | — |
| 2024-07-02 | 12.34 | $22.61 | 34034 |
| 2024-07-01 | 12.57 | $22.04 | 4200 |
| 2024-06-28 | 12.76 | $22.59 | 13740 |
| 2024-06-27 | 12.92 | $22.50 | 15300 |
| 2024-06-26 | 13.27 | $22.11 | 46038 |
| 2024-06-25 | 13.65 | $22.08 | 69996 |
| 2024-06-24 | 14.02 | $22.31 | 21420 |
| 2024-06-21 | 14.40 | $21.88 | 45074 |
| 2024-06-20 | 13.93 | $22.08 | 55921 |
| 2024-06-18 | 13.83 | $22.11 | 50317 |
| 2024-06-17 | 13.61 | $22.11 | 500 |
| 2024-06-14 | 13.51 | $22.11 | 9700 |
| 2024-06-13 | 13.41 | $22.74 | 24750 |
| 2024-06-12 | 13.93 | $22.74 | 7600 |
| 2024-06-11 | 14.48 | $22.38 | 12141 |
| 2024-06-10 | 14.76 | $22.30 | 527 |
| 2024-06-07 | 15.06 | $22.68 | 49000 |
| 2024-06-06 | 15.65 | $22.68 | 365300 |
| 2024-06-05 | 16.27 | $22.69 | 36800 |
| 2024-06-04 | 16.91 | $22.68 | 131227 |
| 2024-06-03 | 17.78 | $22.50 | 53300 |
| 2024-05-31 | 18.37 | $22.30 | 81200 |
| 2024-05-30 | 18.61 | $22.11 | 25400 |
| 2024-05-29 | 18.68 | $22.14 | 18500 |
| 2024-05-28 | 18.60 | $22.38 | 85539 |
| 2024-05-24 | 18.71 | $22.19 | 3215 |
| 2024-05-23 | 18.43 | $22.32 | 44605 |
| 2024-05-22 | 18.31 | $22.40 | 64500 |
| 2024-05-21 | 18.29 | $22.50 | 48844 |
| 2024-05-20 | 18.34 | $22.60 | 63700 |
| 2024-05-17 | 18.59 | $22.60 | 24832 |
| 2024-05-16 | 18.84 | $22.48 | 79900 |
| 2024-05-15 | 18.91 | $22.55 | 5900 |
| 2024-05-14 | 19.04 | $22.43 | 35245 |
| 2024-05-13 | 19.14 | $22.33 | 18944 |
| 2024-05-10 | 18.92 | $22.29 | 13231 |
| 2024-05-09 | 18.61 | $21.99 | 78400 |
| 2024-05-08 | 17.79 | $21.99 | 143000 |
| 2024-05-07 | 16.92 | $21.90 | 20518 |
| 2024-05-06 | 16.02 | $22.08 | 28239 |
| 2024-05-03 | 15.22 | $22.02 | 58500 |
| 2024-05-02 | 14.06 | $22.24 | 185800 |
| 2024-05-01 | 14.00 | $21.90 | 14600 |
| 2024-04-30 | 14.42 | $22.00 | 107822 |
| 2024-04-29 | 15.01 | $22.25 | 19400 |
| 2024-04-26 | 15.73 | $22.07 | 42905 |
| 2024-04-25 | 16.41 | $22.04 | 13216 |
| 2024-04-24 | 17.08 | $22.05 | 24800 |
| 2024-04-23 | 17.77 | $21.89 | 42337 |
| 2024-04-22 | 18.36 | $21.67 | 20500 |
| 2024-04-19 | 18.47 | $21.76 | 85000 |
| 2024-04-18 | 18.59 | $21.41 | 43423 |
| 2024-04-17 | 18.12 | $21.03 | 23448 |
| 2024-04-16 | 16.85 | $20.94 | 36800 |
| 2024-04-15 | 15.52 | $21.16 | 73728 |
| 2024-04-12 | 14.30 | $21.46 | 100147 |
| 2024-04-11 | 13.10 | $21.39 | 69000 |
| 2024-04-10 | 11.95 | $21.21 | 53117 |
| 2024-04-09 | 10.63 | $21.44 | 114123 |
| 2024-04-08 | 9.50 | $21.53 | 49100 |
| 2024-04-05 | 8.26 | $21.50 | 4000 |
| 2024-04-04 | 6.91 | $21.66 | 130600 |
| 2024-04-03 | 6.86 | $21.51 | 41700 |
| 2024-04-02 | 6.64 | $21.86 | 63200 |
| 2024-04-01 | 6.98 | $21.86 | 133600 |
| 2024-03-28 | 7.34 | $22.07 | 86828 |
| 2024-03-27 | 7.51 | $21.69 | 34700 |
| 2024-03-26 | 7.69 | $21.61 | 10308 |
| 2024-03-25 | 7.86 | $21.48 | 115004 |
| 2024-03-22 | 7.58 | $21.46 | 83640 |
| 2024-03-21 | 7.43 | $21.76 | 38700 |
| 2024-03-20 | 7.70 | $21.79 | 8001 |
| 2024-03-19 | 7.98 | $21.74 | 76200 |
| 2024-03-18 | 8.20 | $21.59 | 56100 |
| 2024-03-15 | 8.34 | $21.42 | 133828 |
| 2024-03-14 | 8.17 | $21.44 | 71527 |
| 2024-03-13 | 7.93 | $21.78 | 100113 |
| 2024-03-12 | 8.20 | $21.79 | 74491 |
| 2024-03-11 | 8.47 | $21.60 | 400 |
| 2024-03-08 | 8.72 | $21.45 | 43249 |
| 2024-03-07 | 8.83 | $21.87 | 67100 |
| 2024-03-06 | 8.95 | $21.66 | 68400 |
| 2024-03-05 | 9.20 | $21.50 | 43801 |
| 2024-03-04 | 9.48 | $21.62 | 16100 |
| 2024-03-01 | 9.97 | $21.62 | 70425 |
| 2024-02-29 | 10.47 | $21.57 | 109800 |
| 2024-02-28 | 10.98 | $21.38 | 76600 |
| 2024-02-27 | 11.16 | $20.91 | 69900 |
| 2024-02-26 | 11.61 | $21.21 | 7100 |
| 2024-02-23 | 12.15 | $21.29 | 22200 |
| 2024-02-22 | 12.44 | $21.42 | 50800 |
| 2024-02-21 | 12.75 | $21.25 | 39607 |
| 2024-02-20 | 12.94 | $21.08 | 7945 |
| 2024-02-16 | 13.43 | $20.91 | 51324 |
| 2024-02-15 | 14.12 | $20.53 | 6900 |
| 2024-02-14 | 14.38 | $19.94 | 18100 |
| 2024-02-13 | 13.84 | $20.03 | 8144 |
| 2024-02-12 | 13.31 | $20.53 | 7500 |
| 2024-02-09 | 13.27 | $20.09 | 43900 |
| 2024-02-08 | 12.49 | $20.20 | 2600 |
| 2024-02-07 | 11.75 | $20.13 | 72340 |
| 2024-02-06 | 10.91 | $20.23 | 40819 |
| 2024-02-05 | 10.15 | $20.39 | 21400 |
| 2024-02-02 | 9.35 | $20.62 | 74600 |
| 2024-02-01 | 8.90 | $20.93 | 73135 |
| 2024-01-31 | 8.70 | $21.18 | 1026 |
| 2024-01-30 | 8.88 | $21.14 | 13409 |
| 2024-01-29 | 8.92 | $20.98 | 67843 |
| 2024-01-26 | 8.91 | $21.12 | 25404 |
| 2024-01-25 | 9.03 | $21.08 | 58200 |
| 2024-01-24 | 9.11 | $20.86 | 121000 |
| 2024-01-23 | 9.05 | $20.89 | 94300 |
| 2024-01-22 | 9.16 | $20.50 | 70700 |
| 2024-01-19 | 8.83 | $20.46 | 89500 |
| 2024-01-18 | 8.67 | $20.66 | 31735 |
| 2024-01-17 | 8.54 | $20.70 | 92905 |
| 2024-01-16 | 8.58 | $21.06 | 5947 |
| 2024-01-12 | 8.99 | $21.17 | 21400 |
| 2024-01-11 | 9.37 | $21.25 | 43300 |
| 2024-01-10 | 9.66 | $21.39 | 26900 |
| 2024-01-09 | 9.80 | $21.40 | 43800 |
| 2024-01-08 | 9.95 | $21.06 | 75604 |
| 2024-01-05 | 10.45 | $21.01 | 1639 |
| 2024-01-04 | 10.99 | $20.93 | 32644 |
| 2024-01-03 | 11.56 | $20.81 | 8318 |
| 2024-01-02 | 11.79 | $20.80 | 32500 |
| 2023-12-29 | 12.12 | $20.88 | 31400 |
| 2023-12-28 | 12.39 | $20.82 | 26116 |
| 2023-12-27 | 12.67 | $20.81 | 39515 |
| 2023-12-26 | 12.74 | $20.00 | 1000 |
| 2023-12-22 | 11.98 | $20.66 | 35700 |
| 2023-12-21 | 12.12 | $20.46 | 40600 |
| 2023-12-20 | 12.09 | $20.28 | 902 |
| 2023-12-19 | 11.98 | $20.33 | 20001 |
| 2023-12-18 | 11.76 | $20.32 | 10200 |
| 2023-12-15 | 11.52 | $20.36 | 61000 |
| 2023-12-14 | 11.24 | $20.57 | 5700 |
| 2023-12-13 | 11.25 | $20.53 | 23202 |
| 2023-12-12 | 11.28 | $19.91 | 87500 |
| 2023-12-11 | 11.77 | $20.18 | 28300 |
| 2023-12-08 | 11.90 | $20.51 | 18400 |
| 2023-12-07 | 11.58 | $20.85 | 109320 |
| 2023-12-06 | 11.39 | $20.58 | 102033 |
| 2023-12-05 | 11.41 | $20.08 | 21030 |
| 2023-12-04 | 11.80 | $20.20 | 40512 |
| 2023-12-01 | 12.06 | $20.51 | 14401 |
| 2023-11-30 | 12.00 | $20.34 | 63300 |
| 2023-11-29 | 12.11 | $19.62 | 22817 |
| 2023-11-28 | 12.64 | $19.81 | 86900 |
| 2023-11-27 | 13.19 | $20.22 | 12900 |
| 2023-11-24 | 13.27 | $20.25 | 21800 |
| 2023-11-22 | 13.28 | $20.27 | 9114 |
| 2023-11-21 | 13.30 | $20.11 | 47432 |
| 2023-11-20 | 13.34 | $20.41 | 84315 |
| 2023-11-17 | 12.97 | $19.92 | 59400 |
| 2023-11-16 | 13.03 | $19.92 | 2511 |
| 2023-11-15 | 13.09 | $20.16 | 73600 |
| 2023-11-14 | 13.07 | $19.87 | 32114 |
| 2023-11-13 | 13.38 | $19.30 | 11600 |
| 2023-11-10 | 13.81 | $19.11 | 92200 |
| 2023-11-09 | 14.03 | $19.11 | 73400 |
| 2023-11-08 | 14.31 | $19.21 | 26847 |
| 2023-11-07 | 14.70 | $19.63 | 28218 |
| 2023-11-06 | 15.40 | $20.09 | 4843 |
| 2023-11-03 | 15.67 | $20.13 | 17424 |
| 2023-11-02 | 15.96 | $19.43 | 13348 |
| 2023-11-01 | 16.68 | $18.94 | 72200 |
| 2023-10-31 | 16.70 | $18.51 | 107620 |
| 2023-10-30 | 16.35 | $18.24 | 113614 |
| 2023-10-27 | 15.34 | $17.87 | 18721 |
| 2023-10-26 | 14.09 | $18.24 | 20700 |
| 2023-10-25 | 13.08 | $18.27 | 28300 |
| 2023-10-24 | 12.02 | $18.49 | 26500 |
| 2023-10-23 | 11.22 | $18.49 | 2825 |
| 2023-10-20 | 10.39 | $18.73 | 62200 |
| 2023-10-19 | 9.91 | $19.00 | 45617 |
| 2023-10-18 | 9.70 | $19.15 | 77727 |
| 2023-10-17 | 9.64 | $19.57 | 58600 |
| 2023-10-16 | 10.11 | $19.55 | 59200 |
| 2023-10-13 | 10.44 | $19.40 | 67929 |
| 2023-10-12 | 10.79 | $19.47 | 76027 |
| 2023-10-11 | 11.21 | $19.90 | 24500 |
| 2023-10-10 | 11.57 | $19.65 | 2700 |
| 2023-10-09 | 12.10 | $18.61 | 4100 |
| 2023-10-06 | 11.80 | $19.00 | 28600 |
| 2023-10-05 | 11.78 | $18.71 | 12600 |
| 2023-10-04 | 11.30 | $18.69 | 20834 |
| 2023-10-03 | 10.79 | $18.67 | 63400 |
| 2023-10-02 | 9.95 | $18.63 | 107311 |
| 2023-09-29 | 9.25 | $19.27 | 114900 |
| 2023-09-28 | 9.24 | $19.51 | 34500 |
| 2023-09-27 | 9.55 | $19.37 | 62600 |
| 2023-09-26 | 9.86 | $19.66 | 81600 |
| 2023-09-25 | 10.15 | $20.04 | 5004 |
| 2023-09-22 | 9.98 | $20.07 | 88142 |
| 2023-09-21 | 9.69 | $19.67 | 31401 |
| 2023-09-20 | 9.83 | $20.01 | 20347 |
| 2023-09-19 | 9.38 | $20.11 | 150100 |
| 2023-09-18 | 8.84 | $20.19 | 41818 |
| 2023-09-15 | 8.45 | $19.85 | 24300 |
| 2023-09-14 | 8.53 | $19.70 | 115038 |
| 2023-09-13 | 8.82 | $19.62 | 25400 |
| 2023-09-12 | 9.13 | $19.82 | 41000 |
| 2023-09-11 | 9.30 | $19.75 | 5100 |
| 2023-09-08 | 9.43 | $19.64 | 17500 |
| 2023-09-07 | 9.75 | $19.50 | 35919 |
| 2023-09-06 | 10.16 | $19.53 | 32116 |
| 2023-09-05 | 10.54 | $20.01 | 800 |
| 2023-09-01 | 10.50 | $20.02 | 2335 |
| 2023-08-31 | 10.46 | $19.74 | 113400 |
| 2023-08-30 | 10.86 | $19.41 | 1900 |
| 2023-08-29 | 11.34 | $19.25 | 13300 |
| 2023-08-28 | 11.40 | $19.25 | 5323 |
| 2023-08-25 | 11.47 | $19.19 | 1434 |
| 2023-08-24 | 11.45 | $19.11 | 5700 |
| 2023-08-23 | 11.36 | $19.18 | 12500 |
| 2023-08-22 | 11.26 | $19.09 | 500 |
| 2023-08-21 | 11.04 | $19.37 | 2300 |
| 2023-08-18 | 10.99 | $19.41 | 3600 |
| 2023-08-17 | 11.00 | $19.25 | 632 |
| 2023-08-16 | 10.83 | $19.14 | 2000 |
| 2023-08-15 | 10.53 | $19.46 | 2106 |
| 2023-08-14 | 10.48 | $19.49 | 305 |
| 2023-08-11 | 10.49 | $19.45 | 1200 |
| 2023-08-10 | 10.49 | $19.30 | 1241 |
| 2023-08-09 | 10.34 | $19.20 | 3500 |
| 2023-08-08 | 10.05 | $19.03 | 27008 |
| 2023-08-07 | 10.52 | $19.95 | 10126 |
| 2023-08-04 | 9.87 | $19.46 | 13323 |
| 2023-08-03 | 9.72 | $19.19 | 2644 |
| 2023-08-02 | 10.04 | $19.58 | 100 |
| 2023-08-01 | 9.79 | $19.58 | 13100 |
| 2023-07-31 | 9.53 | $19.74 | 836 |
| 2023-07-28 | 9.00 | $19.58 | 98000 |
| 2023-07-27 | 8.57 | $18.80 | 3736 |
| 2023-07-26 | 9.00 | $18.84 | 400 |
| 2023-07-25 | 9.38 | $18.95 | 2801 |
| 2023-07-24 | 9.85 | $18.85 | 1742 |
| 2023-07-21 | 10.21 | $18.66 | 1600 |
| 2023-07-20 | 9.72 | $18.75 | 600 |
| 2023-07-19 | 9.21 | $18.40 | 500 |
| 2023-07-18 | 8.86 | $18.40 | 700 |
| 2023-07-17 | 8.78 | $18.32 | 411 |
| 2023-07-14 | 8.79 | $18.39 | 909 |
| 2023-07-13 | 8.79 | $18.51 | 3500 |
| 2023-07-12 | 8.73 | $18.02 | 800 |
| 2023-07-11 | 8.93 | $17.70 | 2809 |
| 2023-07-10 | 8.95 | $17.75 | 448 |
| 2023-07-07 | 8.74 | $17.90 | 13100 |
| 2023-07-06 | 8.71 | $17.85 | 5700 |
| 2023-07-05 | 8.56 | $17.88 | 400 |
| 2023-07-03 | 8.64 | $18.02 | 1700 |
| 2023-06-30 | 8.94 | $18.02 | 833 |
| 2023-06-29 | 9.25 | $17.76 | 1000 |
| 2023-06-28 | 9.22 | $17.61 | 400 |
| 2023-06-27 | 8.97 | $17.65 | 10038 |
| 2023-06-26 | 8.71 | $17.55 | 2500 |
| 2023-06-23 | 8.26 | $17.85 | 2500 |
| 2023-06-22 | 8.24 | $17.85 | 110 |
| 2023-06-21 | 8.21 | $18.04 | 400 |
| 2023-06-20 | 8.40 | $18.21 | 424 |
| 2023-06-16 | 8.76 | $18.24 | 1801 |
| 2023-06-15 | 9.14 | $18.00 | 1000 |
| 2023-06-14 | 9.22 | $18.40 | 800 |
| 2023-06-13 | 9.68 | $18.56 | 4845 |
| 2023-06-12 | 9.98 | $18.47 | 3000 |
| 2023-06-09 | 10.47 | $18.51 | 7014 |
| 2023-06-08 | 10.85 | $18.49 | 2100 |
| 2023-06-07 | 11.39 | $18.39 | 5400 |
| 2023-06-06 | 11.96 | $18.01 | 2900 |
| 2023-06-05 | 11.77 | $18.01 | 2745 |
| 2023-06-02 | 11.57 | $18.05 | 4400 |
| 2023-06-01 | 11.44 | $17.51 | 5502 |
| 2023-05-31 | 11.81 | $16.99 | 2900 |
| 2023-05-30 | 12.33 | $17.36 | 6200 |
| 2023-05-26 | 12.71 | $16.75 | 900 |
| 2023-05-25 | 12.51 | $16.72 | 400 |
| 2023-05-24 | 12.39 | $17.00 | 120 |
| 2023-05-23 | 12.56 | $17.26 | 3800 |
| 2023-05-22 | 12.93 | $16.95 | 65928 |
| 2023-05-19 | 12.85 | $17.35 | 630 |
| 2023-05-18 | 13.15 | $17.18 | 2023 |
| 2023-05-17 | 13.69 | $17.36 | 1716 |
| 2023-05-16 | 14.17 | $17.26 | 700 |
| 2023-05-15 | 14.65 | $17.53 | 2946 |
| 2023-05-12 | 14.74 | $17.63 | 406 |
| 2023-05-11 | 14.68 | $17.55 | 1003 |
| 2023-05-10 | 14.70 | $17.62 | 1414 |
| 2023-05-09 | 14.65 | $17.71 | 1643 |
| 2023-05-08 | 14.43 | $17.78 | 300 |
| 2023-05-05 | 14.09 | $17.46 | 505 |
| 2023-05-04 | 14.05 | $17.03 | 1035 |
| 2023-05-03 | 14.42 | $17.35 | 4400 |
| 2023-05-02 | 14.35 | $17.21 | 700 |
| 2023-05-01 | 14.58 | $17.54 | 206 |
| 2023-04-28 | 14.29 | $17.67 | 4900 |
| 2023-04-27 | 13.98 | $17.37 | 5400 |
| 2023-04-26 | 13.87 | $17.43 | 3445 |
| 2023-04-25 | 13.74 | $16.87 | 1911 |
| 2023-04-24 | 14.28 | $17.17 | 1827 |
| 2023-04-21 | 14.89 | $16.98 | 800 |
| 2023-04-20 | 15.54 | $16.70 | 333 |
| 2023-04-19 | 15.76 | $16.87 | 2400 |
| 2023-04-18 | 16.17 | $16.90 | 2430 |
| 2023-04-17 | 16.69 | $16.92 | 1119 |
| 2023-04-14 | 17.27 | $17.13 | 16110 |
| 2023-04-13 | 17.94 | $17.21 | 1926 |
| 2023-04-12 | 18.83 | $17.13 | 700 |
| 2023-04-11 | 19.70 | $17.00 | 700 |
| 2023-04-10 | 20.41 | $16.69 | 1906 |
| 2023-04-06 | 20.71 | $16.78 | 1400 |
| 2023-04-05 | 21.24 | $16.98 | 300 |
| 2023-04-04 | 22.03 | $16.90 | 2200 |
| 2023-04-03 | 22.76 | $16.70 | 11600 |
| 2023-03-31 | 23.45 | $16.59 | 1437 |
| 2023-03-30 | 23.84 | $16.55 | 1322 |
| 2023-03-29 | 24.19 | $16.27 | 1313 |
| 2023-03-28 | 24.19 | $16.17 | 8225 |
| 2023-03-27 | 24.02 | $15.94 | 159033 |
| 2023-03-24 | 23.55 | $15.73 | 1600 |
| 2023-03-23 | 22.70 | $16.02 | 5220 |
| 2023-03-22 | 22.23 | $16.17 | 2200 |
| 2023-03-21 | 21.86 | $16.25 | 22105 |
| 2023-03-20 | 21.53 | $16.26 | 7405 |
| 2023-03-17 | 20.92 | $16.34 | 11500 |
| 2023-03-16 | 20.48 | $15.94 | 3300 |
| 2023-03-15 | 19.39 | $15.94 | 6200 |
| 2023-03-14 | 18.24 | $16.57 | 7208 |
| 2023-03-13 | 17.49 | $17.07 | 1212 |
| 2023-03-10 | 17.04 | $17.05 | 3200 |
| 2023-03-09 | 16.82 | $17.46 | 300 |
| 2023-03-08 | 17.03 | $17.42 | 7000 |
| 2023-03-07 | 17.19 | $17.37 | 206826 |
| 2023-03-06 | 17.36 | $17.62 | 106700 |
| 2023-03-03 | 17.82 | $17.55 | 262800 |
| 2023-03-02 | 18.10 | $17.35 | 2100 |
| 2023-03-01 | 17.89 | $17.20 | 1720 |
| 2023-02-28 | 18.01 | $17.31 | 250705 |
| 2023-02-27 | 18.26 | $17.46 | 9709 |
| 2023-02-24 | 18.76 | $17.24 | 1708 |
| 2023-02-23 | 18.84 | $17.50 | 3500 |
| 2023-02-22 | 19.20 | $17.38 | 2800 |
| 2023-02-21 | 19.34 | $17.76 | 700 |
| 2023-02-17 | 19.81 | $17.96 | 116 |
| 2023-02-16 | 20.66 | $18.54 | 1800 |
| 2023-02-15 | 21.09 | $18.54 | 1900 |
| 2023-02-14 | 21.53 | $18.82 | 300 |
| 2023-02-13 | 21.09 | $18.82 | 1600 |
| 2023-02-10 | 20.61 | $18.85 | 622 |
| 2023-02-09 | 20.14 | $18.34 | 85339 |
| 2023-02-08 | 20.04 | $18.48 | 1123 |
| 2023-02-07 | 19.69 | $18.38 | 1841 |
| 2023-02-06 | 19.42 | $18.55 | 1200 |
| 2023-02-03 | 18.87 | $18.48 | 300 |
| 2023-02-02 | 18.35 | $18.79 | 3415 |
| 2023-02-01 | 17.65 | $18.52 | 2100 |
| 2023-01-31 | 17.11 | $18.52 | 153002 |
| 2023-01-30 | 16.54 | $18.68 | 1627 |
| 2023-01-27 | 15.68 | $18.88 | 3600 |
| 2023-01-26 | 14.64 | $18.47 | 200 |
| 2023-01-25 | 14.01 | $18.47 | 333 |
| 2023-01-24 | 13.34 | $18.58 | 3200 |
| 2023-01-23 | 12.64 | $18.30 | 4300 |
| 2023-01-20 | 11.97 | $18.08 | 3747 |
| 2023-01-19 | 11.63 | $18.00 | 1600 |
| 2023-01-18 | 11.23 | $18.15 | 3006 |
| 2023-01-17 | 10.81 | $18.11 | 29335 |
| 2023-01-13 | 10.73 | $17.73 | 16838 |
| 2023-01-12 | 10.88 | $17.77 | 1540 |
| 2023-01-11 | 11.06 | $17.66 | 4400 |
| 2023-01-10 | 11.40 | $17.59 | 3619 |
| 2023-01-09 | 11.68 | $17.79 | 800 |
| 2023-01-06 | 11.76 | $17.60 | 1733 |
| 2023-01-05 | 12.07 | $17.17 | 4000 |
| 2023-01-04 | 12.59 | $17.59 | 12123 |
| 2023-01-03 | 13.15 | $17.15 | 7113 |
| 2022-12-30 | 13.79 | $17.20 | 1100 |
| 2022-12-29 | 14.27 | $17.42 | 200 |
| 2022-12-28 | 14.99 | $17.30 | 7110 |
| 2022-12-27 | 15.67 | $16.80 | 5304 |
| 2022-12-23 | 16.39 | $17.22 | 9627 |
| 2022-12-22 | 16.59 | $17.01 | 2100 |
| 2022-12-21 | 16.65 | $17.15 | 104747 |
| 2022-12-20 | 16.98 | $16.83 | 6904 |
| 2022-12-19 | 16.91 | $16.62 | 4510 |
| 2022-12-16 | 16.83 | $16.96 | 300 |
| 2022-12-15 | 17.00 | $17.28 | 545 |
| 2022-12-14 | 17.43 | $18.08 | 5824 |
| 2022-12-13 | 18.09 | $18.43 | 1542 |
| 2022-12-12 | 18.72 | $17.92 | 24139 |
| 2022-12-09 | 19.55 | $17.95 | 2141 |
| 2022-12-08 | 20.54 | $18.00 | 33815 |
| 2022-12-07 | 21.58 | $17.57 | 56600 |
| 2022-12-06 | 22.33 | $17.45 | 700 |
| 2022-12-05 | 22.86 | $17.72 | 1914 |
| 2022-12-02 | 23.69 | $16.94 | 2500 |
| 2022-12-01 | 23.90 | $17.11 | 3138 |
| 2022-11-30 | 24.18 | $16.66 | 30500 |
| 2022-11-29 | 23.80 | $16.50 | 24141 |
| 2022-11-28 | 23.23 | $16.68 | 20105 |
| 2022-11-25 | 22.94 | $17.10 | 1901 |
| 2022-11-23 | 22.86 | $16.99 | 3127 |
| 2022-11-22 | 22.60 | $16.83 | 6149 |
| 2022-11-21 | 22.22 | $16.51 | 4100 |
| 2022-11-18 | 21.81 | $16.74 | 16200 |
| 2022-11-17 | 21.44 | $17.06 | 729 |
| 2022-11-16 | 21.32 | $17.31 | 5402 |
| 2022-11-15 | 21.32 | $17.33 | 3500 |
| 2022-11-14 | 21.41 | $17.50 | 26303 |
| 2022-11-11 | 21.62 | $17.85 | 12503 |
| 2022-11-10 | 21.95 | $17.25 | 2326 |
| 2022-11-09 | 21.81 | $16.84 | 1726 |
| 2022-11-08 | 21.46 | $17.31 | 28203 |
| 2022-11-07 | 21.35 | $17.41 | 5210 |
| 2022-11-04 | 21.23 | $17.57 | 1919 |
| 2022-11-03 | 21.18 | $16.88 | 3600 |
| 2022-11-02 | 20.69 | $17.89 | 3900 |
| 2022-11-01 | 20.49 | $17.44 | 8444 |
| 2022-10-31 | 20.28 | $18.01 | 11222 |
| 2022-10-28 | 20.37 | $18.46 | 6600 |
| 2022-10-27 | 20.47 | $19.17 | 2600 |
| 2022-10-26 | 21.48 | $18.81 | 1200 |
| 2022-10-25 | 22.25 | $18.50 | 237800 |
| 2022-10-24 | 22.63 | $18.08 | 3122 |
| 2022-10-21 | 22.62 | $18.08 | 3106 |
| 2022-10-20 | 22.60 | $17.59 | 1800 |
| 2022-10-19 | 22.31 | $18.38 | 1408 |
| 2022-10-18 | 22.47 | $18.67 | 2613 |
| 2022-10-17 | 22.74 | $18.78 | 26230 |
| 2022-10-14 | 23.04 | $18.11 | 1200 |
| 2022-10-13 | 22.76 | $18.78 | 135500 |
| 2022-10-12 | 22.47 | $18.17 | 1100 |
| 2022-10-11 | 21.50 | $18.24 | 2700 |
| 2022-10-10 | 20.50 | $18.00 | 3618 |
| 2022-10-07 | 19.45 | $19.08 | 500 |
| 2022-10-06 | 18.89 | $19.14 | 3848 |
| 2022-10-05 | 18.34 | $20.14 | 3900 |
| 2022-10-04 | 18.22 | $20.61 | 3503 |
| 2022-10-03 | 18.38 | $19.75 | 505 |
| 2022-09-30 | 17.59 | $19.33 | 2500 |
| 2022-09-29 | 16.48 | $19.29 | 2000 |
| 2022-09-28 | 15.30 | $20.05 | 8000 |
| 2022-09-27 | 14.22 | $19.34 | 30200 |
| 2022-09-26 | 13.07 | $19.93 | 16444 |
| 2022-09-23 | 12.13 | $20.58 | 7016 |
| 2022-09-22 | 11.65 | $21.25 | 900 |
| 2022-09-21 | 11.69 | $21.56 | 1300 |
| 2022-09-20 | 12.02 | $21.29 | 5041 |
| 2022-09-19 | 12.13 | $21.69 | 2029 |
| 2022-09-16 | 12.24 | $21.38 | 7141 |
| 2022-09-15 | 12.55 | $21.85 | 3223 |
| 2022-09-14 | 13.11 | $22.48 | 7800 |
| 2022-09-13 | 13.28 | $22.27 | 2500 |
| 2022-09-12 | 13.59 | $22.72 | 4300 |
| 2022-09-09 | 13.46 | $22.43 | 6519 |
| 2022-09-08 | 13.45 | $21.98 | 1523 |
| 2022-09-07 | 13.96 | $21.94 | 2400 |
| 2022-09-06 | 14.56 | $21.74 | 738 |
| 2022-09-02 | 15.26 | $21.84 | 1800 |
| 2022-09-01 | 15.99 | $21.74 | 5500 |
| 2022-08-31 | 16.52 | $21.59 | 6300 |
| 2022-08-30 | 17.20 | $22.05 | 1125 |
| 2022-08-29 | 17.82 | $22.72 | 1200 |
| 2022-08-26 | 17.69 | $22.77 | 3000 |
| 2022-08-25 | 17.52 | $23.43 | 3200 |
| 2022-08-24 | 17.01 | $23.01 | 1800 |
| 2022-08-23 | 16.80 | $23.02 | 10100 |
| 2022-08-22 | 16.59 | $22.45 | 2815 |
| 2022-08-19 | 16.74 | $22.64 | 1600 |
| 2022-08-18 | 16.64 | $22.74 | 5500 |
| 2022-08-17 | 16.52 | $22.59 | 6946 |
| 2022-08-16 | 16.59 | $22.73 | 10200 |
| 2022-08-15 | 16.66 | $22.37 | 2644 |
| 2022-08-12 | 16.96 | $22.74 | 500 |
| 2022-08-11 | 16.15 | $22.47 | 2940 |
| 2022-08-10 | 15.46 | $22.69 | 1900 |
| 2022-08-09 | 14.74 | $22.29 | 2149 |
| 2022-08-08 | 14.14 | $22.01 | 3000 |
| 2022-08-05 | 13.80 | $21.79 | 3000 |
| 2022-08-04 | 13.64 | $22.10 | 1600 |
| 2022-08-03 | 13.24 | $21.95 | 31520 |
| 2022-08-02 | 12.90 | $22.17 | 7200 |
| 2022-08-01 | 12.27 | $22.77 | 3500 |
| 2022-07-29 | 11.60 | $21.86 | 641 |
| 2022-07-28 | 11.60 | $21.29 | 5647 |
| 2022-07-27 | 12.07 | $21.68 | 2012 |
| 2022-07-26 | 12.26 | $21.36 | 2936 |
| 2022-07-25 | 12.68 | $21.45 | 1900 |
| 2022-07-22 | 13.13 | $21.25 | 3115 |
| 2022-07-21 | 13.73 | $21.26 | 3828 |
| 2022-07-20 | 14.35 | $21.43 | 4400 |
| 2022-07-19 | 14.85 | $21.70 | 2100 |
| 2022-07-18 | 15.04 | $21.50 | 3723 |
| 2022-07-15 | 15.44 | $21.13 | 1300 |
| 2022-07-14 | 16.22 | $20.94 | 2900 |
| 2022-07-13 | 16.95 | $21.26 | 2439 |
| 2022-07-12 | 17.77 | $21.03 | 11200 |
| 2022-07-11 | 18.61 | $21.10 | 8816 |
| 2022-07-08 | 19.55 | $21.09 | 304 |
| 2022-07-07 | 20.44 | $21.05 | 3100 |
| 2022-07-06 | 21.49 | $20.74 | 5800 |
| 2022-07-05 | 22.59 | $20.15 | 5400 |
| 2022-07-01 | 23.14 | $19.95 | 2300 |
| 2022-06-30 | 23.73 | $21.11 | 4700 |
| 2022-06-29 | 23.25 | $21.04 | 5343 |
| 2022-06-28 | 22.86 | $20.91 | 4902 |
| 2022-06-27 | 22.34 | $20.80 | 619 |
| 2022-06-24 | 21.62 | $20.81 | 1734 |
| 2022-06-23 | 20.67 | $20.07 | 3600 |
| 2022-06-22 | 19.25 | $20.30 | 2633 |
| 2022-06-21 | 17.76 | $20.27 | 4600 |
| 2022-06-17 | 16.34 | $19.46 | 26400 |
| 2022-06-16 | 14.61 | $20.33 | 8000 |
| 2022-06-15 | 13.34 | $21.21 | 6900 |
| 2022-06-14 | 12.38 | $21.40 | 2300 |
| 2022-06-13 | 11.68 | $22.30 | 1800 |
| 2022-06-10 | 11.43 | $23.06 | 2944 |
| 2022-06-09 | 12.00 | $23.64 | 2800 |
| 2022-06-08 | 11.85 | $23.80 | 1500 |
| 2022-06-07 | 11.63 | $23.93 | 3830 |
| 2022-06-06 | 11.48 | $23.67 | 900 |
| 2022-06-03 | 11.44 | $23.75 | 10729 |
| 2022-06-02 | 11.31 | $24.06 | 1928 |
| 2022-06-01 | 10.99 | $23.97 | 237981 |
| 2022-05-31 | 10.66 | $24.24 | 91900 |
| 2022-05-27 | 10.20 | $23.96 | 5700 |
| 2022-05-26 | 9.86 | $23.66 | 3745 |
| 2022-05-25 | 9.71 | $22.98 | 510 |
| 2022-05-24 | 10.03 | $23.06 | 7332 |
| 2022-05-23 | 10.45 | $22.56 | 1124 |
| 2022-05-20 | 11.00 | $22.98 | 1800 |
| 2022-05-19 | 11.23 | $23.16 | 1132 |
| 2022-05-18 | 11.37 | $22.92 | 4508 |
| 2022-05-17 | 11.88 | $22.89 | 4145 |
| 2022-05-16 | 12.41 | $22.66 | 1942 |
| 2022-05-13 | 12.95 | $22.16 | 2032 |
| 2022-05-12 | 13.12 | $21.58 | 9734 |
| 2022-05-11 | 12.55 | $21.91 | 345 |
| 2022-05-10 | 12.38 | $21.61 | 2107 |
| 2022-05-09 | 12.20 | $21.94 | 4100 |
| 2022-05-06 | 12.09 | $22.53 | 1205 |
| 2022-05-05 | 12.61 | $22.35 | 3411 |
| 2022-05-04 | 13.17 | $22.92 | 1427 |
| 2022-05-03 | 13.81 | $22.33 | 3401 |
| 2022-05-02 | 14.27 | $22.39 | 6900 |
| 2022-04-29 | 14.63 | $22.96 | 9203 |
| 2022-04-28 | 15.24 | $23.37 | 24781 |
| 2022-04-27 | 15.39 | $23.01 | 6641 |
| 2022-04-26 | 16.11 | $22.86 | 2400 |
| 2022-04-25 | 16.87 | $22.93 | 7200 |
| 2022-04-22 | 17.58 | $23.48 | 9921 |
| 2022-04-21 | 18.02 | $23.88 | 2414 |
| 2022-04-20 | 17.88 | $24.40 | 8900 |
| 2022-04-19 | 17.01 | $24.65 | 7126 |
| 2022-04-18 | 16.22 | $24.34 | 518 |
| 2022-04-14 | 15.63 | $24.20 | 3900 |
| 2022-04-13 | 15.06 | $24.28 | 4300 |
| 2022-04-12 | 14.46 | $24.12 | 3400 |
| 2022-04-11 | 13.60 | $23.98 | 2600 |
| 2022-04-08 | 12.86 | $23.87 | 6300 |
| 2022-04-07 | 12.23 | $23.50 | 4100 |
| 2022-04-06 | 11.85 | $22.93 | 2400 |
| 2022-04-05 | 11.78 | $23.05 | 7911 |
| 2022-04-04 | 11.59 | $22.83 | 3600 |
| 2022-04-01 | 11.94 | $22.46 | 4900 |
| 2022-03-31 | 12.47 | $22.56 | 2600 |
| 2022-03-30 | 13.03 | $22.59 | 2332 |
| 2022-03-29 | 12.68 | $22.53 | 5300 |
| 2022-03-28 | 12.28 | $22.18 | 1019 |
| 2022-03-25 | 12.22 | $22.32 | 7144 |
| 2022-03-24 | 12.17 | $21.93 | 2600 |
| 2022-03-23 | 12.31 | $21.99 | 2021 |
| 2022-03-22 | 12.47 | $22.52 | 5600 |
| 2022-03-21 | 12.31 | $22.15 | 3148 |
| 2022-03-18 | 12.29 | $22.05 | 1923 |
| 2022-03-17 | 12.41 | $22.29 | 4400 |
| 2022-03-16 | 12.38 | $22.00 | 1100 |
| 2022-03-15 | 12.64 | $21.63 | 1100 |
| 2022-03-14 | 13.28 | $22.32 | 1522 |
| 2022-03-11 | 13.18 | $22.69 | 4600 |
| 2022-03-10 | 12.58 | $22.40 | 3000 |
| 2022-03-09 | 12.28 | $22.24 | 1737 |
| 2022-03-08 | 12.10 | $22.34 | 3200 |
| 2022-03-07 | 11.91 | $22.58 | 9200 |
| 2022-03-04 | 11.71 | $22.24 | 4300 |
| 2022-03-03 | 12.05 | $22.59 | 2900 |
| 2022-03-02 | 12.07 | $22.57 | 1200 |
| 2022-03-01 | 12.29 | $22.31 | 9110 |
| 2022-02-28 | 12.74 | $21.95 | 20400 |
| 2022-02-25 | 13.26 | $21.99 | 2244 |
| 2022-02-24 | 13.76 | $21.39 | 4800 |
| 2022-02-23 | 13.56 | $21.31 | 5418 |
| 2022-02-22 | 13.49 | $21.39 | 25700 |
| 2022-02-18 | 13.52 | $21.63 | 8500 |
| 2022-02-17 | 13.90 | $21.86 | 4249 |
| 2022-02-16 | 14.52 | $21.86 | 4700 |
| 2022-02-15 | 15.19 | $21.96 | 12800 |
| 2022-02-14 | 15.96 | $21.78 | 2300 |
| 2022-02-11 | 16.66 | $21.81 | 33900 |
| 2022-02-10 | 17.47 | $22.06 | 3012 |
| 2022-02-09 | 18.28 | $22.03 | 7400 |
| 2022-02-08 | 19.20 | $21.66 | 23300 |
| 2022-02-07 | 19.82 | $21.45 | 5200 |
| 2022-02-04 | 20.33 | $20.79 | 4200 |
| 2022-02-03 | 20.08 | $20.79 | 1700 |
| 2022-02-02 | 19.87 | $21.02 | 2511 |
| 2022-02-01 | 19.86 | $21.06 | 500 |
| 2022-01-31 | 19.88 | $20.56 | 3545 |
| 2022-01-28 | 19.41 | $20.34 | 5100 |
| 2022-01-27 | 18.68 | $20.44 | 1100 |
| 2022-01-26 | 18.04 | $20.29 | 1816 |
| 2022-01-25 | 17.36 | $20.32 | 3800 |
| 2022-01-24 | 16.33 | $20.33 | 2500 |
| 2022-01-21 | 15.16 | $20.47 | 20400 |
| 2022-01-20 | 14.30 | $21.35 | 1929 |
| 2022-01-19 | 14.03 | $21.55 | 9428 |
| 2022-01-18 | 13.84 | $21.40 | 9338 |
| 2022-01-14 | 13.63 | $21.45 | 500 |
| 2022-01-13 | 14.28 | $21.87 | 2709 |
| 2022-01-12 | 14.66 | $21.99 | 1608 |
| 2022-01-11 | 15.11 | $21.70 | 12000 |
| 2022-01-10 | 15.75 | $21.01 | 6803 |
| 2022-01-07 | 15.87 | $20.84 | 12526 |
| 2022-01-06 | 15.81 | $20.80 | 3500 |
| 2022-01-05 | 15.75 | $20.98 | 7549 |
| 2022-01-04 | 15.94 | $21.17 | 1733 |
| 2022-01-03 | 16.23 | $21.70 | 900 |
| 2021-12-31 | 17.03 | $21.64 | 13037 |
| 2021-12-30 | 17.92 | $21.34 | 3035 |
| 2021-12-29 | 18.61 | $21.30 | 5923 |
| 2021-12-28 | 19.34 | $20.15 | 2400 |
| 2021-12-27 | 20.11 | $19.58 | 1322 |
| 2021-12-23 | 20.92 | $21.29 | 3037 |
| 2021-12-22 | 20.79 | $21.00 | 2723 |
| 2021-12-21 | 20.90 | $20.89 | 2500 |
| 2021-12-20 | 21.10 | $20.67 | 13813 |
| 2021-12-17 | 21.34 | $20.89 | 20300 |
| 2021-12-16 | 21.00 | $20.81 | 57900 |
| 2021-12-15 | 20.79 | $20.19 | 11400 |
| 2021-12-14 | 21.07 | $19.83 | 16105 |
| 2021-12-13 | 21.61 | $19.70 | 10800 |
| 2021-12-10 | 22.37 | $19.61 | 2100 |
| 2021-12-09 | 23.30 | $19.45 | 10600 |
| 2021-12-08 | 24.28 | $19.77 | 2400 |
| 2021-12-07 | 24.99 | $19.76 | 4746 |
| 2021-12-06 | 25.73 | $19.45 | 4637 |
| 2021-12-03 | 26.38 | $18.99 | 925 |
| 2021-12-02 | 26.33 | $19.00 | 2200 |
| 2021-12-01 | 26.31 | $18.94 | 2829 |
| 2021-11-30 | 26.28 | $19.02 | 4705 |
| 2021-11-29 | 25.95 | $19.52 | 2300 |
| 2021-11-26 | 25.94 | $19.29 | 408 |
| 2021-11-24 | 25.49 | $20.15 | 14534 |
| 2021-11-23 | 25.60 | $20.17 | 2004 |
| 2021-11-22 | 25.70 | $19.44 | 15800 |
| 2021-11-19 | 24.78 | $19.56 | 1231 |
| 2021-11-18 | 23.88 | $19.85 | 3732 |
| 2021-11-17 | 23.00 | $19.68 | 2900 |
| 2021-11-16 | 22.11 | $19.88 | 2418 |
| 2021-11-15 | 21.31 | $19.97 | 1137 |
| 2021-11-12 | 20.55 | $19.99 | 900 |
| 2021-11-11 | 19.74 | $19.93 | 6904 |
| 2021-11-10 | 18.90 | $20.25 | 613 |
| 2021-11-09 | 18.25 | $20.23 | 2500 |
| 2021-11-08 | 17.56 | $20.49 | 12400 |
| 2021-11-05 | 16.93 | $20.56 | 4000 |
| 2021-11-04 | 16.37 | $20.30 | 700 |
| 2021-11-03 | 15.50 | $20.41 | 3114 |
| 2021-11-02 | 14.50 | $20.50 | 3101 |
| 2021-11-01 | 14.35 | $20.80 | 1520 |
| 2021-10-29 | 14.33 | $20.70 | 2000 |
| 2021-10-28 | 14.35 | $21.19 | 1847 |
| 2021-10-27 | 14.56 | $20.95 | 2508 |
| 2021-10-26 | 14.75 | $21.24 | 3906 |
| 2021-10-25 | 15.13 | $21.38 | 1600 |
| 2021-10-22 | 15.76 | $21.61 | 2700 |
| 2021-10-21 | 16.54 | $21.47 | 1025 |
| 2021-10-20 | 17.27 | $21.24 | 3900 |
| 2021-10-19 | 17.89 | $21.05 | 7900 |
| 2021-10-18 | 18.35 | $21.09 | 9808 |
| 2021-10-15 | 18.84 | $20.98 | 132 |
| 2021-10-14 | 19.39 | $21.04 | 1538 |
| 2021-10-13 | 19.97 | $20.85 | 6200 |
| 2021-10-12 | 20.71 | $20.28 | 6100 |
| 2021-10-11 | 21.60 | $21.00 | 1500 |
| 2021-10-08 | 22.53 | $20.05 | 7000 |
| 2021-10-07 | 22.56 | $20.00 | 904 |
| 2021-10-06 | 23.35 | $19.82 | 54902 |
| 2021-10-05 | 23.98 | $20.06 | 20248 |
| 2021-10-04 | 24.99 | $19.97 | 4100 |
| 2021-10-01 | 25.94 | $19.71 | 4100 |
| 2021-09-30 | 26.73 | $19.73 | 9000 |
| 2021-09-29 | 27.53 | $19.60 | 7800 |
| 2021-09-28 | 28.27 | $19.82 | 623 |
| 2021-09-27 | 29.24 | $20.04 | 22600 |
| 2021-09-24 | 30.26 | $19.91 | 4812 |
| 2021-09-23 | 31.68 | $20.13 | 3300 |
| 2021-09-22 | 32.80 | $19.97 | 4800 |
| 2021-09-21 | 34.11 | $19.81 | 4706 |
| 2021-09-20 | 35.49 | $19.65 | 16000 |
| 2021-09-17 | 36.94 | $20.28 | 5034 |
| 2021-09-16 | 37.77 | $20.49 | 222 |
| 2021-09-15 | 38.37 | $20.58 | 8000 |
| 2021-09-14 | 38.99 | $20.40 | 4815 |
| 2021-09-13 | 39.47 | $20.64 | 4700 |
| 2021-09-10 | 39.80 | $20.55 | 2900 |
| 2021-09-09 | 40.15 | $20.60 | 2800 |
| 2021-09-08 | 40.62 | $20.23 | 6400 |
| 2021-09-07 | 41.29 | $20.07 | 15212 |
| 2021-09-03 | 42.12 | $20.41 | 6138 |
| 2021-09-02 | 42.83 | $20.16 | 7144 |
| 2021-09-01 | 43.73 | $20.06 | 14200 |
| 2021-08-31 | 44.75 | $19.93 | 15646 |
| 2021-08-30 | 45.82 | $20.27 | 2400 |
| 2021-08-27 | 46.02 | $20.17 | 4809 |
| 2021-08-26 | 46.22 | $19.95 | 1934 |
| 2021-08-25 | 46.51 | $20.22 | 8624 |
| 2021-08-24 | 46.82 | $19.95 | 2500 |
| 2021-08-23 | 47.20 | $19.96 | 1921 |
| 2021-08-20 | 47.58 | $19.85 | 3434 |
| 2021-08-19 | 48.05 | $19.41 | 11618 |
| 2021-08-18 | 48.66 | $19.97 | 9320 |
| 2021-08-17 | 48.71 | $20.24 | 3600 |
| 2021-08-16 | 48.58 | $20.55 | 5300 |
| 2021-08-13 | 48.14 | $20.69 | 800 |
| 2021-08-12 | 47.53 | $20.76 | 5103 |
| 2021-08-11 | 46.86 | $20.73 | 2600 |
| 2021-08-10 | 46.17 | $20.82 | 6941 |
| 2021-08-09 | 45.32 | $20.81 | 8400 |
| 2021-08-06 | 44.39 | $21.15 | 700 |
| 2021-08-05 | 43.57 | $21.29 | 7008 |
| 2021-08-04 | 42.70 | $20.96 | 4404 |
| 2021-08-03 | 41.88 | $21.10 | 10300 |
| 2021-08-02 | 41.00 | $21.20 | 307 |
| 2021-07-30 | 39.90 | $21.00 | 400 |
| 2021-07-29 | 38.76 | $21.16 | 2838 |
| 2021-07-28 | 37.54 | $20.83 | 1333 |
| 2021-07-27 | 36.30 | $20.88 | 2700 |
| 2021-07-26 | 34.99 | $21.03 | 2000 |
| 2021-07-23 | 32.99 | $21.01 | 3500 |
| 2021-07-22 | 30.89 | $21.09 | 4100 |
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