Is ArrowMark Financial Corp. (BANX) a Buy, Sell, or Hold?
Enter your email address below for free access to our ArrowMark Financial Corp. (BANX) research center and poll results.
NASDAQ : BANX
ArrowMark Financial Corp.
$19.95 USD
-$0.14 (-0.7%)
- Volume
- 26.62K
- Average Volume
- 36.11K
- Market Capitalization
- $155.84M
- P/E Ratio
- 8.28
- Dividend Yield
- 10.03%
- Price Target
- Year High
- $23.67
- Year Low
- $18.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.98
- Current Ratio
- $0.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.78
2026-07-20
Close Price
$19.95
Vol: 26676
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.94
Average
19.58
Maximum
22.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.78 | $19.95 | 26676 |
| 2026-07-17 | 19.77 | $20.09 | 24800 |
| 2026-07-16 | 19.74 | $20.09 | 15345 |
| 2026-07-15 | 19.72 | $20.03 | 17209 |
| 2026-07-14 | 19.69 | $20.05 | 27400 |
| 2026-07-13 | 19.66 | $20.01 | 35100 |
| 2026-07-10 | 19.63 | $20.00 | 38500 |
| 2026-07-09 | 19.60 | $20.07 | 29400 |
| 2026-07-08 | 19.57 | $19.97 | 32224 |
| 2026-07-07 | 19.55 | $19.84 | 12300 |
| 2026-07-06 | 19.54 | $19.73 | 35013 |
| 2026-07-02 | 19.54 | $19.72 | 44300 |
| 2026-07-01 | 19.54 | $19.60 | 48415 |
| 2026-06-30 | 19.55 | $19.55 | 48000 |
| 2026-06-29 | 19.55 | $19.54 | 27936 |
| 2026-06-26 | 19.57 | $19.41 | 24900 |
| 2026-06-25 | 19.59 | $19.47 | 31100 |
| 2026-06-24 | 19.61 | $19.48 | 18000 |
| 2026-06-23 | 19.64 | $19.56 | 24200 |
| 2026-06-22 | 19.64 | $19.49 | 14700 |
| 2026-06-18 | 19.65 | $19.61 | 10400 |
| 2026-06-17 | 19.66 | $19.58 | 18236 |
| 2026-06-16 | 19.67 | $19.69 | 31186 |
| 2026-06-15 | 19.67 | $19.40 | 55200 |
| 2026-06-12 | 19.68 | $19.38 | 22600 |
| 2026-06-11 | 19.69 | $19.41 | 20800 |
| 2026-06-10 | 19.70 | $19.49 | 21334 |
| 2026-06-09 | 19.71 | $19.42 | 47284 |
| 2026-06-08 | 19.71 | $19.68 | 19839 |
| 2026-06-05 | 19.72 | $19.61 | 31028 |
| 2026-06-04 | 19.73 | $19.71 | 26700 |
| 2026-06-03 | 19.73 | $19.76 | 12033 |
| 2026-06-02 | 19.73 | $19.73 | 19616 |
| 2026-06-01 | 19.72 | $19.67 | 65600 |
| 2026-05-29 | 19.71 | $19.80 | 57736 |
| 2026-05-28 | 19.70 | $19.85 | 72800 |
| 2026-05-27 | 19.69 | $19.89 | 39376 |
| 2026-05-26 | 19.67 | $19.98 | 129143 |
| 2026-05-22 | 19.65 | $19.69 | 26013 |
| 2026-05-21 | 19.63 | $19.72 | 40628 |
| 2026-05-20 | 19.61 | $19.69 | 23545 |
| 2026-05-19 | 19.62 | $19.79 | 28931 |
| 2026-05-18 | 19.62 | $19.71 | 61725 |
| 2026-05-15 | 19.62 | $19.55 | 48749 |
| 2026-05-14 | 19.63 | $19.66 | 23046 |
| 2026-05-13 | 19.63 | $19.62 | 30406 |
| 2026-05-12 | 19.64 | $19.65 | 37648 |
| 2026-05-11 | 19.63 | $19.51 | 40651 |
| 2026-05-08 | 19.63 | $19.84 | 55400 |
| 2026-05-07 | 19.61 | $19.77 | 28700 |
| 2026-05-06 | 19.59 | $19.76 | 29400 |
| 2026-05-05 | 19.58 | $19.67 | 51442 |
| 2026-05-04 | 19.55 | $19.57 | 50400 |
| 2026-05-01 | 19.54 | $19.57 | 65507 |
| 2026-04-30 | 19.53 | $19.50 | 84126 |
| 2026-04-29 | 19.52 | $19.60 | 27101 |
| 2026-04-28 | 19.49 | $19.54 | 31510 |
| 2026-04-27 | 19.46 | $19.49 | 30400 |
| 2026-04-24 | 19.42 | $19.41 | 38615 |
| 2026-04-23 | 19.39 | $19.37 | 35700 |
| 2026-04-22 | 19.38 | $19.78 | 24220 |
| 2026-04-21 | 19.35 | $19.73 | 37000 |
| 2026-04-20 | 19.31 | $19.80 | 39600 |
| 2026-04-17 | 19.28 | $19.68 | 32400 |
| 2026-04-16 | 19.27 | $19.74 | 46034 |
| 2026-04-15 | 19.24 | $19.72 | 61290 |
| 2026-04-14 | 19.22 | $19.60 | 29300 |
| 2026-04-13 | 19.20 | $19.38 | 21900 |
| 2026-04-10 | 19.19 | $19.48 | 25123 |
| 2026-04-09 | 19.18 | $19.43 | 29200 |
| 2026-04-08 | 19.18 | $19.45 | 39307 |
| 2026-04-07 | 19.17 | $19.16 | 32700 |
| 2026-04-06 | 19.16 | $19.45 | 58611 |
| 2026-04-02 | 19.13 | $19.38 | 44003 |
| 2026-04-01 | 19.13 | $19.22 | 64836 |
| 2026-03-31 | 19.13 | $19.06 | 72304 |
| 2026-03-30 | 19.14 | $18.79 | 40100 |
| 2026-03-27 | 19.18 | $18.68 | 33700 |
| 2026-03-26 | 19.23 | $18.97 | 57343 |
| 2026-03-25 | 19.27 | $19.15 | 30307 |
| 2026-03-24 | 19.31 | $19.06 | 31133 |
| 2026-03-23 | 19.34 | $19.09 | 27714 |
| 2026-03-20 | 19.38 | $19.13 | 31600 |
| 2026-03-19 | 19.42 | $19.36 | 27801 |
| 2026-03-18 | 19.44 | $19.30 | 26223 |
| 2026-03-17 | 19.46 | $19.29 | 22500 |
| 2026-03-16 | 19.50 | $19.24 | 34300 |
| 2026-03-13 | 19.54 | $19.11 | 27747 |
| 2026-03-12 | 19.59 | $19.22 | 51703 |
| 2026-03-11 | 19.63 | $19.48 | 78803 |
| 2026-03-10 | 19.66 | $19.26 | 70200 |
| 2026-03-09 | 19.70 | $18.91 | 72016 |
| 2026-03-06 | 19.80 | $18.90 | 66741 |
| 2026-03-05 | 19.87 | $19.29 | 50139 |
| 2026-03-04 | 19.95 | $19.33 | 38800 |
| 2026-03-03 | 20.05 | $19.18 | 83112 |
| 2026-03-02 | 20.17 | $19.60 | 71600 |
| 2026-02-27 | 20.25 | $19.73 | 56300 |
| 2026-02-26 | 20.32 | $19.78 | 94700 |
| 2026-02-25 | 20.39 | $19.84 | 179733 |
| 2026-02-24 | 20.46 | $19.73 | 114304 |
| 2026-02-23 | 20.51 | $19.87 | 46803 |
| 2026-02-20 | 20.57 | $19.90 | 88244 |
| 2026-02-19 | 20.63 | $19.80 | 48000 |
| 2026-02-18 | 20.71 | $19.83 | 181732 |
| 2026-02-17 | 20.80 | $20.07 | 75348 |
| 2026-02-13 | 20.86 | $20.01 | 62300 |
| 2026-02-12 | 20.92 | $20.04 | 40609 |
| 2026-02-11 | 20.97 | $19.99 | 43000 |
| 2026-02-10 | 21.07 | $20.05 | 41219 |
| 2026-02-09 | 21.18 | $20.23 | 28700 |
| 2026-02-06 | 21.27 | $20.77 | 51286 |
| 2026-02-05 | 21.33 | $20.34 | 38100 |
| 2026-02-04 | 21.40 | $20.98 | 48000 |
| 2026-02-03 | 21.45 | $21.31 | 28030 |
| 2026-02-02 | 21.49 | $21.50 | 45900 |
| 2026-01-30 | 21.51 | $21.23 | 28795 |
| 2026-01-29 | 21.54 | $21.19 | 65745 |
| 2026-01-28 | 21.58 | $21.20 | 51000 |
| 2026-01-27 | 21.61 | $21.20 | 30124 |
| 2026-01-26 | 21.64 | $20.78 | 32200 |
| 2026-01-23 | 21.72 | $20.89 | 42507 |
| 2026-01-22 | 21.79 | $21.18 | 18009 |
| 2026-01-21 | 21.85 | $21.42 | 143033 |
| 2026-01-20 | 21.89 | $21.57 | 144622 |
| 2026-01-16 | 21.93 | $21.34 | 147259 |
| 2026-01-15 | 21.97 | $21.23 | 278623 |
| 2026-01-14 | 22.02 | $21.00 | 350700 |
| 2026-01-13 | 22.08 | $22.05 | 25900 |
| 2026-01-12 | 22.08 | $22.10 | 18700 |
| 2026-01-09 | 22.08 | $22.04 | 11800 |
| 2026-01-08 | 22.10 | $21.97 | 11700 |
| 2026-01-07 | 22.09 | $21.89 | 8600 |
| 2026-01-06 | 22.07 | $21.99 | 12800 |
| 2026-01-05 | 22.04 | $22.02 | 36708 |
| 2026-01-02 | 22.02 | $21.99 | 28200 |
| 2025-12-31 | 21.99 | $21.82 | 13022 |
| 2025-12-30 | 22.00 | $21.90 | 17600 |
| 2025-12-29 | 22.01 | $21.73 | 34700 |
| 2025-12-26 | 22.02 | $21.81 | 24500 |
| 2025-12-24 | 22.01 | $22.39 | 20300 |
| 2025-12-23 | 21.97 | $22.34 | 20800 |
| 2025-12-22 | 21.92 | $22.32 | 60800 |
| 2025-12-19 | 21.87 | $22.35 | 26202 |
| 2025-12-18 | 21.81 | $22.28 | 21404 |
| 2025-12-17 | 21.76 | $22.16 | 10500 |
| 2025-12-16 | 21.74 | $22.21 | 15500 |
| 2025-12-15 | 21.68 | $22.18 | 22700 |
| 2025-12-12 | 21.63 | $22.20 | 22905 |
| 2025-12-11 | 21.57 | $21.92 | 26145 |
| 2025-12-10 | 21.52 | $22.50 | 87613 |
| 2025-12-09 | 21.46 | $21.74 | 17023 |
| 2025-12-08 | 21.43 | $21.46 | 16130 |
| 2025-12-05 | 21.41 | $21.46 | 15447 |
| 2025-12-04 | 21.39 | $21.56 | 11300 |
| 2025-12-03 | 21.37 | $21.46 | 44504 |
| 2025-12-02 | 21.37 | $22.07 | 45909 |
| 2025-12-01 | 21.32 | $21.97 | 36700 |
| 2025-11-28 | 21.28 | $21.96 | 13600 |
| 2025-11-26 | 21.25 | $21.73 | 5431 |
| 2025-11-25 | 21.22 | $21.46 | 4809 |
| 2025-11-24 | 21.22 | $21.50 | 14620 |
| 2025-11-21 | 21.23 | $21.19 | 19234 |
| 2025-11-20 | 21.25 | $21.23 | 4700 |
| 2025-11-19 | 21.28 | $21.15 | 14700 |
| 2025-11-18 | 21.31 | $21.75 | 24000 |
| 2025-11-17 | 21.32 | $21.15 | 10018 |
| 2025-11-14 | 21.34 | $21.04 | 7100 |
| 2025-11-13 | 21.37 | $21.02 | 12839 |
| 2025-11-12 | 21.39 | $21.08 | 18600 |
| 2025-11-11 | 21.41 | $21.22 | 6834 |
| 2025-11-10 | 21.43 | $21.12 | 9136 |
| 2025-11-07 | 21.46 | $21.01 | 12300 |
| 2025-11-06 | 21.48 | $21.04 | 8800 |
| 2025-11-05 | 21.51 | $21.27 | 4446 |
| 2025-11-04 | 21.53 | $21.35 | 5303 |
| 2025-11-03 | 21.56 | $21.21 | 14537 |
| 2025-10-31 | 21.60 | $21.16 | 9006 |
| 2025-10-30 | 21.64 | $21.22 | 15038 |
| 2025-10-29 | 21.68 | $21.22 | 10600 |
| 2025-10-28 | 21.71 | $21.43 | 5800 |
| 2025-10-27 | 21.74 | $21.64 | 5100 |
| 2025-10-24 | 21.76 | $21.71 | 12400 |
| 2025-10-23 | 21.77 | $21.81 | 5844 |
| 2025-10-22 | 21.76 | $21.79 | 8800 |
| 2025-10-21 | 21.77 | $21.96 | 11500 |
| 2025-10-20 | 21.76 | $21.53 | 6239 |
| 2025-10-17 | 21.79 | $21.67 | 6100 |
| 2025-10-16 | 21.85 | $21.36 | 15800 |
| 2025-10-15 | 21.88 | $21.40 | 18334 |
| 2025-10-14 | 21.92 | $21.64 | 15634 |
| 2025-10-13 | 21.95 | $21.68 | 7403 |
| 2025-10-10 | 21.96 | $21.59 | 8630 |
| 2025-10-09 | 21.95 | $21.61 | 14900 |
| 2025-10-08 | 21.94 | $21.70 | 14853 |
| 2025-10-07 | 21.92 | $21.84 | 14030 |
| 2025-10-06 | 21.89 | $21.96 | 20400 |
| 2025-10-03 | 21.86 | $21.97 | 8300 |
| 2025-10-02 | 21.81 | $22.00 | 10800 |
| 2025-10-01 | 21.77 | $22.00 | 9600 |
| 2025-09-30 | 21.72 | $21.92 | 14148 |
| 2025-09-29 | 21.65 | $22.01 | 31032 |
| 2025-09-26 | 21.57 | $21.97 | 17300 |
| 2025-09-25 | 21.51 | $21.68 | 6021 |
| 2025-09-24 | 21.46 | $21.89 | 16500 |
| 2025-09-23 | 21.40 | $21.76 | 14506 |
| 2025-09-22 | 21.34 | $22.07 | 30302 |
| 2025-09-19 | 21.28 | $22.85 | 76736 |
| 2025-09-18 | 21.19 | $22.15 | 26718 |
| 2025-09-17 | 21.13 | $22.14 | 25135 |
| 2025-09-16 | 21.07 | $22.19 | 60117 |
| 2025-09-15 | 20.99 | $21.93 | 51711 |
| 2025-09-12 | 20.92 | $21.39 | 11580 |
| 2025-09-11 | 20.89 | $21.28 | 26814 |
| 2025-09-10 | 20.86 | $21.31 | 10304 |
| 2025-09-09 | 20.82 | $21.33 | 13421 |
| 2025-09-08 | 20.78 | $21.28 | 15900 |
| 2025-09-05 | 20.74 | $21.11 | 11000 |
| 2025-09-04 | 20.71 | $21.06 | 16800 |
| 2025-09-03 | 20.68 | $20.99 | 62700 |
| 2025-09-02 | 20.66 | $20.53 | 35300 |
| 2025-08-29 | 20.66 | $20.55 | 17000 |
| 2025-08-28 | 20.66 | $20.72 | 44606 |
| 2025-08-27 | 20.65 | $20.66 | 33300 |
| 2025-08-26 | 20.65 | $20.63 | 22700 |
| 2025-08-25 | 20.66 | $20.72 | 15414 |
| 2025-08-22 | 20.65 | $20.85 | 7100 |
| 2025-08-21 | 20.64 | $20.99 | 6120 |
| 2025-08-20 | 20.62 | $20.85 | 23000 |
| 2025-08-19 | 20.61 | $20.98 | 13400 |
| 2025-08-18 | 20.59 | $20.60 | 8619 |
| 2025-08-15 | 20.60 | $20.61 | 12200 |
| 2025-08-14 | 20.60 | $20.80 | 16300 |
| 2025-08-13 | 20.61 | $20.61 | 29800 |
| 2025-08-12 | 20.62 | $20.55 | 16000 |
| 2025-08-11 | 20.62 | $20.57 | 19700 |
| 2025-08-08 | 20.63 | $20.40 | 8735 |
| 2025-08-07 | 20.66 | $20.57 | 10000 |
| 2025-08-06 | 20.70 | $20.50 | 6700 |
| 2025-08-05 | 20.71 | $20.50 | 6600 |
| 2025-08-04 | 20.73 | $20.52 | 11938 |
| 2025-08-01 | 20.74 | $20.50 | 5336 |
| 2025-07-31 | 20.76 | $20.54 | 13234 |
| 2025-07-30 | 20.78 | $20.75 | 4400 |
| 2025-07-29 | 20.79 | $20.79 | 6038 |
| 2025-07-28 | 20.80 | $20.59 | 10200 |
| 2025-07-25 | 20.81 | $20.57 | 16300 |
| 2025-07-24 | 20.82 | $20.60 | 16300 |
| 2025-07-23 | 20.82 | $20.64 | 28918 |
| 2025-07-22 | 20.82 | $20.68 | 13600 |
| 2025-07-21 | 20.83 | $20.66 | 14006 |
| 2025-07-18 | 20.85 | $20.71 | 4323 |
| 2025-07-17 | 20.86 | $20.90 | 8702 |
| 2025-07-16 | 20.84 | $20.84 | 6814 |
| 2025-07-15 | 20.83 | $20.60 | 8441 |
| 2025-07-14 | 20.82 | $20.79 | 14417 |
| 2025-07-11 | 20.80 | $21.02 | 6100 |
| 2025-07-10 | 20.77 | $21.24 | 19300 |
| 2025-07-09 | 20.72 | $20.80 | 9414 |
| 2025-07-08 | 20.70 | $20.88 | 10047 |
| 2025-07-07 | 20.67 | $20.61 | 12506 |
| 2025-07-03 | 20.65 | $20.93 | 5011 |
| 2025-07-02 | 20.60 | $20.97 | 16108 |
| 2025-07-01 | 20.55 | $20.99 | 19600 |
| 2025-06-30 | 20.50 | $20.93 | 18229 |
| 2025-06-27 | 20.46 | $20.85 | 32200 |
| 2025-06-26 | 20.42 | $20.85 | 31400 |
| 2025-06-25 | 20.37 | $20.58 | 12835 |
| 2025-06-24 | 20.34 | $20.61 | 27500 |
| 2025-06-23 | 20.32 | $20.88 | 36600 |
| 2025-06-20 | 20.30 | $21.04 | 55300 |
| 2025-06-18 | 20.28 | $20.86 | 20818 |
| 2025-06-17 | 20.25 | $20.58 | 38338 |
| 2025-06-16 | 20.24 | $20.67 | 53500 |
| 2025-06-13 | 20.21 | $20.33 | 16000 |
| 2025-06-12 | 20.21 | $20.37 | 8614 |
| 2025-06-11 | 20.21 | $20.33 | 23504 |
| 2025-06-10 | 20.20 | $20.35 | 14506 |
| 2025-06-09 | 20.19 | $20.44 | 7638 |
| 2025-06-06 | 20.17 | $20.23 | 15911 |
| 2025-06-05 | 20.17 | $20.23 | 14412 |
| 2025-06-04 | 20.16 | $19.87 | 19000 |
| 2025-06-03 | 20.17 | $19.94 | 23400 |
| 2025-06-02 | 20.18 | $20.05 | 15700 |
| 2025-05-30 | 20.19 | $20.05 | 14039 |
| 2025-05-29 | 20.19 | $20.04 | 10800 |
| 2025-05-28 | 20.19 | $19.89 | 30500 |
| 2025-05-27 | 20.21 | $20.05 | 26939 |
| 2025-05-23 | 20.21 | $20.14 | 23700 |
| 2025-05-22 | 20.20 | $20.50 | 9200 |
| 2025-05-21 | 20.18 | $20.61 | 16300 |
| 2025-05-20 | 20.16 | $20.32 | 12600 |
| 2025-05-19 | 20.17 | $20.30 | 10000 |
| 2025-05-16 | 20.14 | $20.25 | 9735 |
| 2025-05-15 | 20.14 | $20.29 | 12700 |
| 2025-05-14 | 20.12 | $20.28 | 9700 |
| 2025-05-13 | 20.11 | $20.17 | 18402 |
| 2025-05-12 | 20.07 | $20.23 | 23736 |
| 2025-05-09 | 20.01 | $19.96 | 16033 |
| 2025-05-08 | 19.94 | $20.24 | 28000 |
| 2025-05-07 | 19.88 | $20.00 | 15400 |
| 2025-05-06 | 19.79 | $20.05 | 18900 |
| 2025-05-05 | 19.71 | $20.15 | 11100 |
| 2025-05-02 | 19.67 | $20.26 | 12200 |
| 2025-05-01 | 19.68 | $20.01 | 6525 |
| 2025-04-30 | 19.72 | $20.15 | 6626 |
| 2025-04-29 | 19.77 | $20.23 | 11433 |
| 2025-04-28 | 19.81 | $20.12 | 17032 |
| 2025-04-25 | 19.86 | $19.83 | 11800 |
| 2025-04-24 | 19.92 | $20.12 | 24800 |
| 2025-04-23 | 19.96 | $20.30 | 20231 |
| 2025-04-22 | 19.98 | $20.45 | 22900 |
| 2025-04-21 | 20.00 | $19.79 | 16339 |
| 2025-04-17 | 20.05 | $20.24 | 18800 |
| 2025-04-16 | 20.08 | $19.91 | 22539 |
| 2025-04-15 | 20.15 | $19.91 | 12016 |
| 2025-04-14 | 20.22 | $19.48 | 29216 |
| 2025-04-11 | 20.30 | $18.95 | 16223 |
| 2025-04-10 | 20.41 | $18.60 | 22600 |
| 2025-04-09 | 20.52 | $19.04 | 66938 |
| 2025-04-08 | 20.63 | $18.25 | 44141 |
| 2025-04-07 | 20.78 | $18.42 | 83500 |
| 2025-04-04 | 20.92 | $19.30 | 39537 |
| 2025-04-03 | 21.02 | $20.52 | 12100 |
| 2025-04-02 | 21.05 | $20.82 | 8200 |
| 2025-04-01 | 21.06 | $21.06 | 18200 |
| 2025-03-31 | 21.07 | $21.05 | 9400 |
| 2025-03-28 | 21.06 | $21.15 | 16000 |
| 2025-03-27 | 21.07 | $21.06 | 28500 |
| 2025-03-26 | 21.08 | $20.98 | 22500 |
| 2025-03-25 | 21.07 | $20.66 | 7000 |
| 2025-03-24 | 21.09 | $20.84 | 18000 |
| 2025-03-21 | 21.09 | $20.84 | 20525 |
| 2025-03-20 | 21.09 | $20.67 | 81369 |
| 2025-03-19 | 21.12 | $21.40 | 32608 |
| 2025-03-18 | 21.10 | $21.27 | 43919 |
| 2025-03-17 | 21.10 | $21.14 | 28600 |
| 2025-03-14 | 21.09 | $21.08 | 23900 |
| 2025-03-13 | 21.09 | $20.94 | 17700 |
| 2025-03-12 | 21.09 | $21.23 | 13019 |
| 2025-03-11 | 21.08 | $21.21 | 21615 |
| 2025-03-10 | 21.07 | $21.23 | 28276 |
| 2025-03-07 | 21.06 | $21.21 | 18039 |
| 2025-03-06 | 21.06 | $21.22 | 27017 |
| 2025-03-05 | 21.06 | $21.05 | 13025 |
| 2025-03-04 | 21.07 | $21.10 | 26600 |
| 2025-03-03 | 21.06 | $21.01 | 54900 |
| 2025-02-28 | 21.06 | $21.30 | 13000 |
| 2025-02-27 | 21.05 | $21.19 | 30124 |
| 2025-02-26 | 21.06 | $20.86 | 14106 |
| 2025-02-25 | 21.08 | $20.93 | 12024 |
| 2025-02-24 | 21.10 | $20.85 | 12613 |
| 2025-02-21 | 21.12 | $20.99 | 9600 |
| 2025-02-20 | 21.13 | $21.10 | 8349 |
| 2025-02-19 | 21.14 | $21.12 | 14720 |
| 2025-02-18 | 21.15 | $21.19 | 13827 |
| 2025-02-14 | 21.15 | $21.00 | 7600 |
| 2025-02-13 | 21.15 | $21.00 | 17400 |
| 2025-02-12 | 21.12 | $21.00 | 18100 |
| 2025-02-11 | 21.09 | $21.00 | 9000 |
| 2025-02-10 | 21.07 | $21.10 | 21026 |
| 2025-02-07 | 21.06 | $21.05 | 7900 |
| 2025-02-06 | 21.05 | $21.18 | 10328 |
| 2025-02-05 | 21.04 | $21.10 | 18942 |
| 2025-02-04 | 21.03 | $21.27 | 12188 |
| 2025-02-03 | 21.03 | $20.95 | 16838 |
| 2025-01-31 | 21.04 | $21.07 | 7325 |
| 2025-01-30 | 21.04 | $21.14 | 5927 |
| 2025-01-29 | 21.02 | $21.30 | 6223 |
| 2025-01-28 | 21.02 | $21.25 | 10812 |
| 2025-01-27 | 21.01 | $21.35 | 14005 |
| 2025-01-24 | 21.01 | $21.28 | 15700 |
| 2025-01-23 | 21.00 | $21.17 | 4600 |
| 2025-01-22 | 20.97 | $21.25 | 13211 |
| 2025-01-21 | 20.95 | $21.29 | 14831 |
| 2025-01-17 | 20.92 | $21.18 | 9400 |
| 2025-01-16 | 20.90 | $20.98 | 28700 |
| 2025-01-15 | 20.90 | $20.47 | 14900 |
| 2025-01-14 | 20.91 | $20.47 | 19936 |
| 2025-01-13 | 20.93 | $20.55 | 35229 |
| 2025-01-10 | 20.94 | $20.86 | 17600 |
| 2025-01-08 | 20.94 | $20.90 | 10100 |
| 2025-01-07 | 20.94 | $20.94 | 5015 |
| 2025-01-06 | 20.94 | $21.02 | 48800 |
| 2025-01-03 | 20.93 | $21.21 | 30400 |
| 2025-01-02 | 20.91 | $21.19 | 26400 |
| 2024-12-31 | 20.89 | $20.98 | 17200 |
| 2024-12-30 | 20.88 | $20.84 | 48735 |
| 2024-12-27 | 20.88 | $21.17 | 22600 |
| 2024-12-26 | 20.85 | $21.03 | 40002 |
| 2024-12-24 | 20.84 | $21.50 | 72700 |
| 2024-12-23 | 20.80 | $20.93 | 45702 |
| 2024-12-20 | 20.80 | $20.70 | 24300 |
| 2024-12-19 | 20.81 | $20.76 | 10600 |
| 2024-12-18 | 20.81 | $20.75 | 15124 |
| 2024-12-17 | 20.79 | $20.74 | 9400 |
| 2024-12-16 | 20.77 | $20.94 | 6610 |
| 2024-12-13 | 20.74 | $20.77 | 12125 |
| 2024-12-12 | 20.71 | $20.76 | 13346 |
| 2024-12-11 | 20.70 | $20.76 | 13039 |
| 2024-12-10 | 20.70 | $20.89 | 9300 |
| 2024-12-09 | 20.70 | $20.91 | 12505 |
| 2024-12-06 | 20.70 | $20.87 | 10400 |
| 2024-12-05 | 20.68 | $20.94 | 21517 |
| 2024-12-04 | 20.65 | $20.78 | 17900 |
| 2024-12-03 | 20.67 | $20.81 | 19844 |
| 2024-12-02 | 20.68 | $20.80 | 19114 |
| 2024-11-29 | 20.68 | $20.70 | 3911 |
| 2024-11-27 | 20.67 | $20.68 | 31307 |
| 2024-11-26 | 20.69 | $20.74 | 5729 |
| 2024-11-25 | 20.68 | $20.86 | 14600 |
| 2024-11-22 | 20.67 | $20.84 | 14000 |
| 2024-11-21 | 20.64 | $20.80 | 15533 |
| 2024-11-20 | 20.61 | $20.77 | 17700 |
| 2024-11-19 | 20.58 | $20.40 | 13500 |
| 2024-11-18 | 20.58 | $20.28 | 17700 |
| 2024-11-15 | 20.57 | $20.40 | 19500 |
| 2024-11-14 | 20.58 | $20.25 | 27100 |
| 2024-11-13 | 20.59 | $20.58 | 18200 |
| 2024-11-12 | 20.58 | $20.72 | 19200 |
| 2024-11-11 | 20.57 | $20.82 | 37300 |
| 2024-11-08 | 20.51 | $20.97 | 20800 |
| 2024-11-07 | 20.45 | $20.42 | 43504 |
| 2024-11-06 | 20.44 | $20.43 | 50407 |
| 2024-11-05 | 20.44 | $21.10 | 90343 |
| 2024-11-04 | 20.40 | $21.01 | 51846 |
| 2024-11-01 | 20.38 | $20.74 | 13839 |
| 2024-10-31 | 20.36 | $20.65 | 15800 |
| 2024-10-30 | 20.35 | $20.94 | 17113 |
| 2024-10-29 | 20.32 | $20.71 | 17400 |
| 2024-10-28 | 20.31 | $20.54 | 22042 |
| 2024-10-25 | 20.32 | $20.20 | 11500 |
| 2024-10-24 | 20.34 | $20.23 | 18000 |
| 2024-10-23 | 20.35 | $20.15 | 28200 |
| 2024-10-22 | 20.41 | $20.49 | 44200 |
| 2024-10-21 | 20.45 | $20.08 | 41000 |
| 2024-10-18 | 20.51 | $20.48 | 58420 |
| 2024-10-17 | 20.55 | $20.59 | 27300 |
| 2024-10-16 | 20.58 | $20.24 | 11848 |
| 2024-10-15 | 20.60 | $20.51 | 40940 |
| 2024-10-14 | 20.60 | $19.65 | 36200 |
| 2024-10-11 | 20.62 | $19.89 | 20147 |
| 2024-10-10 | 20.64 | $20.14 | 13247 |
| 2024-10-09 | 20.65 | $20.40 | 10521 |
| 2024-10-08 | 20.65 | $20.44 | 14420 |
| 2024-10-07 | 20.65 | $20.47 | 24718 |
| 2024-10-04 | 20.65 | $20.34 | 19321 |
| 2024-10-03 | 20.64 | $20.48 | 21700 |
| 2024-10-02 | 20.63 | $20.40 | 9610 |
| 2024-10-01 | 20.63 | $20.47 | 20200 |
| 2024-09-30 | 20.63 | $20.69 | 29543 |
| 2024-09-27 | 20.63 | $20.70 | 15049 |
| 2024-09-26 | 20.62 | $20.30 | 37305 |
| 2024-09-25 | 20.62 | $21.40 | 31023 |
| 2024-09-24 | 20.57 | $21.33 | 22400 |
| 2024-09-23 | 20.52 | $21.34 | 35834 |
| 2024-09-20 | 20.46 | $21.23 | 30418 |
| 2024-09-19 | 20.40 | $21.15 | 35400 |
| 2024-09-18 | 20.33 | $20.64 | 19800 |
| 2024-09-17 | 20.29 | $20.46 | 17200 |
| 2024-09-16 | 20.26 | $20.22 | 7400 |
| 2024-09-13 | 20.23 | $20.22 | 12000 |
| 2024-09-12 | 20.18 | $20.25 | 14800 |
| 2024-09-11 | 20.14 | $20.48 | 12800 |
| 2024-09-10 | 20.09 | $20.44 | 23700 |
| 2024-09-09 | 20.04 | $20.37 | 10928 |
| 2024-09-06 | 19.98 | $20.30 | 9500 |
| 2024-09-05 | 19.93 | $20.28 | 9400 |
| 2024-09-04 | 19.87 | $20.35 | 14913 |
| 2024-09-03 | 19.81 | $20.40 | 18400 |
| 2024-08-30 | 19.74 | $20.65 | 18340 |
| 2024-08-29 | 19.67 | $20.50 | 12711 |
| 2024-08-28 | 19.61 | $20.46 | 27301 |
| 2024-08-27 | 19.57 | $20.30 | 26534 |
| 2024-08-26 | 19.53 | $20.30 | 25240 |
| 2024-08-23 | 19.47 | $20.21 | 27800 |
| 2024-08-22 | 19.42 | $20.00 | 11800 |
| 2024-08-21 | 19.38 | $19.85 | 22829 |
| 2024-08-20 | 19.37 | $19.85 | 17400 |
| 2024-08-19 | 19.36 | $19.81 | 36340 |
| 2024-08-16 | 19.34 | $19.49 | 20813 |
| 2024-08-15 | 19.33 | $19.34 | 26100 |
| 2024-08-14 | 19.32 | $19.44 | 6016 |
| 2024-08-13 | 19.31 | $19.44 | 13500 |
| 2024-08-12 | 19.30 | $19.38 | 9905 |
| 2024-08-09 | 19.29 | $19.30 | 16446 |
| 2024-08-08 | 19.28 | $19.26 | 29329 |
| 2024-08-07 | 19.26 | $19.15 | 14023 |
| 2024-08-06 | 19.24 | $19.05 | 9715 |
| 2024-08-05 | 19.22 | $19.00 | 17200 |
| 2024-08-02 | 19.20 | $19.29 | 14100 |
| 2024-08-01 | 19.18 | $19.30 | 9700 |
| 2024-07-31 | 19.15 | $19.59 | 13835 |
| 2024-07-30 | 19.10 | $19.48 | 8300 |
| 2024-07-29 | 19.05 | $19.15 | 20800 |
| 2024-07-26 | 19.01 | $19.21 | 18321 |
| 2024-07-25 | 18.97 | $19.30 | 38000 |
| 2024-07-24 | 18.93 | $19.58 | 24600 |
| 2024-07-23 | 18.87 | $19.60 | 34100 |
| 2024-07-22 | 18.82 | $19.39 | 18400 |
| 2024-07-19 | 18.79 | $19.34 | 14048 |
| 2024-07-18 | 18.78 | $19.19 | 7300 |
| 2024-07-17 | 18.75 | $19.27 | 11915 |
| 2024-07-16 | 18.71 | $19.10 | 27700 |
| 2024-07-15 | 18.67 | $19.18 | 19700 |
| 2024-07-12 | 18.64 | $19.14 | 15900 |
| 2024-07-11 | 18.61 | $18.79 | 50000 |
| 2024-07-10 | 18.59 | $18.75 | 16400 |
| 2024-07-09 | 18.57 | $18.76 | 14000 |
| 2024-07-08 | 18.55 | $18.66 | 26000 |
| 2024-07-05 | 18.53 | $18.74 | 32900 |
| 2024-07-03 | 18.51 | $18.76 | 12800 |
| 2024-07-02 | 18.49 | $18.58 | 29700 |
| 2024-07-01 | 18.47 | $18.45 | 67737 |
| 2024-06-28 | 18.45 | $18.43 | 44826 |
| 2024-06-27 | 18.43 | $18.45 | 31000 |
| 2024-06-26 | 18.41 | $18.40 | 18400 |
| 2024-06-25 | 18.40 | $18.50 | 26325 |
| 2024-06-24 | 18.39 | $18.55 | 39508 |
| 2024-06-21 | 18.38 | $18.84 | 32600 |
| 2024-06-20 | 18.36 | $19.00 | 33300 |
| 2024-06-18 | 18.32 | $18.62 | 14249 |
| 2024-06-17 | 18.31 | $18.45 | 13500 |
| 2024-06-14 | 18.31 | $18.41 | 19243 |
| 2024-06-13 | 18.29 | $18.49 | 22246 |
| 2024-06-12 | 18.27 | $18.50 | 35209 |
| 2024-06-11 | 18.26 | $18.45 | 16401 |
| 2024-06-10 | 18.24 | $18.40 | 12600 |
| 2024-06-07 | 18.23 | $18.31 | 17600 |
| 2024-06-06 | 18.23 | $18.35 | 4900 |
| 2024-06-05 | 18.22 | $18.35 | 6319 |
| 2024-06-04 | 18.23 | $18.22 | 8400 |
| 2024-06-03 | 18.24 | $18.20 | 9600 |
| 2024-05-31 | 18.26 | $18.05 | 8929 |
| 2024-05-30 | 18.27 | $18.00 | 22906 |
| 2024-05-29 | 18.30 | $18.02 | 29800 |
| 2024-05-28 | 18.31 | $18.29 | 16904 |
| 2024-05-24 | 18.32 | $18.31 | 4920 |
| 2024-05-23 | 18.32 | $18.32 | 27100 |
| 2024-05-22 | 18.32 | $18.39 | 10504 |
| 2024-05-21 | 18.32 | $18.33 | 12404 |
| 2024-05-20 | 18.33 | $18.41 | 18300 |
| 2024-05-17 | 18.34 | $18.31 | 18810 |
| 2024-05-16 | 18.34 | $18.15 | 24036 |
| 2024-05-15 | 18.34 | $18.12 | 24502 |
| 2024-05-14 | 18.34 | $18.12 | 30537 |
| 2024-05-13 | 18.35 | $18.20 | 13200 |
| 2024-05-10 | 18.36 | $18.21 | 17200 |
| 2024-05-09 | 18.38 | $18.20 | 25300 |
| 2024-05-08 | 18.39 | $18.28 | 7400 |
| 2024-05-07 | 18.40 | $18.50 | 7327 |
| 2024-05-06 | 18.40 | $18.36 | 11100 |
| 2024-05-03 | 18.41 | $18.57 | 7600 |
| 2024-05-02 | 18.42 | $18.40 | 7900 |
| 2024-05-01 | 18.43 | $18.42 | 16100 |
| 2024-04-30 | 18.45 | $18.35 | 6401 |
| 2024-04-29 | 18.47 | $18.35 | 14001 |
| 2024-04-26 | 18.49 | $18.42 | 6000 |
| 2024-04-25 | 18.52 | $18.35 | 7300 |
| 2024-04-24 | 18.56 | $18.43 | 9900 |
| 2024-04-23 | 18.57 | $18.51 | 35541 |
| 2024-04-22 | 18.57 | $18.54 | 14307 |
| 2024-04-19 | 18.57 | $18.32 | 5508 |
| 2024-04-18 | 18.60 | $18.14 | 17024 |
| 2024-04-17 | 18.64 | $18.07 | 18500 |
| 2024-04-16 | 18.69 | $18.31 | 12903 |
| 2024-04-15 | 18.73 | $18.42 | 13923 |
| 2024-04-12 | 18.77 | $18.65 | 5408 |
| 2024-04-11 | 18.80 | $18.40 | 12012 |
| 2024-04-10 | 18.84 | $18.51 | 7740 |
| 2024-04-09 | 18.85 | $18.52 | 4918 |
| 2024-04-08 | 18.87 | $18.57 | 6116 |
| 2024-04-05 | 18.88 | $18.74 | 6900 |
| 2024-04-04 | 18.87 | $18.64 | 20500 |
| 2024-04-03 | 18.87 | $18.68 | 13116 |
| 2024-04-02 | 18.87 | $18.87 | 11000 |
| 2024-04-01 | 18.87 | $18.78 | 20000 |
| 2024-03-28 | 18.86 | $19.00 | 24721 |
| 2024-03-27 | 18.85 | $19.04 | 7919 |
| 2024-03-26 | 18.82 | $18.62 | 20200 |
| 2024-03-25 | 18.81 | $18.50 | 39300 |
| 2024-03-22 | 18.81 | $18.64 | 21400 |
| 2024-03-21 | 18.80 | $18.82 | 24506 |
| 2024-03-20 | 18.78 | $18.93 | 36500 |
| 2024-03-19 | 18.75 | $19.15 | 35636 |
| 2024-03-18 | 18.71 | $19.11 | 16647 |
| 2024-03-15 | 18.66 | $19.22 | 20500 |
| 2024-03-14 | 18.61 | $19.20 | 16939 |
| 2024-03-13 | 18.56 | $19.16 | 18404 |
| 2024-03-12 | 18.52 | $18.81 | 3127 |
| 2024-03-11 | 18.51 | $18.95 | 8300 |
| 2024-03-08 | 18.48 | $18.67 | 7200 |
| 2024-03-07 | 18.47 | $18.61 | 10412 |
| 2024-03-06 | 18.47 | $18.70 | 5036 |
| 2024-03-05 | 18.46 | $18.68 | 3816 |
| 2024-03-04 | 18.45 | $18.75 | 9100 |
| 2024-03-01 | 18.44 | $18.64 | 11200 |
| 2024-02-29 | 18.44 | $18.76 | 8006 |
| 2024-02-28 | 18.44 | $18.51 | 19700 |
| 2024-02-27 | 18.45 | $18.48 | 15300 |
| 2024-02-26 | 18.46 | $18.50 | 11000 |
| 2024-02-23 | 18.45 | $18.27 | 14049 |
| 2024-02-22 | 18.43 | $18.45 | 11844 |
| 2024-02-21 | 18.40 | $18.39 | 14300 |
| 2024-02-20 | 18.38 | $18.39 | 8500 |
| 2024-02-16 | 18.37 | $18.12 | 2900 |
| 2024-02-15 | 18.37 | $18.06 | 3900 |
| 2024-02-14 | 18.36 | $18.32 | 12703 |
| 2024-02-13 | 18.36 | $18.39 | 21400 |
| 2024-02-12 | 18.36 | $18.48 | 12140 |
| 2024-02-09 | 18.36 | $18.45 | 14014 |
| 2024-02-08 | 18.36 | $18.51 | 6700 |
| 2024-02-07 | 18.37 | $18.50 | 4248 |
| 2024-02-06 | 18.37 | $18.45 | 6918 |
| 2024-02-05 | 18.37 | $18.63 | 6500 |
| 2024-02-02 | 18.37 | $18.56 | 12519 |
| 2024-02-01 | 18.37 | $18.52 | 21120 |
| 2024-01-31 | 18.35 | $18.73 | 19700 |
| 2024-01-30 | 18.31 | $18.75 | 23600 |
| 2024-01-29 | 18.28 | $18.66 | 38800 |
| 2024-01-26 | 18.26 | $18.32 | 30548 |
| 2024-01-25 | 18.28 | $17.89 | 24724 |
| 2024-01-24 | 18.32 | $17.95 | 13500 |
| 2024-01-23 | 18.33 | $18.01 | 14700 |
| 2024-01-22 | 18.33 | $18.10 | 5345 |
| 2024-01-19 | 18.32 | $18.06 | 3000 |
| 2024-01-18 | 18.32 | $18.00 | 13000 |
| 2024-01-17 | 18.32 | $18.18 | 11325 |
| 2024-01-16 | 18.31 | $18.35 | 12100 |
| 2024-01-12 | 18.29 | $18.53 | 13300 |
| 2024-01-11 | 18.26 | $18.57 | 8300 |
| 2024-01-10 | 18.21 | $18.56 | 11200 |
| 2024-01-09 | 18.17 | $18.53 | 8833 |
| 2024-01-08 | 18.12 | $18.57 | 14000 |
| 2024-01-05 | 18.05 | $18.64 | 41721 |
| 2024-01-04 | 17.97 | $18.44 | 15200 |
| 2024-01-03 | 17.90 | $18.10 | 19000 |
| 2024-01-02 | 17.85 | $18.04 | 15600 |
| 2023-12-29 | 17.80 | $18.16 | 26708 |
| 2023-12-28 | 17.75 | $18.20 | 24800 |
| 2023-12-27 | 17.69 | $18.81 | 27100 |
| 2023-12-26 | 17.61 | $18.69 | 31500 |
| 2023-12-22 | 17.53 | $18.05 | 23700 |
| 2023-12-21 | 17.51 | $18.08 | 13801 |
| 2023-12-20 | 17.47 | $17.83 | 20923 |
| 2023-12-19 | 17.44 | $18.00 | 23749 |
| 2023-12-18 | 17.41 | $18.11 | 30300 |
| 2023-12-15 | 17.36 | $17.97 | 28142 |
| 2023-12-14 | 17.31 | $18.00 | 26900 |
| 2023-12-13 | 17.28 | $17.75 | 35501 |
| 2023-12-12 | 17.24 | $17.76 | 17700 |
| 2023-12-11 | 17.20 | $17.61 | 25200 |
| 2023-12-08 | 17.16 | $17.67 | 22148 |
| 2023-12-07 | 17.12 | $17.11 | 18648 |
| 2023-12-06 | 17.11 | $17.02 | 30223 |
| 2023-12-05 | 17.10 | $17.10 | 24900 |
| 2023-12-04 | 17.09 | $17.01 | 15800 |
| 2023-12-01 | 17.08 | $17.13 | 19200 |
| 2023-11-30 | 17.07 | $17.05 | 11500 |
| 2023-11-29 | 17.05 | $17.00 | 17400 |
| 2023-11-28 | 17.04 | $17.23 | 11525 |
| 2023-11-27 | 17.02 | $17.18 | 18346 |
| 2023-11-24 | 17.00 | $17.50 | 4944 |
| 2023-11-22 | 16.98 | $17.28 | 5129 |
| 2023-11-21 | 16.96 | $17.26 | 13200 |
| 2023-11-20 | 16.94 | $17.44 | 11000 |
| 2023-11-17 | 16.92 | $17.08 | 4848 |
| 2023-11-16 | 16.93 | $17.06 | 4900 |
| 2023-11-15 | 16.94 | $17.29 | 24200 |
| 2023-11-14 | 16.98 | $17.08 | 27100 |
| 2023-11-13 | 17.03 | $16.99 | 15235 |
| 2023-11-10 | 17.08 | $16.80 | 25600 |
| 2023-11-09 | 17.10 | $16.79 | 9810 |
| 2023-11-08 | 17.13 | $16.83 | 17612 |
| 2023-11-07 | 17.14 | $16.89 | 7800 |
| 2023-11-06 | 17.17 | $16.85 | 3948 |
| 2023-11-03 | 17.19 | $16.94 | 12300 |
| 2023-11-02 | 17.21 | $16.87 | 8900 |
| 2023-11-01 | 17.23 | $16.73 | 10900 |
| 2023-10-31 | 17.26 | $16.74 | 8400 |
| 2023-10-30 | 17.28 | $16.80 | 24400 |
| 2023-10-27 | 17.32 | $16.85 | 32812 |
| 2023-10-26 | 17.35 | $17.00 | 31801 |
| 2023-10-25 | 17.37 | $16.88 | 16645 |
| 2023-10-24 | 17.38 | $16.95 | 6414 |
| 2023-10-23 | 17.39 | $17.04 | 20504 |
| 2023-10-20 | 17.40 | $17.20 | 11800 |
| 2023-10-19 | 17.41 | $17.35 | 25828 |
| 2023-10-18 | 17.45 | $18.08 | 7300 |
| 2023-10-17 | 17.47 | $18.05 | 29337 |
| 2023-10-16 | 17.49 | $18.00 | 18122 |
| 2023-10-13 | 17.49 | $17.25 | 21300 |
| 2023-10-12 | 17.52 | $17.20 | 6100 |
| 2023-10-11 | 17.55 | $17.22 | 12500 |
| 2023-10-10 | 17.59 | $17.40 | 7500 |
| 2023-10-09 | 17.59 | $17.25 | 5821 |
| 2023-10-06 | 17.56 | $17.29 | 16800 |
| 2023-10-05 | 17.53 | $17.22 | 11900 |
| 2023-10-04 | 17.50 | $17.38 | 9600 |
| 2023-10-03 | 17.46 | $17.17 | 24017 |
| 2023-10-02 | 17.44 | $17.57 | 10100 |
| 2023-09-29 | 17.40 | $17.49 | 30100 |
| 2023-09-28 | 17.36 | $17.37 | 15648 |
| 2023-09-27 | 17.33 | $17.16 | 26900 |
| 2023-09-26 | 17.31 | $17.05 | 26014 |
| 2023-09-25 | 17.30 | $17.20 | 52050 |
| 2023-09-22 | 17.28 | $17.56 | 17577 |
| 2023-09-21 | 17.24 | $18.00 | 37200 |
| 2023-09-20 | 17.17 | $18.60 | 49366 |
| 2023-09-19 | 17.07 | $18.33 | 32500 |
| 2023-09-18 | 16.99 | $18.11 | 29700 |
| 2023-09-15 | 16.91 | $17.92 | 24346 |
| 2023-09-14 | 16.85 | $17.75 | 11600 |
| 2023-09-13 | 16.79 | $17.98 | 26802 |
| 2023-09-12 | 16.73 | $17.39 | 39737 |
| 2023-09-11 | 16.69 | $16.61 | 7012 |
| 2023-09-08 | 16.69 | $16.67 | 1200 |
| 2023-09-07 | 16.68 | $16.65 | 9716 |
| 2023-09-06 | 16.68 | $16.68 | 5714 |
| 2023-09-05 | 16.68 | $16.75 | 5900 |
| 2023-09-01 | 16.67 | $16.71 | 8022 |
| 2023-08-31 | 16.67 | $16.74 | 21600 |
| 2023-08-30 | 16.67 | $16.70 | 6543 |
| 2023-08-29 | 16.67 | $16.75 | 4524 |
| 2023-08-28 | 16.66 | $16.83 | 6300 |
| 2023-08-25 | 16.65 | $16.85 | 6300 |
| 2023-08-24 | 16.64 | $16.68 | 5940 |
| 2023-08-23 | 16.64 | $16.65 | 16135 |
| 2023-08-22 | 16.63 | $16.68 | 18038 |
| 2023-08-21 | 16.64 | $16.66 | 4621 |
| 2023-08-18 | 16.64 | $16.61 | 17213 |
| 2023-08-17 | 16.64 | $16.69 | 2536 |
| 2023-08-16 | 16.64 | $16.61 | 9902 |
| 2023-08-15 | 16.65 | $16.60 | 10722 |
| 2023-08-14 | 16.66 | $16.66 | 5607 |
| 2023-08-11 | 16.66 | $16.60 | 14418 |
| 2023-08-10 | 16.65 | $16.47 | 19633 |
| 2023-08-09 | 16.65 | $16.65 | 6700 |
| 2023-08-08 | 16.65 | $16.66 | 7405 |
| 2023-08-07 | 16.63 | $16.65 | 2800 |
| 2023-08-04 | 16.61 | $16.65 | 5300 |
| 2023-08-03 | 16.60 | $16.79 | 5500 |
| 2023-08-02 | 16.58 | $16.60 | 16700 |
| 2023-08-01 | 16.58 | $16.62 | 9639 |
| 2023-07-31 | 16.60 | $16.61 | 24432 |
| 2023-07-28 | 16.61 | $16.60 | 17303 |
| 2023-07-27 | 16.61 | $16.70 | 14600 |
| 2023-07-26 | 16.63 | $16.56 | 21500 |
| 2023-07-25 | 16.65 | $16.77 | 9300 |
| 2023-07-24 | 16.63 | $16.74 | 25803 |
| 2023-07-21 | 16.60 | $16.57 | 16800 |
| 2023-07-20 | 16.58 | $16.65 | 41548 |
| 2023-07-19 | 16.57 | $16.77 | 10700 |
| 2023-07-18 | 16.58 | $16.89 | 11600 |
| 2023-07-17 | 16.61 | $16.58 | 6400 |
| 2023-07-14 | 16.63 | $16.47 | 7600 |
| 2023-07-13 | 16.65 | $16.43 | 3831 |
| 2023-07-12 | 16.65 | $16.70 | 18002 |
| 2023-07-11 | 16.66 | $16.26 | 23700 |
| 2023-07-10 | 16.66 | $16.26 | 7700 |
| 2023-07-07 | 16.67 | $16.48 | 9848 |
| 2023-07-06 | 16.69 | $16.29 | 29726 |
| 2023-07-05 | 16.75 | $16.72 | 8330 |
| 2023-07-03 | 16.76 | $17.00 | 926 |
| 2023-06-30 | 16.79 | $16.67 | 8024 |
| 2023-06-29 | 16.80 | $16.75 | 10142 |
| 2023-06-28 | 16.80 | $17.05 | 21300 |
| 2023-06-27 | 16.79 | $16.86 | 13712 |
| 2023-06-26 | 16.76 | $16.40 | 15050 |
| 2023-06-23 | 16.77 | $16.14 | 9100 |
| 2023-06-22 | 16.79 | $16.25 | 16744 |
| 2023-06-21 | 16.81 | $16.48 | 11100 |
| 2023-06-20 | 16.80 | $16.98 | 23345 |
| 2023-06-16 | 16.77 | $17.45 | 14437 |
| 2023-06-15 | 16.72 | $17.03 | 14500 |
| 2023-06-14 | 16.69 | $16.80 | 12400 |
| 2023-06-13 | 16.63 | $16.42 | 9900 |
| 2023-06-12 | 16.58 | $16.85 | 12800 |
| 2023-06-09 | 16.51 | $16.26 | 17431 |
| 2023-06-08 | 16.46 | $16.60 | 12800 |
| 2023-06-07 | 16.41 | $16.85 | 17014 |
| 2023-06-06 | 16.35 | $17.39 | 4300 |
| 2023-06-05 | 16.23 | $17.04 | 5927 |
| 2023-06-02 | 16.11 | $17.50 | 14914 |
| 2023-06-01 | 15.96 | $16.95 | 17000 |
| 2023-05-31 | 15.94 | $16.68 | 15500 |
| 2023-05-30 | 15.96 | $16.88 | 23900 |
| 2023-05-26 | 15.96 | $16.27 | 18116 |
| 2023-05-25 | 16.01 | $16.57 | 5231 |
| 2023-05-24 | 16.05 | $16.55 | 4700 |
| 2023-05-23 | 16.10 | $16.60 | 9900 |
| 2023-05-22 | 16.16 | $16.23 | 10300 |
| 2023-05-19 | 16.25 | $16.38 | 12735 |
| 2023-05-18 | 16.35 | $16.50 | 36900 |
| 2023-05-17 | 16.45 | $16.39 | 31607 |
| 2023-05-16 | 16.53 | $15.60 | 22124 |
| 2023-05-15 | 16.65 | $15.48 | 13331 |
| 2023-05-12 | 16.80 | $15.43 | 8314 |
| 2023-05-11 | 16.96 | $15.27 | 5600 |
| 2023-05-10 | 17.13 | $15.56 | 11426 |
| 2023-05-09 | 17.26 | $15.80 | 38212 |
| 2023-05-08 | 17.39 | $14.90 | 39685 |
| 2023-05-05 | 17.56 | $14.70 | 79940 |
| 2023-05-04 | 17.78 | $14.47 | 219000 |
| 2023-05-03 | 17.97 | $16.60 | 28800 |
| 2023-05-02 | 18.04 | $16.96 | 16241 |
| 2023-05-01 | 18.08 | $17.00 | 18746 |
| 2023-04-28 | 18.13 | $17.30 | 2709 |
| 2023-04-27 | 18.11 | $17.25 | 5226 |
| 2023-04-26 | 18.07 | $17.51 | 12600 |
| 2023-04-25 | 18.02 | $17.77 | 7322 |
| 2023-04-24 | 17.97 | $18.19 | 4938 |
| 2023-04-21 | 17.89 | $18.27 | 4528 |
| 2023-04-20 | 17.83 | $18.50 | 5000 |
| 2023-04-19 | 17.80 | $18.08 | 10540 |
| 2023-04-18 | 17.76 | $18.01 | 6200 |
| 2023-04-17 | 17.72 | $18.38 | 8800 |
| 2023-04-14 | 17.66 | $18.59 | 5603 |
| 2023-04-13 | 17.60 | $18.72 | 9200 |
| 2023-04-12 | 17.53 | $18.12 | 10800 |
| 2023-04-11 | 17.51 | $18.43 | 9800 |
| 2023-04-10 | 17.46 | $18.43 | 24155 |
| 2023-04-06 | 17.44 | $19.00 | 90000 |
| 2023-04-05 | 17.42 | $18.23 | 34931 |
| 2023-04-04 | 17.44 | $18.00 | 24400 |
| 2023-04-03 | 17.47 | $17.85 | 15322 |
| 2023-03-31 | 17.52 | $18.00 | 57145 |
| 2023-03-30 | 17.57 | $16.89 | 16048 |
| 2023-03-29 | 17.67 | $16.38 | 35100 |
| 2023-03-28 | 17.81 | $16.55 | 14323 |
| 2023-03-27 | 17.94 | $16.72 | 11545 |
| 2023-03-24 | 18.04 | $16.62 | 19500 |
| 2023-03-23 | 18.15 | $17.00 | 25701 |
| 2023-03-22 | 18.24 | $17.94 | 17300 |
| 2023-03-21 | 18.26 | $17.26 | 8100 |
| 2023-03-20 | 18.34 | $17.31 | 15200 |
| 2023-03-17 | 18.41 | $17.20 | 29310 |
| 2023-03-16 | 18.48 | $17.26 | 17500 |
| 2023-03-15 | 18.57 | $17.50 | 26113 |
| 2023-03-14 | 18.63 | $17.64 | 13545 |
| 2023-03-13 | 18.69 | $17.36 | 34700 |
| 2023-03-10 | 18.72 | $18.13 | 22003 |
| 2023-03-09 | 18.73 | $18.60 | 6400 |
| 2023-03-08 | 18.73 | $18.68 | 4000 |
| 2023-03-07 | 18.72 | $18.52 | 5700 |
| 2023-03-06 | 18.72 | $18.81 | 6316 |
| 2023-03-03 | 18.72 | $19.02 | 4900 |
| 2023-03-02 | 18.70 | $18.97 | 7705 |
| 2023-03-01 | 18.66 | $19.13 | 8800 |
| 2023-02-28 | 18.62 | $19.13 | 27112 |
| 2023-02-27 | 18.57 | $18.65 | 8808 |
| 2023-02-24 | 18.55 | $18.79 | 5039 |
| 2023-02-23 | 18.54 | $18.87 | 3300 |
| 2023-02-22 | 18.51 | $18.30 | 12000 |
| 2023-02-21 | 18.52 | $18.83 | 4209 |
| 2023-02-17 | 18.50 | $18.73 | 2001 |
| 2023-02-16 | 18.48 | $18.73 | 9800 |
| 2023-02-15 | 18.45 | $19.07 | 36000 |
| 2023-02-14 | 18.43 | $18.68 | 4811 |
| 2023-02-13 | 18.42 | $18.76 | 29441 |
| 2023-02-10 | 18.42 | $18.08 | 2915 |
| 2023-02-09 | 18.46 | $18.29 | 7600 |
| 2023-02-08 | 18.49 | $18.51 | 5015 |
| 2023-02-07 | 18.51 | $18.50 | 5600 |
| 2023-02-06 | 18.52 | $18.60 | 13335 |
| 2023-02-03 | 18.50 | $18.69 | 3848 |
| 2023-02-02 | 18.45 | $18.64 | 8812 |
| 2023-02-01 | 18.40 | $18.27 | 21000 |
| 2023-01-31 | 18.36 | $18.18 | 8500 |
| 2023-01-30 | 18.31 | $18.29 | 11242 |
| 2023-01-27 | 18.25 | $18.25 | 9100 |
| 2023-01-26 | 18.22 | $18.45 | 4016 |
| 2023-01-25 | 18.20 | $18.41 | 900 |
| 2023-01-24 | 18.17 | $18.40 | 11635 |
| 2023-01-23 | 18.13 | $18.38 | 8814 |
| 2023-01-20 | 18.08 | $18.37 | 5400 |
| 2023-01-19 | 18.04 | $18.14 | 14731 |
| 2023-01-18 | 18.00 | $18.69 | 6509 |
| 2023-01-17 | 17.93 | $18.57 | 5200 |
| 2023-01-13 | 17.87 | $18.69 | 4700 |
| 2023-01-12 | 17.80 | $18.78 | 15626 |
| 2023-01-11 | 17.72 | $18.98 | 10222 |
| 2023-01-10 | 17.63 | $19.00 | 13527 |
| 2023-01-09 | 17.55 | $18.60 | 29141 |
| 2023-01-06 | 17.49 | $18.18 | 16114 |
| 2023-01-05 | 17.45 | $17.81 | 34245 |
| 2023-01-04 | 17.42 | $17.57 | 9100 |
| 2023-01-03 | 17.41 | $17.50 | 15500 |
| 2022-12-30 | 17.41 | $17.04 | 27638 |
| 2022-12-29 | 17.43 | $17.22 | 31617 |
| 2022-12-28 | 17.45 | $17.59 | 19728 |
| 2022-12-27 | 17.45 | $18.09 | 56700 |
| 2022-12-23 | 17.41 | $17.80 | 15137 |
| 2022-12-22 | 17.39 | $17.65 | 16722 |
| 2022-12-21 | 17.37 | $17.39 | 25000 |
| 2022-12-20 | 17.36 | $17.49 | 18800 |
| 2022-12-19 | 17.35 | $17.28 | 10800 |
| 2022-12-16 | 17.35 | $17.34 | 20000 |
| 2022-12-15 | 17.35 | $17.32 | 9205 |
| 2022-12-14 | 17.36 | $17.31 | 18200 |
| 2022-12-13 | 17.36 | $17.26 | 28007 |
| 2022-12-12 | 17.36 | $17.24 | 11949 |
| 2022-12-09 | 17.36 | $17.30 | 10300 |
| 2022-12-08 | 17.35 | $17.45 | 3711 |
| 2022-12-07 | 17.32 | $17.36 | 6413 |
| 2022-12-06 | 17.29 | $17.20 | 12000 |
| 2022-12-05 | 17.28 | $17.30 | 16205 |
| 2022-12-02 | 17.27 | $17.59 | 5546 |
| 2022-12-01 | 17.24 | $17.46 | 16717 |
| 2022-11-30 | 17.22 | $17.53 | 10601 |
| 2022-11-29 | 17.20 | $17.55 | 36400 |
| 2022-11-28 | 17.17 | $17.35 | 24815 |
| 2022-11-25 | 17.16 | $17.39 | 6839 |
| 2022-11-23 | 17.14 | $17.25 | 18348 |
| 2022-11-22 | 17.13 | $17.20 | 32300 |
| 2022-11-21 | 17.11 | $17.32 | 24900 |
| 2022-11-18 | 17.08 | $17.30 | 5200 |
| 2022-11-17 | 17.05 | $17.39 | 19600 |
| 2022-11-16 | 17.01 | $17.44 | 68600 |
| 2022-11-15 | 16.97 | $17.25 | 12700 |
| 2022-11-14 | 16.93 | $17.28 | 26100 |
| 2022-11-11 | 16.89 | $17.20 | 38200 |
| 2022-11-10 | 16.86 | $17.10 | 41536 |
| 2022-11-09 | 16.83 | $16.86 | 5439 |
| 2022-11-08 | 16.82 | $16.93 | 7600 |
| 2022-11-07 | 16.82 | $16.99 | 12027 |
| 2022-11-04 | 16.82 | $16.93 | 3500 |
| 2022-11-03 | 16.85 | $17.15 | 26216 |
| 2022-11-02 | 16.85 | $16.95 | 7800 |
| 2022-11-01 | 16.89 | $17.10 | 2119 |
| 2022-10-31 | 16.93 | $16.98 | 29500 |
| 2022-10-28 | 16.94 | $17.15 | 13700 |
| 2022-10-27 | 16.94 | $17.00 | 15103 |
| 2022-10-26 | 16.95 | $17.15 | 11111 |
| 2022-10-25 | 16.93 | $16.80 | 11800 |
| 2022-10-24 | 16.92 | $16.63 | 9924 |
| 2022-10-21 | 16.92 | $16.75 | 9907 |
| 2022-10-20 | 16.96 | $16.58 | 10100 |
| 2022-10-19 | 17.04 | $16.55 | 22700 |
| 2022-10-18 | 17.11 | $16.49 | 44000 |
| 2022-10-17 | 17.21 | $16.55 | 29200 |
| 2022-10-14 | 17.28 | $16.60 | 20900 |
| 2022-10-13 | 17.39 | $16.51 | 28907 |
| 2022-10-12 | 17.49 | $16.67 | 18400 |
| 2022-10-11 | 17.57 | $16.90 | 10200 |
| 2022-10-10 | 17.65 | $16.86 | 16412 |
| 2022-10-07 | 17.74 | $17.55 | 8000 |
| 2022-10-06 | 17.79 | $17.29 | 2700 |
| 2022-10-05 | 17.86 | $17.68 | 13937 |
| 2022-10-04 | 17.93 | $17.82 | 11500 |
| 2022-10-03 | 17.99 | $17.19 | 10522 |
| 2022-09-30 | 18.12 | $17.26 | 13500 |
| 2022-09-29 | 18.22 | $17.13 | 20935 |
| 2022-09-28 | 18.36 | $16.80 | 17305 |
| 2022-09-27 | 18.51 | $16.64 | 32121 |
| 2022-09-26 | 18.65 | $16.62 | 39303 |
| 2022-09-23 | 18.80 | $17.60 | 15400 |
| 2022-09-22 | 18.91 | $18.00 | 9707 |
| 2022-09-21 | 18.97 | $18.09 | 17846 |
| 2022-09-20 | 19.02 | $18.36 | 12000 |
| 2022-09-19 | 19.08 | $18.11 | 45642 |
| 2022-09-16 | 19.16 | $18.68 | 6200 |
| 2022-09-15 | 19.22 | $18.60 | 4900 |
| 2022-09-14 | 19.29 | $18.20 | 47740 |
| 2022-09-13 | 19.36 | $18.50 | 4703 |
| 2022-09-12 | 19.43 | $18.63 | 16700 |
| 2022-09-09 | 19.45 | $18.51 | 21500 |
| 2022-09-08 | 19.47 | $18.77 | 10100 |
| 2022-09-07 | 19.47 | $19.11 | 1925 |
| 2022-09-06 | 19.43 | $19.09 | 12800 |
| 2022-09-02 | 19.38 | $19.63 | 5745 |
| 2022-09-01 | 19.31 | $19.33 | 11315 |
| 2022-08-31 | 19.25 | $19.96 | 16017 |
| 2022-08-30 | 19.16 | $19.81 | 10700 |
| 2022-08-29 | 19.08 | $19.33 | 5646 |
| 2022-08-26 | 19.02 | $19.75 | 21000 |
| 2022-08-25 | 18.94 | $19.73 | 4448 |
| 2022-08-24 | 18.86 | $19.20 | 5301 |
| 2022-08-23 | 18.81 | $19.10 | 7100 |
| 2022-08-22 | 18.76 | $19.50 | 5512 |
| 2022-08-19 | 18.70 | $19.70 | 4700 |
| 2022-08-18 | 18.62 | $19.96 | 9541 |
| 2022-08-17 | 18.54 | $19.89 | 11700 |
| 2022-08-16 | 18.45 | $19.77 | 27124 |
| 2022-08-15 | 18.38 | $19.76 | 28600 |
| 2022-08-12 | 18.30 | $19.05 | 5800 |
| 2022-08-11 | 18.26 | $18.98 | 10027 |
| 2022-08-10 | 18.21 | $18.68 | 7333 |
| 2022-08-09 | 18.19 | $18.33 | 12312 |
| 2022-08-08 | 18.18 | $18.23 | 18831 |
| 2022-08-05 | 18.20 | $18.10 | 53700 |
| 2022-08-04 | 18.21 | $18.18 | 12800 |
| 2022-08-03 | 18.22 | $18.21 | 48418 |
| 2022-08-02 | 18.23 | $18.15 | 42600 |
| 2022-08-01 | 18.25 | $18.17 | 14547 |
| 2022-07-29 | 18.29 | $18.13 | 25525 |
| 2022-07-28 | 18.34 | $18.15 | 26721 |
| 2022-07-27 | 18.38 | $18.15 | 11700 |
| 2022-07-26 | 18.38 | $18.15 | 16500 |
| 2022-07-25 | 18.38 | $18.19 | 13917 |
| 2022-07-22 | 18.37 | $18.25 | 2300 |
| 2022-07-21 | 18.37 | $18.20 | 10100 |
| 2022-07-20 | 18.36 | $18.20 | 5500 |
| 2022-07-19 | 18.37 | $18.27 | 7600 |
| 2022-07-18 | 18.38 | $18.32 | 4158 |
| 2022-07-15 | 18.38 | $18.11 | 4600 |
| 2022-07-14 | 18.40 | $18.09 | 624 |
| 2022-07-13 | 18.43 | $18.18 | 7805 |
| 2022-07-12 | 18.45 | $18.12 | 13900 |
| 2022-07-11 | 18.53 | $18.64 | 4244 |
| 2022-07-08 | 18.60 | $18.32 | 1421 |
| 2022-07-07 | 18.67 | $18.39 | 16100 |
| 2022-07-06 | 18.74 | $18.48 | 2905 |
| 2022-07-05 | 18.81 | $18.45 | 1600 |
| 2022-07-01 | 18.88 | $19.01 | 6918 |
| 2022-06-30 | 18.92 | $19.20 | 5434 |
| 2022-06-29 | 18.95 | $18.81 | 25900 |
| 2022-06-28 | 18.98 | $18.27 | 12700 |
| 2022-06-27 | 19.04 | $18.13 | 13236 |
| 2022-06-24 | 19.10 | $18.01 | 23934 |
| 2022-06-23 | 19.17 | $18.16 | 18127 |
| 2022-06-22 | 19.23 | $18.12 | 14738 |
| 2022-06-21 | 19.30 | $18.36 | 16400 |
| 2022-06-17 | 19.35 | $18.42 | 15715 |
| 2022-06-16 | 19.40 | $18.25 | 20431 |
| 2022-06-15 | 19.44 | $18.55 | 14736 |
| 2022-06-14 | 19.50 | $18.75 | 13948 |
| 2022-06-13 | 19.53 | $18.57 | 13800 |
| 2022-06-10 | 19.56 | $19.80 | 1000 |
| 2022-06-09 | 19.47 | $19.99 | 1416 |
| 2022-06-08 | 19.40 | $19.73 | 6300 |
| 2022-06-07 | 19.37 | $19.77 | 7337 |
| 2022-06-06 | 19.32 | $19.78 | 13305 |
| 2022-06-03 | 19.28 | $19.89 | 5103 |
| 2022-06-02 | 19.24 | $19.87 | 14000 |
| 2022-06-01 | 19.21 | $19.68 | 9827 |
| 2022-05-31 | 19.20 | $19.56 | 3400 |
| 2022-05-27 | 19.20 | $19.47 | 10400 |
| 2022-05-26 | 19.25 | $19.31 | 7400 |
| 2022-05-25 | 19.30 | $19.40 | 7002 |
| 2022-05-24 | 19.38 | $19.32 | 7600 |
| 2022-05-23 | 19.44 | $19.50 | 3200 |
| 2022-05-20 | 19.50 | $19.43 | 10736 |
| 2022-05-19 | 19.57 | $19.28 | 6300 |
| 2022-05-18 | 19.66 | $19.11 | 6229 |
| 2022-05-17 | 19.77 | $19.74 | 18400 |
| 2022-05-16 | 19.86 | $19.30 | 12713 |
| 2022-05-13 | 19.96 | $19.17 | 23300 |
| 2022-05-12 | 20.08 | $18.10 | 18800 |
| 2022-05-11 | 20.23 | $18.56 | 23200 |
| 2022-05-10 | 20.36 | $19.13 | 22029 |
| 2022-05-09 | 20.48 | $18.83 | 27100 |
| 2022-05-06 | 20.60 | $18.95 | 19209 |
| 2022-05-05 | 20.74 | $19.02 | 19744 |
| 2022-05-04 | 20.87 | $19.25 | 8900 |
| 2022-05-03 | 20.99 | $19.58 | 11920 |
| 2022-05-02 | 21.09 | $19.62 | 18218 |
| 2022-04-29 | 21.17 | $20.37 | 11147 |
| 2022-04-28 | 21.23 | $20.40 | 5422 |
| 2022-04-27 | 21.29 | $20.89 | 6300 |
| 2022-04-26 | 21.33 | $20.50 | 35200 |
| 2022-04-25 | 21.39 | $20.70 | 16306 |
| 2022-04-22 | 21.45 | $20.82 | 7039 |
| 2022-04-21 | 21.49 | $21.20 | 16809 |
| 2022-04-20 | 21.50 | $21.28 | 13343 |
| 2022-04-19 | 21.51 | $21.44 | 5603 |
| 2022-04-18 | 21.51 | $21.45 | 4800 |
| 2022-04-14 | 21.51 | $21.41 | 5800 |
| 2022-04-13 | 21.53 | $21.21 | 4000 |
| 2022-04-12 | 21.56 | $21.15 | 12100 |
| 2022-04-11 | 21.58 | $21.43 | 6600 |
| 2022-04-08 | 21.58 | $21.28 | 15818 |
| 2022-04-07 | 21.58 | $21.70 | 7803 |
| 2022-04-06 | 21.55 | $21.69 | 9146 |
| 2022-04-05 | 21.55 | $21.67 | 3225 |
| 2022-04-04 | 21.54 | $21.53 | 9818 |
| 2022-04-01 | 21.51 | $21.31 | 4603 |
| 2022-03-31 | 21.52 | $21.51 | 9200 |
| 2022-03-30 | 21.50 | $21.63 | 5014 |
| 2022-03-29 | 21.48 | $21.75 | 9513 |
| 2022-03-28 | 21.46 | $21.72 | 23047 |
| 2022-03-25 | 21.43 | $21.75 | 5039 |
| 2022-03-24 | 21.37 | $21.70 | 12800 |
| 2022-03-23 | 21.34 | $21.38 | 4600 |
| 2022-03-22 | 21.36 | $21.55 | 9200 |
| 2022-03-21 | 21.39 | $21.40 | 6700 |
| 2022-03-18 | 21.42 | $21.49 | 3600 |
| 2022-03-17 | 21.44 | $21.82 | 10644 |
| 2022-03-16 | 21.43 | $21.69 | 23100 |
| 2022-03-15 | 21.44 | $21.55 | 16312 |
| 2022-03-14 | 21.44 | $21.52 | 8300 |
| 2022-03-11 | 21.44 | $21.25 | 8900 |
| 2022-03-10 | 21.48 | $21.11 | 5400 |
| 2022-03-09 | 21.52 | $21.61 | 11900 |
| 2022-03-08 | 21.54 | $21.50 | 5900 |
| 2022-03-07 | 21.56 | $21.00 | 8978 |
| 2022-03-04 | 21.61 | $21.50 | 19600 |
| 2022-03-03 | 21.62 | $20.98 | 27400 |
| 2022-03-02 | 21.67 | $21.35 | 4300 |
| 2022-03-01 | 21.70 | $21.39 | 9300 |
| 2022-02-28 | 21.73 | $20.96 | 19007 |
| 2022-02-25 | 21.78 | $20.57 | 36300 |
| 2022-02-24 | 21.83 | $21.25 | 20547 |
| 2022-02-23 | 21.85 | $21.68 | 12200 |
| 2022-02-22 | 21.83 | $22.22 | 9300 |
| 2022-02-18 | 21.79 | $21.91 | 12500 |
| 2022-02-17 | 21.78 | $22.00 | 12618 |
| 2022-02-16 | 21.78 | $21.65 | 4900 |
| 2022-02-15 | 21.78 | $21.76 | 10042 |
| 2022-02-14 | 21.79 | $21.58 | 5116 |
| 2022-02-11 | 21.81 | $21.52 | 4600 |
| 2022-02-10 | 21.83 | $22.00 | 4128 |
| 2022-02-09 | 21.83 | $22.00 | 3432 |
| 2022-02-08 | 21.83 | $21.90 | 11500 |
| 2022-02-07 | 21.86 | $21.91 | 3304 |
| 2022-02-04 | 21.84 | $21.99 | 8000 |
| 2022-02-03 | 21.82 | $21.82 | 3108 |
| 2022-02-02 | 21.81 | $22.00 | 6700 |
| 2022-02-01 | 21.80 | $21.98 | 4504 |
| 2022-01-31 | 21.78 | $21.91 | 5200 |
| 2022-01-28 | 21.78 | $21.90 | 5300 |
| 2022-01-27 | 21.77 | $21.71 | 13500 |
| 2022-01-26 | 21.76 | $21.50 | 5900 |
| 2022-01-25 | 21.79 | $21.35 | 11930 |
| 2022-01-24 | 21.86 | $21.41 | 16739 |
| 2022-01-21 | 21.92 | $21.77 | 13900 |
| 2022-01-20 | 21.95 | $21.84 | 10926 |
| 2022-01-19 | 21.96 | $21.79 | 7243 |
| 2022-01-18 | 21.97 | $21.83 | 17008 |
| 2022-01-14 | 21.96 | $21.98 | 7300 |
| 2022-01-13 | 21.94 | $22.00 | 12246 |
| 2022-01-12 | 21.94 | $21.99 | 25300 |
| 2022-01-11 | 21.94 | $22.03 | 18600 |
| 2022-01-10 | 21.93 | $22.40 | 16700 |
| 2022-01-07 | 21.89 | $21.53 | 8146 |
| 2022-01-06 | 21.93 | $21.73 | 8637 |
| 2022-01-05 | 21.95 | $21.64 | 18100 |
| 2022-01-04 | 21.98 | $21.65 | 18041 |
| 2022-01-03 | 21.98 | $21.65 | 21500 |
| 2021-12-31 | 21.97 | $21.97 | 11300 |
| 2021-12-30 | 21.95 | $21.61 | 5636 |
| 2021-12-29 | 21.93 | $21.50 | 16738 |
| 2021-12-28 | 21.93 | $22.11 | 40100 |
| 2021-12-27 | 21.90 | $22.67 | 29000 |
| 2021-12-23 | 21.84 | $22.65 | 10535 |
| 2021-12-22 | 21.81 | $22.45 | 24930 |
| 2021-12-21 | 21.78 | $22.08 | 15400 |
| 2021-12-20 | 21.77 | $21.99 | 20603 |
| 2021-12-17 | 21.75 | $21.60 | 8900 |
| 2021-12-16 | 21.76 | $21.59 | 14200 |
| 2021-12-15 | 21.77 | $22.00 | 7700 |
| 2021-12-14 | 21.77 | $21.90 | 9720 |
| 2021-12-13 | 21.78 | $21.79 | 3437 |
| 2021-12-10 | 21.80 | $21.73 | 5600 |
| 2021-12-09 | 21.82 | $22.25 | 7509 |
| 2021-12-08 | 21.81 | $22.20 | 11832 |
| 2021-12-07 | 21.82 | $22.27 | 8600 |
| 2021-12-06 | 21.82 | $21.60 | 4831 |
| 2021-12-03 | 21.87 | $21.50 | 5100 |
| 2021-12-02 | 21.92 | $21.45 | 10800 |
| 2021-12-01 | 21.98 | $21.20 | 10400 |
| 2021-11-30 | 22.05 | $21.50 | 11444 |
| 2021-11-29 | 22.11 | $21.48 | 7800 |
| 2021-11-26 | 22.17 | $21.55 | 6034 |
| 2021-11-24 | 22.22 | $21.99 | 4000 |
| 2021-11-23 | 22.26 | $22.01 | 2000 |
| 2021-11-22 | 22.29 | $21.77 | 10438 |
| 2021-11-19 | 22.33 | $21.68 | 7928 |
| 2021-11-18 | 22.36 | $21.67 | 7500 |
| 2021-11-17 | 22.40 | $21.90 | 11201 |
| 2021-11-16 | 22.40 | $21.99 | 10500 |
| 2021-11-15 | 22.41 | $22.05 | 6800 |
| 2021-11-12 | 22.43 | $22.18 | 5100 |
| 2021-11-11 | 22.44 | $22.17 | 8333 |
| 2021-11-10 | 22.44 | $22.00 | 5701 |
| 2021-11-09 | 22.44 | $22.37 | 4746 |
| 2021-11-08 | 22.43 | $22.34 | 12911 |
| 2021-11-05 | 22.42 | $22.58 | 9400 |
| 2021-11-04 | 22.40 | $22.53 | 2827 |
| 2021-11-03 | 22.38 | $22.70 | 2109 |
| 2021-11-02 | 22.34 | $22.60 | 4200 |
| 2021-11-01 | 22.32 | $22.65 | 5400 |
| 2021-10-29 | 22.29 | $22.63 | 4600 |
| 2021-10-28 | 22.27 | $22.68 | 5700 |
| 2021-10-27 | 22.24 | $22.65 | 14400 |
| 2021-10-26 | 22.20 | $22.58 | 4900 |
| 2021-10-25 | 22.17 | $22.63 | 12600 |
| 2021-10-22 | 22.12 | $22.37 | 9532 |
| 2021-10-21 | 22.07 | $22.30 | 58531 |
| 2021-10-20 | 22.02 | $22.00 | 31648 |
| 2021-10-19 | 21.99 | $22.25 | 4400 |
| 2021-10-18 | 21.95 | $22.38 | 15900 |
| 2021-10-15 | 21.91 | $22.38 | 7637 |
| 2021-10-14 | 21.89 | $22.22 | 6000 |
| 2021-10-13 | 21.88 | $22.04 | 9400 |
| 2021-10-12 | 21.87 | $22.05 | 7500 |
| 2021-10-11 | 21.85 | $22.24 | 5315 |
| 2021-10-08 | 21.81 | $22.03 | 5144 |
| 2021-10-07 | 21.77 | $22.17 | 11617 |
| 2021-10-06 | 21.74 | $21.96 | 2432 |
| 2021-10-05 | 21.74 | $22.11 | 5400 |
| 2021-10-04 | 21.72 | $22.22 | 4900 |
| 2021-10-01 | 21.70 | $22.22 | 13000 |
| 2021-09-30 | 21.69 | $22.05 | 5845 |
| 2021-09-29 | 21.69 | $21.87 | 23503 |
| 2021-09-28 | 21.70 | $21.94 | 21100 |
| 2021-09-27 | 21.70 | $21.54 | 8111 |
| 2021-09-24 | 21.73 | $21.38 | 12311 |
| 2021-09-23 | 21.76 | $21.40 | 18500 |
| 2021-09-22 | 21.80 | $21.37 | 6406 |
| 2021-09-21 | 21.84 | $21.48 | 9000 |
| 2021-09-20 | 21.88 | $21.55 | 25600 |
| 2021-09-17 | 21.91 | $22.01 | 42613 |
| 2021-09-16 | 21.91 | $21.93 | 6900 |
| 2021-09-15 | 21.91 | $21.93 | 4100 |
| 2021-09-14 | 21.92 | $21.67 | 9200 |
| 2021-09-13 | 21.94 | $21.35 | 8342 |
| 2021-09-10 | 21.98 | $21.30 | 11935 |
| 2021-09-09 | 22.01 | $21.50 | 25500 |
| 2021-09-08 | 22.03 | $21.88 | 2235 |
| 2021-09-07 | 22.04 | $21.76 | 4345 |
| 2021-09-03 | 22.05 | $21.92 | 7212 |
| 2021-09-02 | 22.04 | $21.98 | 9400 |
| 2021-09-01 | 22.02 | $22.03 | 6900 |
| 2021-08-31 | 22.00 | $22.15 | 6904 |
| 2021-08-30 | 21.98 | $21.90 | 3234 |
| 2021-08-27 | 21.95 | $22.04 | 15540 |
| 2021-08-26 | 21.93 | $22.08 | 11933 |
| 2021-08-25 | 21.93 | $22.23 | 16135 |
| 2021-08-24 | 21.91 | $22.20 | 10640 |
| 2021-08-23 | 21.87 | $22.19 | 11015 |
| 2021-08-20 | 21.84 | $22.21 | 9800 |
| 2021-08-19 | 21.81 | $21.93 | 13602 |
| 2021-08-18 | 21.79 | $21.92 | 10243 |
| 2021-08-17 | 21.78 | $22.15 | 4600 |
| 2021-08-16 | 21.74 | $22.10 | 6500 |
| 2021-08-13 | 21.72 | $22.07 | 16715 |
| 2021-08-12 | 21.72 | $21.92 | 16548 |
| 2021-08-11 | 21.74 | $22.00 | 13200 |
| 2021-08-10 | 21.74 | $22.00 | 8000 |
| 2021-08-09 | 21.74 | $21.89 | 4500 |
| 2021-08-06 | 21.75 | $21.73 | 31000 |
| 2021-08-05 | 21.76 | $21.61 | 5127 |
| 2021-08-04 | 21.76 | $21.68 | 4043 |
| 2021-08-03 | 21.76 | $21.69 | 14200 |
| 2021-08-02 | 21.76 | $21.44 | 11141 |
| 2021-07-30 | 21.79 | $21.60 | 4800 |
| 2021-07-29 | 21.82 | $21.99 | 3422 |
| 2021-07-28 | 21.82 | $21.81 | 2100 |
| 2021-07-27 | 21.84 | $21.53 | 9200 |
| 2021-07-26 | 21.86 | $21.60 | 12200 |
| 2021-07-23 | 21.87 | $21.55 | 6424 |
| 2021-07-22 | 21.89 | $21.59 | 5526 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.86
2026-07-20
Close Price
$19.95
Vol: 26676
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.26
Average
19.58
Maximum
22.43
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.86 | $19.95 | 26676 |
| 2026-07-17 | 19.85 | $20.09 | 24800 |
| 2026-07-16 | 19.82 | $20.09 | 15345 |
| 2026-07-15 | 19.80 | $20.03 | 17209 |
| 2026-07-14 | 19.77 | $20.05 | 27400 |
| 2026-07-13 | 19.74 | $20.01 | 35100 |
| 2026-07-10 | 19.72 | $20.00 | 38500 |
| 2026-07-09 | 19.69 | $20.07 | 29400 |
| 2026-07-08 | 19.64 | $19.97 | 32224 |
| 2026-07-07 | 19.61 | $19.84 | 12300 |
| 2026-07-06 | 19.59 | $19.73 | 35013 |
| 2026-07-02 | 19.57 | $19.72 | 44300 |
| 2026-07-01 | 19.56 | $19.60 | 48415 |
| 2026-06-30 | 19.55 | $19.55 | 48000 |
| 2026-06-29 | 19.55 | $19.54 | 27936 |
| 2026-06-26 | 19.55 | $19.41 | 24900 |
| 2026-06-25 | 19.57 | $19.47 | 31100 |
| 2026-06-24 | 19.58 | $19.48 | 18000 |
| 2026-06-23 | 19.59 | $19.56 | 24200 |
| 2026-06-22 | 19.59 | $19.49 | 14700 |
| 2026-06-18 | 19.60 | $19.61 | 10400 |
| 2026-06-17 | 19.60 | $19.58 | 18236 |
| 2026-06-16 | 19.60 | $19.69 | 31186 |
| 2026-06-15 | 19.59 | $19.40 | 55200 |
| 2026-06-12 | 19.61 | $19.38 | 22600 |
| 2026-06-11 | 19.64 | $19.41 | 20800 |
| 2026-06-10 | 19.66 | $19.49 | 21334 |
| 2026-06-09 | 19.68 | $19.42 | 47284 |
| 2026-06-08 | 19.71 | $19.68 | 19839 |
| 2026-06-05 | 19.71 | $19.61 | 31028 |
| 2026-06-04 | 19.72 | $19.71 | 26700 |
| 2026-06-03 | 19.72 | $19.76 | 12033 |
| 2026-06-02 | 19.72 | $19.73 | 19616 |
| 2026-06-01 | 19.72 | $19.67 | 65600 |
| 2026-05-29 | 19.72 | $19.80 | 57736 |
| 2026-05-28 | 19.71 | $19.85 | 72800 |
| 2026-05-27 | 19.70 | $19.89 | 39376 |
| 2026-05-26 | 19.68 | $19.98 | 129143 |
| 2026-05-22 | 19.65 | $19.69 | 26013 |
| 2026-05-21 | 19.64 | $19.72 | 40628 |
| 2026-05-20 | 19.63 | $19.69 | 23545 |
| 2026-05-19 | 19.63 | $19.79 | 28931 |
| 2026-05-18 | 19.61 | $19.71 | 61725 |
| 2026-05-15 | 19.60 | $19.55 | 48749 |
| 2026-05-14 | 19.61 | $19.66 | 23046 |
| 2026-05-13 | 19.60 | $19.62 | 30406 |
| 2026-05-12 | 19.60 | $19.65 | 37648 |
| 2026-05-11 | 19.59 | $19.51 | 40651 |
| 2026-05-08 | 19.60 | $19.84 | 55400 |
| 2026-05-07 | 19.58 | $19.77 | 28700 |
| 2026-05-06 | 19.55 | $19.76 | 29400 |
| 2026-05-05 | 19.53 | $19.67 | 51442 |
| 2026-05-04 | 19.52 | $19.57 | 50400 |
| 2026-05-01 | 19.51 | $19.57 | 65507 |
| 2026-04-30 | 19.51 | $19.50 | 84126 |
| 2026-04-29 | 19.51 | $19.60 | 27101 |
| 2026-04-28 | 19.50 | $19.54 | 31510 |
| 2026-04-27 | 19.49 | $19.49 | 30400 |
| 2026-04-24 | 19.49 | $19.41 | 38615 |
| 2026-04-23 | 19.50 | $19.37 | 35700 |
| 2026-04-22 | 19.52 | $19.78 | 24220 |
| 2026-04-21 | 19.49 | $19.73 | 37000 |
| 2026-04-20 | 19.46 | $19.80 | 39600 |
| 2026-04-17 | 19.43 | $19.68 | 32400 |
| 2026-04-16 | 19.40 | $19.74 | 46034 |
| 2026-04-15 | 19.37 | $19.72 | 61290 |
| 2026-04-14 | 19.33 | $19.60 | 29300 |
| 2026-04-13 | 19.30 | $19.38 | 21900 |
| 2026-04-10 | 19.29 | $19.48 | 25123 |
| 2026-04-09 | 19.27 | $19.43 | 29200 |
| 2026-04-08 | 19.26 | $19.45 | 39307 |
| 2026-04-07 | 19.24 | $19.16 | 32700 |
| 2026-04-06 | 19.24 | $19.45 | 58611 |
| 2026-04-02 | 19.22 | $19.38 | 44003 |
| 2026-04-01 | 19.20 | $19.22 | 64836 |
| 2026-03-31 | 19.20 | $19.06 | 72304 |
| 2026-03-30 | 19.22 | $18.79 | 40100 |
| 2026-03-27 | 19.26 | $18.68 | 33700 |
| 2026-03-26 | 19.32 | $18.97 | 57343 |
| 2026-03-25 | 19.36 | $19.15 | 30307 |
| 2026-03-24 | 19.38 | $19.06 | 31133 |
| 2026-03-23 | 19.42 | $19.09 | 27714 |
| 2026-03-20 | 19.45 | $19.13 | 31600 |
| 2026-03-19 | 19.49 | $19.36 | 27801 |
| 2026-03-18 | 19.50 | $19.30 | 26223 |
| 2026-03-17 | 19.52 | $19.29 | 22500 |
| 2026-03-16 | 19.55 | $19.24 | 34300 |
| 2026-03-13 | 19.58 | $19.11 | 27747 |
| 2026-03-12 | 19.63 | $19.22 | 51703 |
| 2026-03-11 | 19.67 | $19.48 | 78803 |
| 2026-03-10 | 19.69 | $19.26 | 70200 |
| 2026-03-09 | 19.74 | $18.91 | 72016 |
| 2026-03-06 | 19.82 | $18.90 | 66741 |
| 2026-03-05 | 19.92 | $19.29 | 50139 |
| 2026-03-04 | 19.99 | $19.33 | 38800 |
| 2026-03-03 | 20.06 | $19.18 | 83112 |
| 2026-03-02 | 20.15 | $19.60 | 71600 |
| 2026-02-27 | 20.21 | $19.73 | 56300 |
| 2026-02-26 | 20.26 | $19.78 | 94700 |
| 2026-02-25 | 20.31 | $19.84 | 179733 |
| 2026-02-24 | 20.35 | $19.73 | 114304 |
| 2026-02-23 | 20.42 | $19.87 | 46803 |
| 2026-02-20 | 20.48 | $19.90 | 88244 |
| 2026-02-19 | 20.54 | $19.80 | 48000 |
| 2026-02-18 | 20.62 | $19.83 | 181732 |
| 2026-02-17 | 20.70 | $20.07 | 75348 |
| 2026-02-13 | 20.77 | $20.01 | 62300 |
| 2026-02-12 | 20.85 | $20.04 | 40609 |
| 2026-02-11 | 20.93 | $19.99 | 43000 |
| 2026-02-10 | 21.03 | $20.05 | 41219 |
| 2026-02-09 | 21.13 | $20.23 | 28700 |
| 2026-02-06 | 21.23 | $20.77 | 51286 |
| 2026-02-05 | 21.28 | $20.34 | 38100 |
| 2026-02-04 | 21.37 | $20.98 | 48000 |
| 2026-02-03 | 21.42 | $21.31 | 28030 |
| 2026-02-02 | 21.43 | $21.50 | 45900 |
| 2026-01-30 | 21.42 | $21.23 | 28795 |
| 2026-01-29 | 21.44 | $21.19 | 65745 |
| 2026-01-28 | 21.47 | $21.20 | 51000 |
| 2026-01-27 | 21.49 | $21.20 | 30124 |
| 2026-01-26 | 21.53 | $20.78 | 32200 |
| 2026-01-23 | 21.60 | $20.89 | 42507 |
| 2026-01-22 | 21.68 | $21.18 | 18009 |
| 2026-01-21 | 21.73 | $21.42 | 143033 |
| 2026-01-20 | 21.76 | $21.57 | 144622 |
| 2026-01-16 | 21.79 | $21.34 | 147259 |
| 2026-01-15 | 21.83 | $21.23 | 278623 |
| 2026-01-14 | 21.90 | $21.00 | 350700 |
| 2026-01-13 | 21.99 | $22.05 | 25900 |
| 2026-01-12 | 21.98 | $22.10 | 18700 |
| 2026-01-09 | 21.97 | $22.04 | 11800 |
| 2026-01-08 | 21.96 | $21.97 | 11700 |
| 2026-01-07 | 21.96 | $21.89 | 8600 |
| 2026-01-06 | 21.97 | $21.99 | 12800 |
| 2026-01-05 | 21.97 | $22.02 | 36708 |
| 2026-01-02 | 21.96 | $21.99 | 28200 |
| 2025-12-31 | 21.96 | $21.82 | 13022 |
| 2025-12-30 | 21.97 | $21.90 | 17600 |
| 2025-12-29 | 21.98 | $21.73 | 34700 |
| 2025-12-26 | 22.01 | $21.81 | 24500 |
| 2025-12-24 | 22.03 | $22.39 | 20300 |
| 2025-12-23 | 21.99 | $22.34 | 20800 |
| 2025-12-22 | 21.96 | $22.32 | 60800 |
| 2025-12-19 | 21.92 | $22.35 | 26202 |
| 2025-12-18 | 21.87 | $22.28 | 21404 |
| 2025-12-17 | 21.83 | $22.16 | 10500 |
| 2025-12-16 | 21.79 | $22.21 | 15500 |
| 2025-12-15 | 21.75 | $22.18 | 22700 |
| 2025-12-12 | 21.70 | $22.20 | 22905 |
| 2025-12-11 | 21.65 | $21.92 | 26145 |
| 2025-12-10 | 21.62 | $22.50 | 87613 |
| 2025-12-09 | 21.53 | $21.74 | 17023 |
| 2025-12-08 | 21.51 | $21.46 | 16130 |
| 2025-12-05 | 21.52 | $21.46 | 15447 |
| 2025-12-04 | 21.52 | $21.56 | 11300 |
| 2025-12-03 | 21.52 | $21.46 | 44504 |
| 2025-12-02 | 21.52 | $22.07 | 45909 |
| 2025-12-01 | 21.47 | $21.97 | 36700 |
| 2025-11-28 | 21.41 | $21.96 | 13600 |
| 2025-11-26 | 21.36 | $21.73 | 5431 |
| 2025-11-25 | 21.32 | $21.46 | 4809 |
| 2025-11-24 | 21.30 | $21.50 | 14620 |
| 2025-11-21 | 21.28 | $21.19 | 19234 |
| 2025-11-20 | 21.29 | $21.23 | 4700 |
| 2025-11-19 | 21.30 | $21.15 | 14700 |
| 2025-11-18 | 21.31 | $21.75 | 24000 |
| 2025-11-17 | 21.26 | $21.15 | 10018 |
| 2025-11-14 | 21.28 | $21.04 | 7100 |
| 2025-11-13 | 21.30 | $21.02 | 12839 |
| 2025-11-12 | 21.33 | $21.08 | 18600 |
| 2025-11-11 | 21.36 | $21.22 | 6834 |
| 2025-11-10 | 21.37 | $21.12 | 9136 |
| 2025-11-07 | 21.40 | $21.01 | 12300 |
| 2025-11-06 | 21.44 | $21.04 | 8800 |
| 2025-11-05 | 21.48 | $21.27 | 4446 |
| 2025-11-04 | 21.50 | $21.35 | 5303 |
| 2025-11-03 | 21.52 | $21.21 | 14537 |
| 2025-10-31 | 21.55 | $21.16 | 9006 |
| 2025-10-30 | 21.59 | $21.22 | 15038 |
| 2025-10-29 | 21.63 | $21.22 | 10600 |
| 2025-10-28 | 21.68 | $21.43 | 5800 |
| 2025-10-27 | 21.70 | $21.64 | 5100 |
| 2025-10-24 | 21.71 | $21.71 | 12400 |
| 2025-10-23 | 21.71 | $21.81 | 5844 |
| 2025-10-22 | 21.70 | $21.79 | 8800 |
| 2025-10-21 | 21.69 | $21.96 | 11500 |
| 2025-10-20 | 21.66 | $21.53 | 6239 |
| 2025-10-17 | 21.67 | $21.67 | 6100 |
| 2025-10-16 | 21.67 | $21.36 | 15800 |
| 2025-10-15 | 21.71 | $21.40 | 18334 |
| 2025-10-14 | 21.74 | $21.64 | 15634 |
| 2025-10-13 | 21.75 | $21.68 | 7403 |
| 2025-10-10 | 21.76 | $21.59 | 8630 |
| 2025-10-09 | 21.77 | $21.61 | 14900 |
| 2025-10-08 | 21.79 | $21.70 | 14853 |
| 2025-10-07 | 21.80 | $21.84 | 14030 |
| 2025-10-06 | 21.79 | $21.96 | 20400 |
| 2025-10-03 | 21.78 | $21.97 | 8300 |
| 2025-10-02 | 21.76 | $22.00 | 10800 |
| 2025-10-01 | 21.73 | $22.00 | 9600 |
| 2025-09-30 | 21.70 | $21.92 | 14148 |
| 2025-09-29 | 21.68 | $22.01 | 31032 |
| 2025-09-26 | 21.65 | $21.97 | 17300 |
| 2025-09-25 | 21.61 | $21.68 | 6021 |
| 2025-09-24 | 21.60 | $21.89 | 16500 |
| 2025-09-23 | 21.57 | $21.76 | 14506 |
| 2025-09-22 | 21.56 | $22.07 | 30302 |
| 2025-09-19 | 21.50 | $22.85 | 76736 |
| 2025-09-18 | 21.36 | $22.15 | 26718 |
| 2025-09-17 | 21.28 | $22.14 | 25135 |
| 2025-09-16 | 21.18 | $22.19 | 60117 |
| 2025-09-15 | 21.08 | $21.93 | 51711 |
| 2025-09-12 | 20.99 | $21.39 | 11580 |
| 2025-09-11 | 20.95 | $21.28 | 26814 |
| 2025-09-10 | 20.91 | $21.31 | 10304 |
| 2025-09-09 | 20.87 | $21.33 | 13421 |
| 2025-09-08 | 20.82 | $21.28 | 15900 |
| 2025-09-05 | 20.77 | $21.11 | 11000 |
| 2025-09-04 | 20.74 | $21.06 | 16800 |
| 2025-09-03 | 20.70 | $20.99 | 62700 |
| 2025-09-02 | 20.67 | $20.53 | 35300 |
| 2025-08-29 | 20.69 | $20.55 | 17000 |
| 2025-08-28 | 20.70 | $20.72 | 44606 |
| 2025-08-27 | 20.70 | $20.66 | 33300 |
| 2025-08-26 | 20.71 | $20.63 | 22700 |
| 2025-08-25 | 20.72 | $20.72 | 15414 |
| 2025-08-22 | 20.71 | $20.85 | 7100 |
| 2025-08-21 | 20.70 | $20.99 | 6120 |
| 2025-08-20 | 20.67 | $20.85 | 23000 |
| 2025-08-19 | 20.65 | $20.98 | 13400 |
| 2025-08-18 | 20.62 | $20.60 | 8619 |
| 2025-08-15 | 20.62 | $20.61 | 12200 |
| 2025-08-14 | 20.62 | $20.80 | 16300 |
| 2025-08-13 | 20.60 | $20.61 | 29800 |
| 2025-08-12 | 20.60 | $20.55 | 16000 |
| 2025-08-11 | 20.60 | $20.57 | 19700 |
| 2025-08-08 | 20.61 | $20.40 | 8735 |
| 2025-08-07 | 20.63 | $20.57 | 10000 |
| 2025-08-06 | 20.64 | $20.50 | 6700 |
| 2025-08-05 | 20.65 | $20.50 | 6600 |
| 2025-08-04 | 20.67 | $20.52 | 11938 |
| 2025-08-01 | 20.68 | $20.50 | 5336 |
| 2025-07-31 | 20.70 | $20.54 | 13234 |
| 2025-07-30 | 20.72 | $20.75 | 4400 |
| 2025-07-29 | 20.71 | $20.79 | 6038 |
| 2025-07-28 | 20.70 | $20.59 | 10200 |
| 2025-07-25 | 20.72 | $20.57 | 16300 |
| 2025-07-24 | 20.73 | $20.60 | 16300 |
| 2025-07-23 | 20.75 | $20.64 | 28918 |
| 2025-07-22 | 20.76 | $20.68 | 13600 |
| 2025-07-21 | 20.77 | $20.66 | 14006 |
| 2025-07-18 | 20.78 | $20.71 | 4323 |
| 2025-07-17 | 20.78 | $20.90 | 8702 |
| 2025-07-16 | 20.77 | $20.84 | 6814 |
| 2025-07-15 | 20.76 | $20.60 | 8441 |
| 2025-07-14 | 20.78 | $20.79 | 14417 |
| 2025-07-11 | 20.78 | $21.02 | 6100 |
| 2025-07-10 | 20.76 | $21.24 | 19300 |
| 2025-07-09 | 20.70 | $20.80 | 9414 |
| 2025-07-08 | 20.69 | $20.88 | 10047 |
| 2025-07-07 | 20.68 | $20.61 | 12506 |
| 2025-07-03 | 20.68 | $20.93 | 5011 |
| 2025-07-02 | 20.66 | $20.97 | 16108 |
| 2025-07-01 | 20.62 | $20.99 | 19600 |
| 2025-06-30 | 20.58 | $20.93 | 18229 |
| 2025-06-27 | 20.55 | $20.85 | 32200 |
| 2025-06-26 | 20.52 | $20.85 | 31400 |
| 2025-06-25 | 20.48 | $20.58 | 12835 |
| 2025-06-24 | 20.47 | $20.61 | 27500 |
| 2025-06-23 | 20.46 | $20.88 | 36600 |
| 2025-06-20 | 20.41 | $21.04 | 55300 |
| 2025-06-18 | 20.35 | $20.86 | 20818 |
| 2025-06-17 | 20.29 | $20.58 | 38338 |
| 2025-06-16 | 20.26 | $20.67 | 53500 |
| 2025-06-13 | 20.22 | $20.33 | 16000 |
| 2025-06-12 | 20.21 | $20.37 | 8614 |
| 2025-06-11 | 20.19 | $20.33 | 23504 |
| 2025-06-10 | 20.17 | $20.35 | 14506 |
| 2025-06-09 | 20.16 | $20.44 | 7638 |
| 2025-06-06 | 20.13 | $20.23 | 15911 |
| 2025-06-05 | 20.12 | $20.23 | 14412 |
| 2025-06-04 | 20.10 | $19.87 | 19000 |
| 2025-06-03 | 20.13 | $19.94 | 23400 |
| 2025-06-02 | 20.15 | $20.05 | 15700 |
| 2025-05-30 | 20.16 | $20.05 | 14039 |
| 2025-05-29 | 20.17 | $20.04 | 10800 |
| 2025-05-28 | 20.18 | $19.89 | 30500 |
| 2025-05-27 | 20.21 | $20.05 | 26939 |
| 2025-05-23 | 20.23 | $20.14 | 23700 |
| 2025-05-22 | 20.24 | $20.50 | 9200 |
| 2025-05-21 | 20.21 | $20.61 | 16300 |
| 2025-05-20 | 20.17 | $20.32 | 12600 |
| 2025-05-19 | 20.15 | $20.30 | 10000 |
| 2025-05-16 | 20.14 | $20.25 | 9735 |
| 2025-05-15 | 20.13 | $20.29 | 12700 |
| 2025-05-14 | 20.11 | $20.28 | 9700 |
| 2025-05-13 | 20.09 | $20.17 | 18402 |
| 2025-05-12 | 20.08 | $20.23 | 23736 |
| 2025-05-09 | 20.07 | $19.96 | 16033 |
| 2025-05-08 | 20.08 | $20.24 | 28000 |
| 2025-05-07 | 20.06 | $20.00 | 15400 |
| 2025-05-06 | 20.07 | $20.05 | 18900 |
| 2025-05-05 | 20.07 | $20.15 | 11100 |
| 2025-05-02 | 20.07 | $20.26 | 12200 |
| 2025-05-01 | 20.04 | $20.01 | 6525 |
| 2025-04-30 | 20.05 | $20.15 | 6626 |
| 2025-04-29 | 20.04 | $20.23 | 11433 |
| 2025-04-28 | 20.02 | $20.12 | 17032 |
| 2025-04-25 | 20.01 | $19.83 | 11800 |
| 2025-04-24 | 20.03 | $20.12 | 24800 |
| 2025-04-23 | 20.02 | $20.30 | 20231 |
| 2025-04-22 | 19.99 | $20.45 | 22900 |
| 2025-04-21 | 19.94 | $19.79 | 16339 |
| 2025-04-17 | 19.95 | $20.24 | 18800 |
| 2025-04-16 | 19.92 | $19.91 | 22539 |
| 2025-04-15 | 19.92 | $19.91 | 12016 |
| 2025-04-14 | 19.92 | $19.48 | 29216 |
| 2025-04-11 | 19.97 | $18.95 | 16223 |
| 2025-04-10 | 20.08 | $18.60 | 22600 |
| 2025-04-09 | 20.23 | $19.04 | 66938 |
| 2025-04-08 | 20.36 | $18.25 | 44141 |
| 2025-04-07 | 20.58 | $18.42 | 83500 |
| 2025-04-04 | 20.81 | $19.30 | 39537 |
| 2025-04-03 | 20.97 | $20.52 | 12100 |
| 2025-04-02 | 21.02 | $20.82 | 8200 |
| 2025-04-01 | 21.04 | $21.06 | 18200 |
| 2025-03-31 | 21.03 | $21.05 | 9400 |
| 2025-03-28 | 21.03 | $21.15 | 16000 |
| 2025-03-27 | 21.02 | $21.06 | 28500 |
| 2025-03-26 | 21.01 | $20.98 | 22500 |
| 2025-03-25 | 21.02 | $20.66 | 7000 |
| 2025-03-24 | 21.06 | $20.84 | 18000 |
| 2025-03-21 | 21.08 | $20.84 | 20525 |
| 2025-03-20 | 21.10 | $20.67 | 81369 |
| 2025-03-19 | 21.15 | $21.40 | 32608 |
| 2025-03-18 | 21.12 | $21.27 | 43919 |
| 2025-03-17 | 21.11 | $21.14 | 28600 |
| 2025-03-14 | 21.10 | $21.08 | 23900 |
| 2025-03-13 | 21.11 | $20.94 | 17700 |
| 2025-03-12 | 21.12 | $21.23 | 13019 |
| 2025-03-11 | 21.11 | $21.21 | 21615 |
| 2025-03-10 | 21.10 | $21.23 | 28276 |
| 2025-03-07 | 21.09 | $21.21 | 18039 |
| 2025-03-06 | 21.08 | $21.22 | 27017 |
| 2025-03-05 | 21.06 | $21.05 | 13025 |
| 2025-03-04 | 21.06 | $21.10 | 26600 |
| 2025-03-03 | 21.06 | $21.01 | 54900 |
| 2025-02-28 | 21.06 | $21.30 | 13000 |
| 2025-02-27 | 21.04 | $21.19 | 30124 |
| 2025-02-26 | 21.02 | $20.86 | 14106 |
| 2025-02-25 | 21.04 | $20.93 | 12024 |
| 2025-02-24 | 21.05 | $20.85 | 12613 |
| 2025-02-21 | 21.07 | $20.99 | 9600 |
| 2025-02-20 | 21.08 | $21.10 | 8349 |
| 2025-02-19 | 21.08 | $21.12 | 14720 |
| 2025-02-18 | 21.07 | $21.19 | 13827 |
| 2025-02-14 | 21.06 | $21.00 | 7600 |
| 2025-02-13 | 21.07 | $21.00 | 17400 |
| 2025-02-12 | 21.08 | $21.00 | 18100 |
| 2025-02-11 | 21.08 | $21.00 | 9000 |
| 2025-02-10 | 21.09 | $21.10 | 21026 |
| 2025-02-07 | 21.09 | $21.05 | 7900 |
| 2025-02-06 | 21.10 | $21.18 | 10328 |
| 2025-02-05 | 21.09 | $21.10 | 18942 |
| 2025-02-04 | 21.09 | $21.27 | 12188 |
| 2025-02-03 | 21.07 | $20.95 | 16838 |
| 2025-01-31 | 21.08 | $21.07 | 7325 |
| 2025-01-30 | 21.08 | $21.14 | 5927 |
| 2025-01-29 | 21.07 | $21.30 | 6223 |
| 2025-01-28 | 21.05 | $21.25 | 10812 |
| 2025-01-27 | 21.03 | $21.35 | 14005 |
| 2025-01-24 | 21.00 | $21.28 | 15700 |
| 2025-01-23 | 20.97 | $21.17 | 4600 |
| 2025-01-22 | 20.95 | $21.25 | 13211 |
| 2025-01-21 | 20.91 | $21.29 | 14831 |
| 2025-01-17 | 20.87 | $21.18 | 9400 |
| 2025-01-16 | 20.84 | $20.98 | 28700 |
| 2025-01-15 | 20.83 | $20.47 | 14900 |
| 2025-01-14 | 20.86 | $20.47 | 19936 |
| 2025-01-13 | 20.91 | $20.55 | 35229 |
| 2025-01-10 | 20.94 | $20.86 | 17600 |
| 2025-01-08 | 20.95 | $20.90 | 10100 |
| 2025-01-07 | 20.96 | $20.94 | 5015 |
| 2025-01-06 | 20.96 | $21.02 | 48800 |
| 2025-01-03 | 20.95 | $21.21 | 30400 |
| 2025-01-02 | 20.93 | $21.19 | 26400 |
| 2024-12-31 | 20.90 | $20.98 | 17200 |
| 2024-12-30 | 20.89 | $20.84 | 48735 |
| 2024-12-27 | 20.89 | $21.17 | 22600 |
| 2024-12-26 | 20.86 | $21.03 | 40002 |
| 2024-12-24 | 20.85 | $21.50 | 72700 |
| 2024-12-23 | 20.78 | $20.93 | 45702 |
| 2024-12-20 | 20.76 | $20.70 | 24300 |
| 2024-12-19 | 20.77 | $20.76 | 10600 |
| 2024-12-18 | 20.77 | $20.75 | 15124 |
| 2024-12-17 | 20.77 | $20.74 | 9400 |
| 2024-12-16 | 20.78 | $20.94 | 6610 |
| 2024-12-13 | 20.76 | $20.77 | 12125 |
| 2024-12-12 | 20.76 | $20.76 | 13346 |
| 2024-12-11 | 20.76 | $20.76 | 13039 |
| 2024-12-10 | 20.76 | $20.89 | 9300 |
| 2024-12-09 | 20.74 | $20.91 | 12505 |
| 2024-12-06 | 20.72 | $20.87 | 10400 |
| 2024-12-05 | 20.71 | $20.94 | 21517 |
| 2024-12-04 | 20.69 | $20.78 | 17900 |
| 2024-12-03 | 20.68 | $20.81 | 19844 |
| 2024-12-02 | 20.66 | $20.80 | 19114 |
| 2024-11-29 | 20.65 | $20.70 | 3911 |
| 2024-11-27 | 20.64 | $20.68 | 31307 |
| 2024-11-26 | 20.64 | $20.74 | 5729 |
| 2024-11-25 | 20.63 | $20.86 | 14600 |
| 2024-11-22 | 20.60 | $20.84 | 14000 |
| 2024-11-21 | 20.58 | $20.80 | 15533 |
| 2024-11-20 | 20.55 | $20.77 | 17700 |
| 2024-11-19 | 20.53 | $20.40 | 13500 |
| 2024-11-18 | 20.54 | $20.28 | 17700 |
| 2024-11-15 | 20.57 | $20.40 | 19500 |
| 2024-11-14 | 20.59 | $20.25 | 27100 |
| 2024-11-13 | 20.62 | $20.58 | 18200 |
| 2024-11-12 | 20.63 | $20.72 | 19200 |
| 2024-11-11 | 20.62 | $20.82 | 37300 |
| 2024-11-08 | 20.60 | $20.97 | 20800 |
| 2024-11-07 | 20.56 | $20.42 | 43504 |
| 2024-11-06 | 20.57 | $20.43 | 50407 |
| 2024-11-05 | 20.59 | $21.10 | 90343 |
| 2024-11-04 | 20.53 | $21.01 | 51846 |
| 2024-11-01 | 20.48 | $20.74 | 13839 |
| 2024-10-31 | 20.46 | $20.65 | 15800 |
| 2024-10-30 | 20.44 | $20.94 | 17113 |
| 2024-10-29 | 20.38 | $20.71 | 17400 |
| 2024-10-28 | 20.35 | $20.54 | 22042 |
| 2024-10-25 | 20.33 | $20.20 | 11500 |
| 2024-10-24 | 20.34 | $20.23 | 18000 |
| 2024-10-23 | 20.35 | $20.15 | 28200 |
| 2024-10-22 | 20.38 | $20.49 | 44200 |
| 2024-10-21 | 20.36 | $20.08 | 41000 |
| 2024-10-18 | 20.39 | $20.48 | 58420 |
| 2024-10-17 | 20.38 | $20.59 | 27300 |
| 2024-10-16 | 20.36 | $20.24 | 11848 |
| 2024-10-15 | 20.38 | $20.51 | 40940 |
| 2024-10-14 | 20.36 | $19.65 | 36200 |
| 2024-10-11 | 20.44 | $19.89 | 20147 |
| 2024-10-10 | 20.49 | $20.14 | 13247 |
| 2024-10-09 | 20.53 | $20.40 | 10521 |
| 2024-10-08 | 20.54 | $20.44 | 14420 |
| 2024-10-07 | 20.56 | $20.47 | 24718 |
| 2024-10-04 | 20.56 | $20.34 | 19321 |
| 2024-10-03 | 20.59 | $20.48 | 21700 |
| 2024-10-02 | 20.60 | $20.40 | 9610 |
| 2024-10-01 | 20.62 | $20.47 | 20200 |
| 2024-09-30 | 20.64 | $20.69 | 29543 |
| 2024-09-27 | 20.63 | $20.70 | 15049 |
| 2024-09-26 | 20.62 | $20.30 | 37305 |
| 2024-09-25 | 20.66 | $21.40 | 31023 |
| 2024-09-24 | 20.58 | $21.33 | 22400 |
| 2024-09-23 | 20.50 | $21.34 | 35834 |
| 2024-09-20 | 20.41 | $21.23 | 30418 |
| 2024-09-19 | 20.32 | $21.15 | 35400 |
| 2024-09-18 | 20.24 | $20.64 | 19800 |
| 2024-09-17 | 20.20 | $20.46 | 17200 |
| 2024-09-16 | 20.17 | $20.22 | 7400 |
| 2024-09-13 | 20.16 | $20.22 | 12000 |
| 2024-09-12 | 20.16 | $20.25 | 14800 |
| 2024-09-11 | 20.15 | $20.48 | 12800 |
| 2024-09-10 | 20.11 | $20.44 | 23700 |
| 2024-09-09 | 20.08 | $20.37 | 10928 |
| 2024-09-06 | 20.05 | $20.30 | 9500 |
| 2024-09-05 | 20.02 | $20.28 | 9400 |
| 2024-09-04 | 19.99 | $20.35 | 14913 |
| 2024-09-03 | 19.95 | $20.40 | 18400 |
| 2024-08-30 | 19.91 | $20.65 | 18340 |
| 2024-08-29 | 19.83 | $20.50 | 12711 |
| 2024-08-28 | 19.76 | $20.46 | 27301 |
| 2024-08-27 | 19.68 | $20.30 | 26534 |
| 2024-08-26 | 19.62 | $20.30 | 25240 |
| 2024-08-23 | 19.55 | $20.21 | 27800 |
| 2024-08-22 | 19.48 | $20.00 | 11800 |
| 2024-08-21 | 19.42 | $19.85 | 22829 |
| 2024-08-20 | 19.38 | $19.85 | 17400 |
| 2024-08-19 | 19.33 | $19.81 | 36340 |
| 2024-08-16 | 19.28 | $19.49 | 20813 |
| 2024-08-15 | 19.25 | $19.34 | 26100 |
| 2024-08-14 | 19.25 | $19.44 | 6016 |
| 2024-08-13 | 19.22 | $19.44 | 13500 |
| 2024-08-12 | 19.20 | $19.38 | 9905 |
| 2024-08-09 | 19.18 | $19.30 | 16446 |
| 2024-08-08 | 19.17 | $19.26 | 29329 |
| 2024-08-07 | 19.16 | $19.15 | 14023 |
| 2024-08-06 | 19.16 | $19.05 | 9715 |
| 2024-08-05 | 19.17 | $19.00 | 17200 |
| 2024-08-02 | 19.19 | $19.29 | 14100 |
| 2024-08-01 | 19.18 | $19.30 | 9700 |
| 2024-07-31 | 19.17 | $19.59 | 13835 |
| 2024-07-30 | 19.13 | $19.48 | 8300 |
| 2024-07-29 | 19.09 | $19.15 | 20800 |
| 2024-07-26 | 19.08 | $19.21 | 18321 |
| 2024-07-25 | 19.07 | $19.30 | 38000 |
| 2024-07-24 | 19.05 | $19.58 | 24600 |
| 2024-07-23 | 18.99 | $19.60 | 34100 |
| 2024-07-22 | 18.93 | $19.39 | 18400 |
| 2024-07-19 | 18.88 | $19.34 | 14048 |
| 2024-07-18 | 18.83 | $19.19 | 7300 |
| 2024-07-17 | 18.79 | $19.27 | 11915 |
| 2024-07-16 | 18.74 | $19.10 | 27700 |
| 2024-07-15 | 18.70 | $19.18 | 19700 |
| 2024-07-12 | 18.65 | $19.14 | 15900 |
| 2024-07-11 | 18.60 | $18.79 | 50000 |
| 2024-07-10 | 18.58 | $18.75 | 16400 |
| 2024-07-09 | 18.56 | $18.76 | 14000 |
| 2024-07-08 | 18.54 | $18.66 | 26000 |
| 2024-07-05 | 18.53 | $18.74 | 32900 |
| 2024-07-03 | 18.50 | $18.76 | 12800 |
| 2024-07-02 | 18.48 | $18.58 | 29700 |
| 2024-07-01 | 18.47 | $18.45 | 67737 |
| 2024-06-28 | 18.47 | $18.43 | 44826 |
| 2024-06-27 | 18.47 | $18.45 | 31000 |
| 2024-06-26 | 18.47 | $18.40 | 18400 |
| 2024-06-25 | 18.48 | $18.50 | 26325 |
| 2024-06-24 | 18.48 | $18.55 | 39508 |
| 2024-06-21 | 18.47 | $18.84 | 32600 |
| 2024-06-20 | 18.43 | $19.00 | 33300 |
| 2024-06-18 | 18.37 | $18.62 | 14249 |
| 2024-06-17 | 18.35 | $18.45 | 13500 |
| 2024-06-14 | 18.34 | $18.41 | 19243 |
| 2024-06-13 | 18.33 | $18.49 | 22246 |
| 2024-06-12 | 18.31 | $18.50 | 35209 |
| 2024-06-11 | 18.29 | $18.45 | 16401 |
| 2024-06-10 | 18.28 | $18.40 | 12600 |
| 2024-06-07 | 18.26 | $18.31 | 17600 |
| 2024-06-06 | 18.26 | $18.35 | 4900 |
| 2024-06-05 | 18.25 | $18.35 | 6319 |
| 2024-06-04 | 18.24 | $18.22 | 8400 |
| 2024-06-03 | 18.24 | $18.20 | 9600 |
| 2024-05-31 | 18.25 | $18.05 | 8929 |
| 2024-05-30 | 18.27 | $18.00 | 22906 |
| 2024-05-29 | 18.29 | $18.02 | 29800 |
| 2024-05-28 | 18.32 | $18.29 | 16904 |
| 2024-05-24 | 18.33 | $18.31 | 4920 |
| 2024-05-23 | 18.33 | $18.32 | 27100 |
| 2024-05-22 | 18.33 | $18.39 | 10504 |
| 2024-05-21 | 18.32 | $18.33 | 12404 |
| 2024-05-20 | 18.32 | $18.41 | 18300 |
| 2024-05-17 | 18.31 | $18.31 | 18810 |
| 2024-05-16 | 18.31 | $18.15 | 24036 |
| 2024-05-15 | 18.33 | $18.12 | 24502 |
| 2024-05-14 | 18.35 | $18.12 | 30537 |
| 2024-05-13 | 18.38 | $18.20 | 13200 |
| 2024-05-10 | 18.40 | $18.21 | 17200 |
| 2024-05-09 | 18.42 | $18.20 | 25300 |
| 2024-05-08 | 18.44 | $18.28 | 7400 |
| 2024-05-07 | 18.46 | $18.50 | 7327 |
| 2024-05-06 | 18.45 | $18.36 | 11100 |
| 2024-05-03 | 18.46 | $18.57 | 7600 |
| 2024-05-02 | 18.45 | $18.40 | 7900 |
| 2024-05-01 | 18.46 | $18.42 | 16100 |
| 2024-04-30 | 18.46 | $18.35 | 6401 |
| 2024-04-29 | 18.47 | $18.35 | 14001 |
| 2024-04-26 | 18.48 | $18.42 | 6000 |
| 2024-04-25 | 18.49 | $18.35 | 7300 |
| 2024-04-24 | 18.51 | $18.43 | 9900 |
| 2024-04-23 | 18.51 | $18.51 | 35541 |
| 2024-04-22 | 18.51 | $18.54 | 14307 |
| 2024-04-19 | 18.51 | $18.32 | 5508 |
| 2024-04-18 | 18.53 | $18.14 | 17024 |
| 2024-04-17 | 18.57 | $18.07 | 18500 |
| 2024-04-16 | 18.63 | $18.31 | 12903 |
| 2024-04-15 | 18.66 | $18.42 | 13923 |
| 2024-04-12 | 18.68 | $18.65 | 5408 |
| 2024-04-11 | 18.69 | $18.40 | 12012 |
| 2024-04-10 | 18.72 | $18.51 | 7740 |
| 2024-04-09 | 18.74 | $18.52 | 4918 |
| 2024-04-08 | 18.76 | $18.57 | 6116 |
| 2024-04-05 | 18.78 | $18.74 | 6900 |
| 2024-04-04 | 18.79 | $18.64 | 20500 |
| 2024-04-03 | 18.80 | $18.68 | 13116 |
| 2024-04-02 | 18.82 | $18.87 | 11000 |
| 2024-04-01 | 18.81 | $18.78 | 20000 |
| 2024-03-28 | 18.81 | $19.00 | 24721 |
| 2024-03-27 | 18.79 | $19.04 | 7919 |
| 2024-03-26 | 18.77 | $18.62 | 20200 |
| 2024-03-25 | 18.78 | $18.50 | 39300 |
| 2024-03-22 | 18.81 | $18.64 | 21400 |
| 2024-03-21 | 18.83 | $18.82 | 24506 |
| 2024-03-20 | 18.83 | $18.93 | 36500 |
| 2024-03-19 | 18.82 | $19.15 | 35636 |
| 2024-03-18 | 18.79 | $19.11 | 16647 |
| 2024-03-15 | 18.75 | $19.22 | 20500 |
| 2024-03-14 | 18.70 | $19.20 | 16939 |
| 2024-03-13 | 18.65 | $19.16 | 18404 |
| 2024-03-12 | 18.60 | $18.81 | 3127 |
| 2024-03-11 | 18.58 | $18.95 | 8300 |
| 2024-03-08 | 18.54 | $18.67 | 7200 |
| 2024-03-07 | 18.52 | $18.61 | 10412 |
| 2024-03-06 | 18.51 | $18.70 | 5036 |
| 2024-03-05 | 18.49 | $18.68 | 3816 |
| 2024-03-04 | 18.48 | $18.75 | 9100 |
| 2024-03-01 | 18.45 | $18.64 | 11200 |
| 2024-02-29 | 18.43 | $18.76 | 8006 |
| 2024-02-28 | 18.39 | $18.51 | 19700 |
| 2024-02-27 | 18.38 | $18.48 | 15300 |
| 2024-02-26 | 18.37 | $18.50 | 11000 |
| 2024-02-23 | 18.35 | $18.27 | 14049 |
| 2024-02-22 | 18.36 | $18.45 | 11844 |
| 2024-02-21 | 18.35 | $18.39 | 14300 |
| 2024-02-20 | 18.35 | $18.39 | 8500 |
| 2024-02-16 | 18.35 | $18.12 | 2900 |
| 2024-02-15 | 18.37 | $18.06 | 3900 |
| 2024-02-14 | 18.40 | $18.32 | 12703 |
| 2024-02-13 | 18.41 | $18.39 | 21400 |
| 2024-02-12 | 18.41 | $18.48 | 12140 |
| 2024-02-09 | 18.41 | $18.45 | 14014 |
| 2024-02-08 | 18.40 | $18.51 | 6700 |
| 2024-02-07 | 18.39 | $18.50 | 4248 |
| 2024-02-06 | 18.38 | $18.45 | 6918 |
| 2024-02-05 | 18.37 | $18.63 | 6500 |
| 2024-02-02 | 18.34 | $18.56 | 12519 |
| 2024-02-01 | 18.32 | $18.52 | 21120 |
| 2024-01-31 | 18.30 | $18.73 | 19700 |
| 2024-01-30 | 18.25 | $18.75 | 23600 |
| 2024-01-29 | 18.20 | $18.66 | 38800 |
| 2024-01-26 | 18.15 | $18.32 | 30548 |
| 2024-01-25 | 18.13 | $17.89 | 24724 |
| 2024-01-24 | 18.16 | $17.95 | 13500 |
| 2024-01-23 | 18.18 | $18.01 | 14700 |
| 2024-01-22 | 18.20 | $18.10 | 5345 |
| 2024-01-19 | 18.21 | $18.06 | 3000 |
| 2024-01-18 | 18.23 | $18.00 | 13000 |
| 2024-01-17 | 18.25 | $18.18 | 11325 |
| 2024-01-16 | 18.26 | $18.35 | 12100 |
| 2024-01-12 | 18.25 | $18.53 | 13300 |
| 2024-01-11 | 18.22 | $18.57 | 8300 |
| 2024-01-10 | 18.18 | $18.56 | 11200 |
| 2024-01-09 | 18.14 | $18.53 | 8833 |
| 2024-01-08 | 18.10 | $18.57 | 14000 |
| 2024-01-05 | 18.05 | $18.64 | 41721 |
| 2024-01-04 | 17.99 | $18.44 | 15200 |
| 2024-01-03 | 17.94 | $18.10 | 19000 |
| 2024-01-02 | 17.93 | $18.04 | 15600 |
| 2023-12-29 | 17.92 | $18.16 | 26708 |
| 2023-12-28 | 17.89 | $18.20 | 24800 |
| 2023-12-27 | 17.86 | $18.81 | 27100 |
| 2023-12-26 | 17.76 | $18.69 | 31500 |
| 2023-12-22 | 17.66 | $18.05 | 23700 |
| 2023-12-21 | 17.62 | $18.08 | 13801 |
| 2023-12-20 | 17.57 | $17.83 | 20923 |
| 2023-12-19 | 17.54 | $18.00 | 23749 |
| 2023-12-18 | 17.49 | $18.11 | 30300 |
| 2023-12-15 | 17.43 | $17.97 | 28142 |
| 2023-12-14 | 17.37 | $18.00 | 26900 |
| 2023-12-13 | 17.30 | $17.75 | 35501 |
| 2023-12-12 | 17.26 | $17.76 | 17700 |
| 2023-12-11 | 17.21 | $17.61 | 25200 |
| 2023-12-08 | 17.16 | $17.67 | 22148 |
| 2023-12-07 | 17.11 | $17.11 | 18648 |
| 2023-12-06 | 17.11 | $17.02 | 30223 |
| 2023-12-05 | 17.12 | $17.10 | 24900 |
| 2023-12-04 | 17.12 | $17.01 | 15800 |
| 2023-12-01 | 17.13 | $17.13 | 19200 |
| 2023-11-30 | 17.13 | $17.05 | 11500 |
| 2023-11-29 | 17.14 | $17.00 | 17400 |
| 2023-11-28 | 17.16 | $17.23 | 11525 |
| 2023-11-27 | 17.15 | $17.18 | 18346 |
| 2023-11-24 | 17.14 | $17.50 | 4944 |
| 2023-11-22 | 17.11 | $17.28 | 5129 |
| 2023-11-21 | 17.09 | $17.26 | 13200 |
| 2023-11-20 | 17.07 | $17.44 | 11000 |
| 2023-11-17 | 17.03 | $17.08 | 4848 |
| 2023-11-16 | 17.03 | $17.06 | 4900 |
| 2023-11-15 | 17.02 | $17.29 | 24200 |
| 2023-11-14 | 16.99 | $17.08 | 27100 |
| 2023-11-13 | 16.99 | $16.99 | 15235 |
| 2023-11-10 | 16.98 | $16.80 | 25600 |
| 2023-11-09 | 17.00 | $16.79 | 9810 |
| 2023-11-08 | 17.03 | $16.83 | 17612 |
| 2023-11-07 | 17.05 | $16.89 | 7800 |
| 2023-11-06 | 17.06 | $16.85 | 3948 |
| 2023-11-03 | 17.09 | $16.94 | 12300 |
| 2023-11-02 | 17.10 | $16.87 | 8900 |
| 2023-11-01 | 17.13 | $16.73 | 10900 |
| 2023-10-31 | 17.17 | $16.74 | 8400 |
| 2023-10-30 | 17.21 | $16.80 | 24400 |
| 2023-10-27 | 17.26 | $16.85 | 32812 |
| 2023-10-26 | 17.30 | $17.00 | 31801 |
| 2023-10-25 | 17.33 | $16.88 | 16645 |
| 2023-10-24 | 17.38 | $16.95 | 6414 |
| 2023-10-23 | 17.42 | $17.04 | 20504 |
| 2023-10-20 | 17.46 | $17.20 | 11800 |
| 2023-10-19 | 17.49 | $17.35 | 25828 |
| 2023-10-18 | 17.51 | $18.08 | 7300 |
| 2023-10-17 | 17.45 | $18.05 | 29337 |
| 2023-10-16 | 17.38 | $18.00 | 18122 |
| 2023-10-13 | 17.32 | $17.25 | 21300 |
| 2023-10-12 | 17.33 | $17.20 | 6100 |
| 2023-10-11 | 17.34 | $17.22 | 12500 |
| 2023-10-10 | 17.35 | $17.40 | 7500 |
| 2023-10-09 | 17.35 | $17.25 | 5821 |
| 2023-10-06 | 17.36 | $17.29 | 16800 |
| 2023-10-05 | 17.36 | $17.22 | 11900 |
| 2023-10-04 | 17.38 | $17.38 | 9600 |
| 2023-10-03 | 17.38 | $17.17 | 24017 |
| 2023-10-02 | 17.40 | $17.57 | 10100 |
| 2023-09-29 | 17.38 | $17.49 | 30100 |
| 2023-09-28 | 17.37 | $17.37 | 15648 |
| 2023-09-27 | 17.37 | $17.16 | 26900 |
| 2023-09-26 | 17.39 | $17.05 | 26014 |
| 2023-09-25 | 17.43 | $17.20 | 52050 |
| 2023-09-22 | 17.46 | $17.56 | 17577 |
| 2023-09-21 | 17.44 | $18.00 | 37200 |
| 2023-09-20 | 17.39 | $18.60 | 49366 |
| 2023-09-19 | 17.26 | $18.33 | 32500 |
| 2023-09-18 | 17.15 | $18.11 | 29700 |
| 2023-09-15 | 17.04 | $17.92 | 24346 |
| 2023-09-14 | 16.95 | $17.75 | 11600 |
| 2023-09-13 | 16.87 | $17.98 | 26802 |
| 2023-09-12 | 16.75 | $17.39 | 39737 |
| 2023-09-11 | 16.68 | $16.61 | 7012 |
| 2023-09-08 | 16.69 | $16.67 | 1200 |
| 2023-09-07 | 16.69 | $16.65 | 9716 |
| 2023-09-06 | 16.70 | $16.68 | 5714 |
| 2023-09-05 | 16.70 | $16.75 | 5900 |
| 2023-09-01 | 16.69 | $16.71 | 8022 |
| 2023-08-31 | 16.69 | $16.74 | 21600 |
| 2023-08-30 | 16.69 | $16.70 | 6543 |
| 2023-08-29 | 16.69 | $16.75 | 4524 |
| 2023-08-28 | 16.68 | $16.83 | 6300 |
| 2023-08-25 | 16.66 | $16.85 | 6300 |
| 2023-08-24 | 16.64 | $16.68 | 5940 |
| 2023-08-23 | 16.64 | $16.65 | 16135 |
| 2023-08-22 | 16.64 | $16.68 | 18038 |
| 2023-08-21 | 16.63 | $16.66 | 4621 |
| 2023-08-18 | 16.63 | $16.61 | 17213 |
| 2023-08-17 | 16.63 | $16.69 | 2536 |
| 2023-08-16 | 16.63 | $16.61 | 9902 |
| 2023-08-15 | 16.63 | $16.60 | 10722 |
| 2023-08-14 | 16.63 | $16.66 | 5607 |
| 2023-08-11 | 16.63 | $16.60 | 14418 |
| 2023-08-10 | 16.63 | $16.47 | 19633 |
| 2023-08-09 | 16.65 | $16.65 | 6700 |
| 2023-08-08 | 16.65 | $16.66 | 7405 |
| 2023-08-07 | 16.65 | $16.65 | 2800 |
| 2023-08-04 | 16.65 | $16.65 | 5300 |
| 2023-08-03 | 16.65 | $16.79 | 5500 |
| 2023-08-02 | 16.63 | $16.60 | 16700 |
| 2023-08-01 | 16.63 | $16.62 | 9639 |
| 2023-07-31 | 16.63 | $16.61 | 24432 |
| 2023-07-28 | 16.64 | $16.60 | 17303 |
| 2023-07-27 | 16.64 | $16.70 | 14600 |
| 2023-07-26 | 16.64 | $16.56 | 21500 |
| 2023-07-25 | 16.64 | $16.77 | 9300 |
| 2023-07-24 | 16.63 | $16.74 | 25803 |
| 2023-07-21 | 16.62 | $16.57 | 16800 |
| 2023-07-20 | 16.62 | $16.65 | 41548 |
| 2023-07-19 | 16.62 | $16.77 | 10700 |
| 2023-07-18 | 16.60 | $16.89 | 11600 |
| 2023-07-17 | 16.57 | $16.58 | 6400 |
| 2023-07-14 | 16.57 | $16.47 | 7600 |
| 2023-07-13 | 16.58 | $16.43 | 3831 |
| 2023-07-12 | 16.60 | $16.70 | 18002 |
| 2023-07-11 | 16.59 | $16.26 | 23700 |
| 2023-07-10 | 16.63 | $16.26 | 7700 |
| 2023-07-07 | 16.66 | $16.48 | 9848 |
| 2023-07-06 | 16.68 | $16.29 | 29726 |
| 2023-07-05 | 16.72 | $16.72 | 8330 |
| 2023-07-03 | 16.72 | $17.00 | 926 |
| 2023-06-30 | 16.70 | $16.67 | 8024 |
| 2023-06-29 | 16.70 | $16.75 | 10142 |
| 2023-06-28 | 16.69 | $17.05 | 21300 |
| 2023-06-27 | 16.66 | $16.86 | 13712 |
| 2023-06-26 | 16.63 | $16.40 | 15050 |
| 2023-06-23 | 16.66 | $16.14 | 9100 |
| 2023-06-22 | 16.71 | $16.25 | 16744 |
| 2023-06-21 | 16.76 | $16.48 | 11100 |
| 2023-06-20 | 16.79 | $16.98 | 23345 |
| 2023-06-16 | 16.77 | $17.45 | 14437 |
| 2023-06-15 | 16.70 | $17.03 | 14500 |
| 2023-06-14 | 16.67 | $16.80 | 12400 |
| 2023-06-13 | 16.65 | $16.42 | 9900 |
| 2023-06-12 | 16.68 | $16.85 | 12800 |
| 2023-06-09 | 16.66 | $16.26 | 17431 |
| 2023-06-08 | 16.70 | $16.60 | 12800 |
| 2023-06-07 | 16.71 | $16.85 | 17014 |
| 2023-06-06 | 16.70 | $17.39 | 4300 |
| 2023-06-05 | 16.62 | $17.04 | 5927 |
| 2023-06-02 | 16.58 | $17.50 | 14914 |
| 2023-06-01 | 16.48 | $16.95 | 17000 |
| 2023-05-31 | 16.43 | $16.68 | 15500 |
| 2023-05-30 | 16.41 | $16.88 | 23900 |
| 2023-05-26 | 16.36 | $16.27 | 18116 |
| 2023-05-25 | 16.37 | $16.57 | 5231 |
| 2023-05-24 | 16.34 | $16.55 | 4700 |
| 2023-05-23 | 16.32 | $16.60 | 9900 |
| 2023-05-22 | 16.29 | $16.23 | 10300 |
| 2023-05-19 | 16.30 | $16.38 | 12735 |
| 2023-05-18 | 16.29 | $16.50 | 36900 |
| 2023-05-17 | 16.27 | $16.39 | 31607 |
| 2023-05-16 | 16.26 | $15.60 | 22124 |
| 2023-05-15 | 16.33 | $15.48 | 13331 |
| 2023-05-12 | 16.41 | $15.43 | 8314 |
| 2023-05-11 | 16.52 | $15.27 | 5600 |
| 2023-05-10 | 16.65 | $15.56 | 11426 |
| 2023-05-09 | 16.76 | $15.80 | 38212 |
| 2023-05-08 | 16.87 | $14.90 | 39685 |
| 2023-05-05 | 17.07 | $14.70 | 79940 |
| 2023-05-04 | 17.32 | $14.47 | 219000 |
| 2023-05-03 | 17.62 | $16.60 | 28800 |
| 2023-05-02 | 17.73 | $16.96 | 16241 |
| 2023-05-01 | 17.81 | $17.00 | 18746 |
| 2023-04-28 | 17.90 | $17.30 | 2709 |
| 2023-04-27 | 17.96 | $17.25 | 5226 |
| 2023-04-26 | 18.04 | $17.51 | 12600 |
| 2023-04-25 | 18.09 | $17.77 | 7322 |
| 2023-04-24 | 18.12 | $18.19 | 4938 |
| 2023-04-21 | 18.12 | $18.27 | 4528 |
| 2023-04-20 | 18.10 | $18.50 | 5000 |
| 2023-04-19 | 18.06 | $18.08 | 10540 |
| 2023-04-18 | 18.06 | $18.01 | 6200 |
| 2023-04-17 | 18.06 | $18.38 | 8800 |
| 2023-04-14 | 18.03 | $18.59 | 5603 |
| 2023-04-13 | 17.97 | $18.72 | 9200 |
| 2023-04-12 | 17.89 | $18.12 | 10800 |
| 2023-04-11 | 17.87 | $18.43 | 9800 |
| 2023-04-10 | 17.81 | $18.43 | 24155 |
| 2023-04-06 | 17.74 | $19.00 | 90000 |
| 2023-04-05 | 17.61 | $18.23 | 34931 |
| 2023-04-04 | 17.54 | $18.00 | 24400 |
| 2023-04-03 | 17.49 | $17.85 | 15322 |
| 2023-03-31 | 17.46 | $18.00 | 57145 |
| 2023-03-30 | 17.40 | $16.89 | 16048 |
| 2023-03-29 | 17.45 | $16.38 | 35100 |
| 2023-03-28 | 17.57 | $16.55 | 14323 |
| 2023-03-27 | 17.67 | $16.72 | 11545 |
| 2023-03-24 | 17.77 | $16.62 | 19500 |
| 2023-03-23 | 17.90 | $17.00 | 25701 |
| 2023-03-22 | 17.99 | $17.94 | 17300 |
| 2023-03-21 | 17.99 | $17.26 | 8100 |
| 2023-03-20 | 18.07 | $17.31 | 15200 |
| 2023-03-17 | 18.15 | $17.20 | 29310 |
| 2023-03-16 | 18.25 | $17.26 | 17500 |
| 2023-03-15 | 18.36 | $17.50 | 26113 |
| 2023-03-14 | 18.45 | $17.64 | 13545 |
| 2023-03-13 | 18.53 | $17.36 | 34700 |
| 2023-03-10 | 18.66 | $18.13 | 22003 |
| 2023-03-09 | 18.71 | $18.60 | 6400 |
| 2023-03-08 | 18.72 | $18.68 | 4000 |
| 2023-03-07 | 18.73 | $18.52 | 5700 |
| 2023-03-06 | 18.75 | $18.81 | 6316 |
| 2023-03-03 | 18.74 | $19.02 | 4900 |
| 2023-03-02 | 18.71 | $18.97 | 7705 |
| 2023-03-01 | 18.69 | $19.13 | 8800 |
| 2023-02-28 | 18.64 | $19.13 | 27112 |
| 2023-02-27 | 18.59 | $18.65 | 8808 |
| 2023-02-24 | 18.58 | $18.79 | 5039 |
| 2023-02-23 | 18.56 | $18.87 | 3300 |
| 2023-02-22 | 18.53 | $18.30 | 12000 |
| 2023-02-21 | 18.55 | $18.83 | 4209 |
| 2023-02-17 | 18.52 | $18.73 | 2001 |
| 2023-02-16 | 18.50 | $18.73 | 9800 |
| 2023-02-15 | 18.47 | $19.07 | 36000 |
| 2023-02-14 | 18.41 | $18.68 | 4811 |
| 2023-02-13 | 18.38 | $18.76 | 29441 |
| 2023-02-10 | 18.34 | $18.08 | 2915 |
| 2023-02-09 | 18.37 | $18.29 | 7600 |
| 2023-02-08 | 18.38 | $18.51 | 5015 |
| 2023-02-07 | 18.36 | $18.50 | 5600 |
| 2023-02-06 | 18.35 | $18.60 | 13335 |
| 2023-02-03 | 18.32 | $18.69 | 3848 |
| 2023-02-02 | 18.29 | $18.64 | 8812 |
| 2023-02-01 | 18.25 | $18.27 | 21000 |
| 2023-01-31 | 18.25 | $18.18 | 8500 |
| 2023-01-30 | 18.25 | $18.29 | 11242 |
| 2023-01-27 | 18.25 | $18.25 | 9100 |
| 2023-01-26 | 18.25 | $18.45 | 4016 |
| 2023-01-25 | 18.23 | $18.41 | 900 |
| 2023-01-24 | 18.21 | $18.40 | 11635 |
| 2023-01-23 | 18.19 | $18.38 | 8814 |
| 2023-01-20 | 18.17 | $18.37 | 5400 |
| 2023-01-19 | 18.15 | $18.14 | 14731 |
| 2023-01-18 | 18.15 | $18.69 | 6509 |
| 2023-01-17 | 18.09 | $18.57 | 5200 |
| 2023-01-13 | 18.04 | $18.69 | 4700 |
| 2023-01-12 | 17.97 | $18.78 | 15626 |
| 2023-01-11 | 17.89 | $18.98 | 10222 |
| 2023-01-10 | 17.77 | $19.00 | 13527 |
| 2023-01-09 | 17.64 | $18.60 | 29141 |
| 2023-01-06 | 17.54 | $18.18 | 16114 |
| 2023-01-05 | 17.47 | $17.81 | 34245 |
| 2023-01-04 | 17.44 | $17.57 | 9100 |
| 2023-01-03 | 17.42 | $17.50 | 15500 |
| 2022-12-30 | 17.42 | $17.04 | 27638 |
| 2022-12-29 | 17.46 | $17.22 | 31617 |
| 2022-12-28 | 17.48 | $17.59 | 19728 |
| 2022-12-27 | 17.47 | $18.09 | 56700 |
| 2022-12-23 | 17.40 | $17.80 | 15137 |
| 2022-12-22 | 17.36 | $17.65 | 16722 |
| 2022-12-21 | 17.33 | $17.39 | 25000 |
| 2022-12-20 | 17.33 | $17.49 | 18800 |
| 2022-12-19 | 17.31 | $17.28 | 10800 |
| 2022-12-16 | 17.31 | $17.34 | 20000 |
| 2022-12-15 | 17.31 | $17.32 | 9205 |
| 2022-12-14 | 17.31 | $17.31 | 18200 |
| 2022-12-13 | 17.31 | $17.26 | 28007 |
| 2022-12-12 | 17.31 | $17.24 | 11949 |
| 2022-12-09 | 17.32 | $17.30 | 10300 |
| 2022-12-08 | 17.32 | $17.45 | 3711 |
| 2022-12-07 | 17.31 | $17.36 | 6413 |
| 2022-12-06 | 17.30 | $17.20 | 12000 |
| 2022-12-05 | 17.31 | $17.30 | 16205 |
| 2022-12-02 | 17.32 | $17.59 | 5546 |
| 2022-12-01 | 17.29 | $17.46 | 16717 |
| 2022-11-30 | 17.27 | $17.53 | 10601 |
| 2022-11-29 | 17.24 | $17.55 | 36400 |
| 2022-11-28 | 17.21 | $17.35 | 24815 |
| 2022-11-25 | 17.19 | $17.39 | 6839 |
| 2022-11-23 | 17.17 | $17.25 | 18348 |
| 2022-11-22 | 17.17 | $17.20 | 32300 |
| 2022-11-21 | 17.16 | $17.32 | 24900 |
| 2022-11-18 | 17.15 | $17.30 | 5200 |
| 2022-11-17 | 17.13 | $17.39 | 19600 |
| 2022-11-16 | 17.10 | $17.44 | 68600 |
| 2022-11-15 | 17.07 | $17.25 | 12700 |
| 2022-11-14 | 17.05 | $17.28 | 26100 |
| 2022-11-11 | 17.02 | $17.20 | 38200 |
| 2022-11-10 | 17.00 | $17.10 | 41536 |
| 2022-11-09 | 16.99 | $16.86 | 5439 |
| 2022-11-08 | 17.01 | $16.93 | 7600 |
| 2022-11-07 | 17.01 | $16.99 | 12027 |
| 2022-11-04 | 17.02 | $16.93 | 3500 |
| 2022-11-03 | 17.03 | $17.15 | 26216 |
| 2022-11-02 | 17.01 | $16.95 | 7800 |
| 2022-11-01 | 17.02 | $17.10 | 2119 |
| 2022-10-31 | 17.01 | $16.98 | 29500 |
| 2022-10-28 | 17.02 | $17.15 | 13700 |
| 2022-10-27 | 17.00 | $17.00 | 15103 |
| 2022-10-26 | 17.00 | $17.15 | 11111 |
| 2022-10-25 | 16.99 | $16.80 | 11800 |
| 2022-10-24 | 17.00 | $16.63 | 9924 |
| 2022-10-21 | 17.04 | $16.75 | 9907 |
| 2022-10-20 | 17.08 | $16.58 | 10100 |
| 2022-10-19 | 17.13 | $16.55 | 22700 |
| 2022-10-18 | 17.19 | $16.49 | 44000 |
| 2022-10-17 | 17.26 | $16.55 | 29200 |
| 2022-10-14 | 17.34 | $16.60 | 20900 |
| 2022-10-13 | 17.41 | $16.51 | 28907 |
| 2022-10-12 | 17.51 | $16.67 | 18400 |
| 2022-10-11 | 17.60 | $16.90 | 10200 |
| 2022-10-10 | 17.67 | $16.86 | 16412 |
| 2022-10-07 | 17.76 | $17.55 | 8000 |
| 2022-10-06 | 17.78 | $17.29 | 2700 |
| 2022-10-05 | 17.83 | $17.68 | 13937 |
| 2022-10-04 | 17.85 | $17.82 | 11500 |
| 2022-10-03 | 17.85 | $17.19 | 10522 |
| 2022-09-30 | 17.92 | $17.26 | 13500 |
| 2022-09-29 | 17.99 | $17.13 | 20935 |
| 2022-09-28 | 18.08 | $16.80 | 17305 |
| 2022-09-27 | 18.21 | $16.64 | 32121 |
| 2022-09-26 | 18.38 | $16.62 | 39303 |
| 2022-09-23 | 18.56 | $17.60 | 15400 |
| 2022-09-22 | 18.66 | $18.00 | 9707 |
| 2022-09-21 | 18.73 | $18.09 | 17846 |
| 2022-09-20 | 18.80 | $18.36 | 12000 |
| 2022-09-19 | 18.85 | $18.11 | 45642 |
| 2022-09-16 | 18.92 | $18.68 | 6200 |
| 2022-09-15 | 18.95 | $18.60 | 4900 |
| 2022-09-14 | 18.99 | $18.20 | 47740 |
| 2022-09-13 | 19.07 | $18.50 | 4703 |
| 2022-09-12 | 19.13 | $18.63 | 16700 |
| 2022-09-09 | 19.18 | $18.51 | 21500 |
| 2022-09-08 | 19.25 | $18.77 | 10100 |
| 2022-09-07 | 19.30 | $19.11 | 1925 |
| 2022-09-06 | 19.32 | $19.09 | 12800 |
| 2022-09-02 | 19.35 | $19.63 | 5745 |
| 2022-09-01 | 19.32 | $19.33 | 11315 |
| 2022-08-31 | 19.31 | $19.96 | 16017 |
| 2022-08-30 | 19.25 | $19.81 | 10700 |
| 2022-08-29 | 19.19 | $19.33 | 5646 |
| 2022-08-26 | 19.17 | $19.75 | 21000 |
| 2022-08-25 | 19.11 | $19.73 | 4448 |
| 2022-08-24 | 19.05 | $19.20 | 5301 |
| 2022-08-23 | 19.03 | $19.10 | 7100 |
| 2022-08-22 | 19.02 | $19.50 | 5512 |
| 2022-08-19 | 18.97 | $19.70 | 4700 |
| 2022-08-18 | 18.90 | $19.96 | 9541 |
| 2022-08-17 | 18.78 | $19.89 | 11700 |
| 2022-08-16 | 18.67 | $19.77 | 27124 |
| 2022-08-15 | 18.55 | $19.76 | 28600 |
| 2022-08-12 | 18.42 | $19.05 | 5800 |
| 2022-08-11 | 18.36 | $18.98 | 10027 |
| 2022-08-10 | 18.29 | $18.68 | 7333 |
| 2022-08-09 | 18.25 | $18.33 | 12312 |
| 2022-08-08 | 18.24 | $18.23 | 18831 |
| 2022-08-05 | 18.24 | $18.10 | 53700 |
| 2022-08-04 | 18.26 | $18.18 | 12800 |
| 2022-08-03 | 18.27 | $18.21 | 48418 |
| 2022-08-02 | 18.27 | $18.15 | 42600 |
| 2022-08-01 | 18.29 | $18.17 | 14547 |
| 2022-07-29 | 18.30 | $18.13 | 25525 |
| 2022-07-28 | 18.32 | $18.15 | 26721 |
| 2022-07-27 | 18.33 | $18.15 | 11700 |
| 2022-07-26 | 18.35 | $18.15 | 16500 |
| 2022-07-25 | 18.38 | $18.19 | 13917 |
| 2022-07-22 | 18.39 | $18.25 | 2300 |
| 2022-07-21 | 18.41 | $18.20 | 10100 |
| 2022-07-20 | 18.43 | $18.20 | 5500 |
| 2022-07-19 | 18.46 | $18.27 | 7600 |
| 2022-07-18 | 18.48 | $18.32 | 4158 |
| 2022-07-15 | 18.49 | $18.11 | 4600 |
| 2022-07-14 | 18.53 | $18.09 | 624 |
| 2022-07-13 | 18.58 | $18.18 | 7805 |
| 2022-07-12 | 18.62 | $18.12 | 13900 |
| 2022-07-11 | 18.67 | $18.64 | 4244 |
| 2022-07-08 | 18.68 | $18.32 | 1421 |
| 2022-07-07 | 18.72 | $18.39 | 16100 |
| 2022-07-06 | 18.75 | $18.48 | 2905 |
| 2022-07-05 | 18.78 | $18.45 | 1600 |
| 2022-07-01 | 18.81 | $19.01 | 6918 |
| 2022-06-30 | 18.79 | $19.20 | 5434 |
| 2022-06-29 | 18.75 | $18.81 | 25900 |
| 2022-06-28 | 18.74 | $18.27 | 12700 |
| 2022-06-27 | 18.79 | $18.13 | 13236 |
| 2022-06-24 | 18.86 | $18.01 | 23934 |
| 2022-06-23 | 18.95 | $18.16 | 18127 |
| 2022-06-22 | 19.04 | $18.12 | 14738 |
| 2022-06-21 | 19.13 | $18.36 | 16400 |
| 2022-06-17 | 19.21 | $18.42 | 15715 |
| 2022-06-16 | 19.30 | $18.25 | 20431 |
| 2022-06-15 | 19.41 | $18.55 | 14736 |
| 2022-06-14 | 19.50 | $18.75 | 13948 |
| 2022-06-13 | 19.58 | $18.57 | 13800 |
| 2022-06-10 | 19.68 | $19.80 | 1000 |
| 2022-06-09 | 19.67 | $19.99 | 1416 |
| 2022-06-08 | 19.64 | $19.73 | 6300 |
| 2022-06-07 | 19.63 | $19.77 | 7337 |
| 2022-06-06 | 19.61 | $19.78 | 13305 |
| 2022-06-03 | 19.59 | $19.89 | 5103 |
| 2022-06-02 | 19.56 | $19.87 | 14000 |
| 2022-06-01 | 19.53 | $19.68 | 9827 |
| 2022-05-31 | 19.51 | $19.56 | 3400 |
| 2022-05-27 | 19.51 | $19.47 | 10400 |
| 2022-05-26 | 19.51 | $19.31 | 7400 |
| 2022-05-25 | 19.53 | $19.40 | 7002 |
| 2022-05-24 | 19.55 | $19.32 | 7600 |
| 2022-05-23 | 19.57 | $19.50 | 3200 |
| 2022-05-20 | 19.58 | $19.43 | 10736 |
| 2022-05-19 | 19.59 | $19.28 | 6300 |
| 2022-05-18 | 19.63 | $19.11 | 6229 |
| 2022-05-17 | 19.68 | $19.74 | 18400 |
| 2022-05-16 | 19.67 | $19.30 | 12713 |
| 2022-05-13 | 19.71 | $19.17 | 23300 |
| 2022-05-12 | 19.77 | $18.10 | 18800 |
| 2022-05-11 | 19.95 | $18.56 | 23200 |
| 2022-05-10 | 20.09 | $19.13 | 22029 |
| 2022-05-09 | 20.19 | $18.83 | 27100 |
| 2022-05-06 | 20.34 | $18.95 | 19209 |
| 2022-05-05 | 20.48 | $19.02 | 19744 |
| 2022-05-04 | 20.64 | $19.25 | 8900 |
| 2022-05-03 | 20.78 | $19.58 | 11920 |
| 2022-05-02 | 20.91 | $19.62 | 18218 |
| 2022-04-29 | 21.05 | $20.37 | 11147 |
| 2022-04-28 | 21.12 | $20.40 | 5422 |
| 2022-04-27 | 21.19 | $20.89 | 6300 |
| 2022-04-26 | 21.23 | $20.50 | 35200 |
| 2022-04-25 | 21.30 | $20.70 | 16306 |
| 2022-04-22 | 21.37 | $20.82 | 7039 |
| 2022-04-21 | 21.42 | $21.20 | 16809 |
| 2022-04-20 | 21.45 | $21.28 | 13343 |
| 2022-04-19 | 21.46 | $21.44 | 5603 |
| 2022-04-18 | 21.47 | $21.45 | 4800 |
| 2022-04-14 | 21.47 | $21.41 | 5800 |
| 2022-04-13 | 21.47 | $21.21 | 4000 |
| 2022-04-12 | 21.50 | $21.15 | 12100 |
| 2022-04-11 | 21.54 | $21.43 | 6600 |
| 2022-04-08 | 21.55 | $21.28 | 15818 |
| 2022-04-07 | 21.58 | $21.70 | 7803 |
| 2022-04-06 | 21.57 | $21.69 | 9146 |
| 2022-04-05 | 21.55 | $21.67 | 3225 |
| 2022-04-04 | 21.54 | $21.53 | 9818 |
| 2022-04-01 | 21.54 | $21.31 | 4603 |
| 2022-03-31 | 21.57 | $21.51 | 9200 |
| 2022-03-30 | 21.57 | $21.63 | 5014 |
| 2022-03-29 | 21.57 | $21.75 | 9513 |
| 2022-03-28 | 21.55 | $21.72 | 23047 |
| 2022-03-25 | 21.53 | $21.75 | 5039 |
| 2022-03-24 | 21.51 | $21.70 | 12800 |
| 2022-03-23 | 21.48 | $21.38 | 4600 |
| 2022-03-22 | 21.50 | $21.55 | 9200 |
| 2022-03-21 | 21.49 | $21.40 | 6700 |
| 2022-03-18 | 21.50 | $21.49 | 3600 |
| 2022-03-17 | 21.50 | $21.82 | 10644 |
| 2022-03-16 | 21.47 | $21.69 | 23100 |
| 2022-03-15 | 21.44 | $21.55 | 16312 |
| 2022-03-14 | 21.43 | $21.52 | 8300 |
| 2022-03-11 | 21.42 | $21.25 | 8900 |
| 2022-03-10 | 21.44 | $21.11 | 5400 |
| 2022-03-09 | 21.48 | $21.61 | 11900 |
| 2022-03-08 | 21.46 | $21.50 | 5900 |
| 2022-03-07 | 21.46 | $21.00 | 8978 |
| 2022-03-04 | 21.51 | $21.50 | 19600 |
| 2022-03-03 | 21.51 | $20.98 | 27400 |
| 2022-03-02 | 21.56 | $21.35 | 4300 |
| 2022-03-01 | 21.58 | $21.39 | 9300 |
| 2022-02-28 | 21.61 | $20.96 | 19007 |
| 2022-02-25 | 21.67 | $20.57 | 36300 |
| 2022-02-24 | 21.79 | $21.25 | 20547 |
| 2022-02-23 | 21.85 | $21.68 | 12200 |
| 2022-02-22 | 21.86 | $22.22 | 9300 |
| 2022-02-18 | 21.83 | $21.91 | 12500 |
| 2022-02-17 | 21.82 | $22.00 | 12618 |
| 2022-02-16 | 21.80 | $21.65 | 4900 |
| 2022-02-15 | 21.81 | $21.76 | 10042 |
| 2022-02-14 | 21.82 | $21.58 | 5116 |
| 2022-02-11 | 21.84 | $21.52 | 4600 |
| 2022-02-10 | 21.88 | $22.00 | 4128 |
| 2022-02-09 | 21.87 | $22.00 | 3432 |
| 2022-02-08 | 21.85 | $21.90 | 11500 |
| 2022-02-07 | 21.85 | $21.91 | 3304 |
| 2022-02-04 | 21.84 | $21.99 | 8000 |
| 2022-02-03 | 21.82 | $21.82 | 3108 |
| 2022-02-02 | 21.82 | $22.00 | 6700 |
| 2022-02-01 | 21.81 | $21.98 | 4504 |
| 2022-01-31 | 21.79 | $21.91 | 5200 |
| 2022-01-28 | 21.77 | $21.90 | 5300 |
| 2022-01-27 | 21.76 | $21.71 | 13500 |
| 2022-01-26 | 21.77 | $21.50 | 5900 |
| 2022-01-25 | 21.80 | $21.35 | 11930 |
| 2022-01-24 | 21.84 | $21.41 | 16739 |
| 2022-01-21 | 21.89 | $21.77 | 13900 |
| 2022-01-20 | 21.90 | $21.84 | 10926 |
| 2022-01-19 | 21.91 | $21.79 | 7243 |
| 2022-01-18 | 21.92 | $21.83 | 17008 |
| 2022-01-14 | 21.93 | $21.98 | 7300 |
| 2022-01-13 | 21.92 | $22.00 | 12246 |
| 2022-01-12 | 21.91 | $21.99 | 25300 |
| 2022-01-11 | 21.91 | $22.03 | 18600 |
| 2022-01-10 | 21.89 | $22.40 | 16700 |
| 2022-01-07 | 21.84 | $21.53 | 8146 |
| 2022-01-06 | 21.87 | $21.73 | 8637 |
| 2022-01-05 | 21.89 | $21.64 | 18100 |
| 2022-01-04 | 21.91 | $21.65 | 18041 |
| 2022-01-03 | 21.94 | $21.65 | 21500 |
| 2021-12-31 | 21.97 | $21.97 | 11300 |
| 2021-12-30 | 21.97 | $21.61 | 5636 |
| 2021-12-29 | 22.01 | $21.50 | 16738 |
| 2021-12-28 | 22.06 | $22.11 | 40100 |
| 2021-12-27 | 22.06 | $22.67 | 29000 |
| 2021-12-23 | 22.00 | $22.65 | 10535 |
| 2021-12-22 | 21.93 | $22.45 | 24930 |
| 2021-12-21 | 21.87 | $22.08 | 15400 |
| 2021-12-20 | 21.85 | $21.99 | 20603 |
| 2021-12-17 | 21.83 | $21.60 | 8900 |
| 2021-12-16 | 21.86 | $21.59 | 14200 |
| 2021-12-15 | 21.89 | $22.00 | 7700 |
| 2021-12-14 | 21.88 | $21.90 | 9720 |
| 2021-12-13 | 21.87 | $21.79 | 3437 |
| 2021-12-10 | 21.88 | $21.73 | 5600 |
| 2021-12-09 | 21.90 | $22.25 | 7509 |
| 2021-12-08 | 21.86 | $22.20 | 11832 |
| 2021-12-07 | 21.82 | $22.27 | 8600 |
| 2021-12-06 | 21.78 | $21.60 | 4831 |
| 2021-12-03 | 21.80 | $21.50 | 5100 |
| 2021-12-02 | 21.83 | $21.45 | 10800 |
| 2021-12-01 | 21.87 | $21.20 | 10400 |
| 2021-11-30 | 21.94 | $21.50 | 11444 |
| 2021-11-29 | 21.98 | $21.48 | 7800 |
| 2021-11-26 | 22.04 | $21.55 | 6034 |
| 2021-11-24 | 22.09 | $21.99 | 4000 |
| 2021-11-23 | 22.10 | $22.01 | 2000 |
| 2021-11-22 | 22.11 | $21.77 | 10438 |
| 2021-11-19 | 22.14 | $21.68 | 7928 |
| 2021-11-18 | 22.19 | $21.67 | 7500 |
| 2021-11-17 | 22.25 | $21.90 | 11201 |
| 2021-11-16 | 22.28 | $21.99 | 10500 |
| 2021-11-15 | 22.31 | $22.05 | 6800 |
| 2021-11-12 | 22.34 | $22.18 | 5100 |
| 2021-11-11 | 22.36 | $22.17 | 8333 |
| 2021-11-10 | 22.38 | $22.00 | 5701 |
| 2021-11-09 | 22.42 | $22.37 | 4746 |
| 2021-11-08 | 22.42 | $22.34 | 12911 |
| 2021-11-05 | 22.43 | $22.58 | 9400 |
| 2021-11-04 | 22.42 | $22.53 | 2827 |
| 2021-11-03 | 22.41 | $22.70 | 2109 |
| 2021-11-02 | 22.38 | $22.60 | 4200 |
| 2021-11-01 | 22.35 | $22.65 | 5400 |
| 2021-10-29 | 22.32 | $22.63 | 4600 |
| 2021-10-28 | 22.29 | $22.68 | 5700 |
| 2021-10-27 | 22.25 | $22.65 | 14400 |
| 2021-10-26 | 22.20 | $22.58 | 4900 |
| 2021-10-25 | 22.16 | $22.63 | 12600 |
| 2021-10-22 | 22.12 | $22.37 | 9532 |
| 2021-10-21 | 22.09 | $22.30 | 58531 |
| 2021-10-20 | 22.07 | $22.00 | 31648 |
| 2021-10-19 | 22.07 | $22.25 | 4400 |
| 2021-10-18 | 22.06 | $22.38 | 15900 |
| 2021-10-15 | 22.02 | $22.38 | 7637 |
| 2021-10-14 | 21.98 | $22.22 | 6000 |
| 2021-10-13 | 21.96 | $22.04 | 9400 |
| 2021-10-12 | 21.95 | $22.05 | 7500 |
| 2021-10-11 | 21.94 | $22.24 | 5315 |
| 2021-10-08 | 21.91 | $22.03 | 5144 |
| 2021-10-07 | 21.89 | $22.17 | 11617 |
| 2021-10-06 | 21.87 | $21.96 | 2432 |
| 2021-10-05 | 21.86 | $22.11 | 5400 |
| 2021-10-04 | 21.83 | $22.22 | 4900 |
| 2021-10-01 | 21.79 | $22.22 | 13000 |
| 2021-09-30 | 21.74 | $22.05 | 5845 |
| 2021-09-29 | 21.71 | $21.87 | 23503 |
| 2021-09-28 | 21.69 | $21.94 | 21100 |
| 2021-09-27 | 21.67 | $21.54 | 8111 |
| 2021-09-24 | 21.68 | $21.38 | 12311 |
| 2021-09-23 | 21.71 | $21.40 | 18500 |
| 2021-09-22 | 21.74 | $21.37 | 6406 |
| 2021-09-21 | 21.78 | $21.48 | 9000 |
| 2021-09-20 | 21.81 | $21.55 | 25600 |
| 2021-09-17 | 21.84 | $22.01 | 42613 |
| 2021-09-16 | 21.82 | $21.93 | 6900 |
| 2021-09-15 | 21.81 | $21.93 | 4100 |
| 2021-09-14 | 21.80 | $21.67 | 9200 |
| 2021-09-13 | 21.82 | $21.35 | 8342 |
| 2021-09-10 | 21.86 | $21.30 | 11935 |
| 2021-09-09 | 21.92 | $21.50 | 25500 |
| 2021-09-08 | 21.97 | $21.88 | 2235 |
| 2021-09-07 | 21.98 | $21.76 | 4345 |
| 2021-09-03 | 22.00 | $21.92 | 7212 |
| 2021-09-02 | 22.01 | $21.98 | 9400 |
| 2021-09-01 | 22.01 | $22.03 | 6900 |
| 2021-08-31 | 22.01 | $22.15 | 6904 |
| 2021-08-30 | 21.99 | $21.90 | 3234 |
| 2021-08-27 | 22.00 | $22.04 | 15540 |
| 2021-08-26 | 22.00 | $22.08 | 11933 |
| 2021-08-25 | 21.99 | $22.23 | 16135 |
| 2021-08-24 | 21.97 | $22.20 | 10640 |
| 2021-08-23 | 21.94 | $22.19 | 11015 |
| 2021-08-20 | 21.92 | $22.21 | 9800 |
| 2021-08-19 | 21.89 | $21.93 | 13602 |
| 2021-08-18 | 21.88 | $21.92 | 10243 |
| 2021-08-17 | 21.88 | $22.15 | 4600 |
| 2021-08-16 | 21.85 | $22.10 | 6500 |
| 2021-08-13 | 21.82 | $22.07 | 16715 |
| 2021-08-12 | 21.80 | $21.92 | 16548 |
| 2021-08-11 | 21.78 | $22.00 | 13200 |
| 2021-08-10 | 21.76 | $22.00 | 8000 |
| 2021-08-09 | 21.74 | $21.89 | 4500 |
| 2021-08-06 | 21.72 | $21.73 | 31000 |
| 2021-08-05 | 21.72 | $21.61 | 5127 |
| 2021-08-04 | 21.73 | $21.68 | 4043 |
| 2021-08-03 | 21.74 | $21.69 | 14200 |
| 2021-08-02 | 21.74 | $21.44 | 11141 |
| 2021-07-30 | 21.77 | $21.60 | 4800 |
| 2021-07-29 | 21.79 | $21.99 | 3422 |
| 2021-07-28 | 21.77 | $21.81 | 2100 |
| 2021-07-27 | 21.77 | $21.53 | 9200 |
| 2021-07-26 | 21.79 | $21.60 | 12200 |
| 2021-07-23 | 21.81 | $21.55 | 6424 |
| 2021-07-22 | 21.84 | $21.59 | 5526 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.91
2026-07-20
Close Price
$19.95
Vol: 26676
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.91
Average
19.57
Maximum
22.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.91 | $19.95 | 26676 |
| 2026-07-17 | 19.89 | $20.09 | 24800 |
| 2026-07-16 | 19.86 | $20.09 | 15345 |
| 2026-07-15 | 19.82 | $20.03 | 17209 |
| 2026-07-14 | 19.79 | $20.05 | 27400 |
| 2026-07-13 | 19.75 | $20.01 | 35100 |
| 2026-07-10 | 19.71 | $20.00 | 38500 |
| 2026-07-09 | 19.67 | $20.07 | 29400 |
| 2026-07-08 | 19.63 | $19.97 | 32224 |
| 2026-07-07 | 19.59 | $19.84 | 12300 |
| 2026-07-06 | 19.56 | $19.73 | 35013 |
| 2026-07-02 | 19.54 | $19.72 | 44300 |
| 2026-07-01 | 19.52 | $19.60 | 48415 |
| 2026-06-30 | 19.52 | $19.55 | 48000 |
| 2026-06-29 | 19.52 | $19.54 | 27936 |
| 2026-06-26 | 19.52 | $19.41 | 24900 |
| 2026-06-25 | 19.54 | $19.47 | 31100 |
| 2026-06-24 | 19.55 | $19.48 | 18000 |
| 2026-06-23 | 19.57 | $19.56 | 24200 |
| 2026-06-22 | 19.57 | $19.49 | 14700 |
| 2026-06-18 | 19.59 | $19.61 | 10400 |
| 2026-06-17 | 19.59 | $19.58 | 18236 |
| 2026-06-16 | 19.60 | $19.69 | 31186 |
| 2026-06-15 | 19.60 | $19.40 | 55200 |
| 2026-06-12 | 19.63 | $19.38 | 22600 |
| 2026-06-11 | 19.66 | $19.41 | 20800 |
| 2026-06-10 | 19.68 | $19.49 | 21334 |
| 2026-06-09 | 19.71 | $19.42 | 47284 |
| 2026-06-08 | 19.73 | $19.68 | 19839 |
| 2026-06-05 | 19.74 | $19.61 | 31028 |
| 2026-06-04 | 19.75 | $19.71 | 26700 |
| 2026-06-03 | 19.75 | $19.76 | 12033 |
| 2026-06-02 | 19.75 | $19.73 | 19616 |
| 2026-06-01 | 19.75 | $19.67 | 65600 |
| 2026-05-29 | 19.75 | $19.80 | 57736 |
| 2026-05-28 | 19.74 | $19.85 | 72800 |
| 2026-05-27 | 19.73 | $19.89 | 39376 |
| 2026-05-26 | 19.71 | $19.98 | 129143 |
| 2026-05-22 | 19.67 | $19.69 | 26013 |
| 2026-05-21 | 19.67 | $19.72 | 40628 |
| 2026-05-20 | 19.66 | $19.69 | 23545 |
| 2026-05-19 | 19.65 | $19.79 | 28931 |
| 2026-05-18 | 19.63 | $19.71 | 61725 |
| 2026-05-15 | 19.63 | $19.55 | 48749 |
| 2026-05-14 | 19.63 | $19.66 | 23046 |
| 2026-05-13 | 19.63 | $19.62 | 30406 |
| 2026-05-12 | 19.63 | $19.65 | 37648 |
| 2026-05-11 | 19.63 | $19.51 | 40651 |
| 2026-05-08 | 19.64 | $19.84 | 55400 |
| 2026-05-07 | 19.62 | $19.77 | 28700 |
| 2026-05-06 | 19.60 | $19.76 | 29400 |
| 2026-05-05 | 19.58 | $19.67 | 51442 |
| 2026-05-04 | 19.57 | $19.57 | 50400 |
| 2026-05-01 | 19.57 | $19.57 | 65507 |
| 2026-04-30 | 19.57 | $19.50 | 84126 |
| 2026-04-29 | 19.57 | $19.60 | 27101 |
| 2026-04-28 | 19.56 | $19.54 | 31510 |
| 2026-04-27 | 19.55 | $19.49 | 30400 |
| 2026-04-24 | 19.54 | $19.41 | 38615 |
| 2026-04-23 | 19.54 | $19.37 | 35700 |
| 2026-04-22 | 19.54 | $19.78 | 24220 |
| 2026-04-21 | 19.50 | $19.73 | 37000 |
| 2026-04-20 | 19.46 | $19.80 | 39600 |
| 2026-04-17 | 19.41 | $19.68 | 32400 |
| 2026-04-16 | 19.37 | $19.74 | 46034 |
| 2026-04-15 | 19.33 | $19.72 | 61290 |
| 2026-04-14 | 19.28 | $19.60 | 29300 |
| 2026-04-13 | 19.24 | $19.38 | 21900 |
| 2026-04-10 | 19.22 | $19.48 | 25123 |
| 2026-04-09 | 19.19 | $19.43 | 29200 |
| 2026-04-08 | 19.17 | $19.45 | 39307 |
| 2026-04-07 | 19.14 | $19.16 | 32700 |
| 2026-04-06 | 19.14 | $19.45 | 58611 |
| 2026-04-02 | 19.11 | $19.38 | 44003 |
| 2026-04-01 | 19.09 | $19.22 | 64836 |
| 2026-03-31 | 19.08 | $19.06 | 72304 |
| 2026-03-30 | 19.09 | $18.79 | 40100 |
| 2026-03-27 | 19.12 | $18.68 | 33700 |
| 2026-03-26 | 19.18 | $18.97 | 57343 |
| 2026-03-25 | 19.20 | $19.15 | 30307 |
| 2026-03-24 | 19.22 | $19.06 | 31133 |
| 2026-03-23 | 19.25 | $19.09 | 27714 |
| 2026-03-20 | 19.27 | $19.13 | 31600 |
| 2026-03-19 | 19.30 | $19.36 | 27801 |
| 2026-03-18 | 19.31 | $19.30 | 26223 |
| 2026-03-17 | 19.32 | $19.29 | 22500 |
| 2026-03-16 | 19.34 | $19.24 | 34300 |
| 2026-03-13 | 19.37 | $19.11 | 27747 |
| 2026-03-12 | 19.42 | $19.22 | 51703 |
| 2026-03-11 | 19.46 | $19.48 | 78803 |
| 2026-03-10 | 19.47 | $19.26 | 70200 |
| 2026-03-09 | 19.52 | $18.91 | 72016 |
| 2026-03-06 | 19.60 | $18.90 | 66741 |
| 2026-03-05 | 19.69 | $19.29 | 50139 |
| 2026-03-04 | 19.76 | $19.33 | 38800 |
| 2026-03-03 | 19.83 | $19.18 | 83112 |
| 2026-03-02 | 19.92 | $19.60 | 71600 |
| 2026-02-27 | 19.98 | $19.73 | 56300 |
| 2026-02-26 | 20.04 | $19.78 | 94700 |
| 2026-02-25 | 20.10 | $19.84 | 179733 |
| 2026-02-24 | 20.16 | $19.73 | 114304 |
| 2026-02-23 | 20.23 | $19.87 | 46803 |
| 2026-02-20 | 20.30 | $19.90 | 88244 |
| 2026-02-19 | 20.37 | $19.80 | 48000 |
| 2026-02-18 | 20.45 | $19.83 | 181732 |
| 2026-02-17 | 20.54 | $20.07 | 75348 |
| 2026-02-13 | 20.62 | $20.01 | 62300 |
| 2026-02-12 | 20.71 | $20.04 | 40609 |
| 2026-02-11 | 20.80 | $19.99 | 43000 |
| 2026-02-10 | 20.90 | $20.05 | 41219 |
| 2026-02-09 | 21.01 | $20.23 | 28700 |
| 2026-02-06 | 21.10 | $20.77 | 51286 |
| 2026-02-05 | 21.16 | $20.34 | 38100 |
| 2026-02-04 | 21.26 | $20.98 | 48000 |
| 2026-02-03 | 21.30 | $21.31 | 28030 |
| 2026-02-02 | 21.32 | $21.50 | 45900 |
| 2026-01-30 | 21.32 | $21.23 | 28795 |
| 2026-01-29 | 21.35 | $21.19 | 65745 |
| 2026-01-28 | 21.39 | $21.20 | 51000 |
| 2026-01-27 | 21.43 | $21.20 | 30124 |
| 2026-01-26 | 21.47 | $20.78 | 32200 |
| 2026-01-23 | 21.56 | $20.89 | 42507 |
| 2026-01-22 | 21.64 | $21.18 | 18009 |
| 2026-01-21 | 21.71 | $21.42 | 143033 |
| 2026-01-20 | 21.75 | $21.57 | 144622 |
| 2026-01-16 | 21.79 | $21.34 | 147259 |
| 2026-01-15 | 21.85 | $21.23 | 278623 |
| 2026-01-14 | 21.92 | $21.00 | 350700 |
| 2026-01-13 | 22.02 | $22.05 | 25900 |
| 2026-01-12 | 22.03 | $22.10 | 18700 |
| 2026-01-09 | 22.03 | $22.04 | 11800 |
| 2026-01-08 | 22.03 | $21.97 | 11700 |
| 2026-01-07 | 22.04 | $21.89 | 8600 |
| 2026-01-06 | 22.06 | $21.99 | 12800 |
| 2026-01-05 | 22.06 | $22.02 | 36708 |
| 2026-01-02 | 22.06 | $21.99 | 28200 |
| 2025-12-31 | 22.06 | $21.82 | 13022 |
| 2025-12-30 | 22.08 | $21.90 | 17600 |
| 2025-12-29 | 22.09 | $21.73 | 34700 |
| 2025-12-26 | 22.12 | $21.81 | 24500 |
| 2025-12-24 | 22.14 | $22.39 | 20300 |
| 2025-12-23 | 22.10 | $22.34 | 20800 |
| 2025-12-22 | 22.06 | $22.32 | 60800 |
| 2025-12-19 | 22.01 | $22.35 | 26202 |
| 2025-12-18 | 21.96 | $22.28 | 21404 |
| 2025-12-17 | 21.91 | $22.16 | 10500 |
| 2025-12-16 | 21.87 | $22.21 | 15500 |
| 2025-12-15 | 21.82 | $22.18 | 22700 |
| 2025-12-12 | 21.77 | $22.20 | 22905 |
| 2025-12-11 | 21.71 | $21.92 | 26145 |
| 2025-12-10 | 21.67 | $22.50 | 87613 |
| 2025-12-09 | 21.57 | $21.74 | 17023 |
| 2025-12-08 | 21.54 | $21.46 | 16130 |
| 2025-12-05 | 21.54 | $21.46 | 15447 |
| 2025-12-04 | 21.53 | $21.56 | 11300 |
| 2025-12-03 | 21.51 | $21.46 | 44504 |
| 2025-12-02 | 21.50 | $22.07 | 45909 |
| 2025-12-01 | 21.43 | $21.97 | 36700 |
| 2025-11-28 | 21.37 | $21.96 | 13600 |
| 2025-11-26 | 21.30 | $21.73 | 5431 |
| 2025-11-25 | 21.25 | $21.46 | 4809 |
| 2025-11-24 | 21.23 | $21.50 | 14620 |
| 2025-11-21 | 21.20 | $21.19 | 19234 |
| 2025-11-20 | 21.21 | $21.23 | 4700 |
| 2025-11-19 | 21.21 | $21.15 | 14700 |
| 2025-11-18 | 21.23 | $21.75 | 24000 |
| 2025-11-17 | 21.19 | $21.15 | 10018 |
| 2025-11-14 | 21.20 | $21.04 | 7100 |
| 2025-11-13 | 21.24 | $21.02 | 12839 |
| 2025-11-12 | 21.27 | $21.08 | 18600 |
| 2025-11-11 | 21.30 | $21.22 | 6834 |
| 2025-11-10 | 21.32 | $21.12 | 9136 |
| 2025-11-07 | 21.35 | $21.01 | 12300 |
| 2025-11-06 | 21.40 | $21.04 | 8800 |
| 2025-11-05 | 21.44 | $21.27 | 4446 |
| 2025-11-04 | 21.47 | $21.35 | 5303 |
| 2025-11-03 | 21.49 | $21.21 | 14537 |
| 2025-10-31 | 21.53 | $21.16 | 9006 |
| 2025-10-30 | 21.57 | $21.22 | 15038 |
| 2025-10-29 | 21.61 | $21.22 | 10600 |
| 2025-10-28 | 21.66 | $21.43 | 5800 |
| 2025-10-27 | 21.69 | $21.64 | 5100 |
| 2025-10-24 | 21.70 | $21.71 | 12400 |
| 2025-10-23 | 21.71 | $21.81 | 5844 |
| 2025-10-22 | 21.70 | $21.79 | 8800 |
| 2025-10-21 | 21.70 | $21.96 | 11500 |
| 2025-10-20 | 21.68 | $21.53 | 6239 |
| 2025-10-17 | 21.71 | $21.67 | 6100 |
| 2025-10-16 | 21.72 | $21.36 | 15800 |
| 2025-10-15 | 21.77 | $21.40 | 18334 |
| 2025-10-14 | 21.82 | $21.64 | 15634 |
| 2025-10-13 | 21.85 | $21.68 | 7403 |
| 2025-10-10 | 21.88 | $21.59 | 8630 |
| 2025-10-09 | 21.91 | $21.61 | 14900 |
| 2025-10-08 | 21.94 | $21.70 | 14853 |
| 2025-10-07 | 21.96 | $21.84 | 14030 |
| 2025-10-06 | 21.97 | $21.96 | 20400 |
| 2025-10-03 | 21.96 | $21.97 | 8300 |
| 2025-10-02 | 21.94 | $22.00 | 10800 |
| 2025-10-01 | 21.92 | $22.00 | 9600 |
| 2025-09-30 | 21.90 | $21.92 | 14148 |
| 2025-09-29 | 21.87 | $22.01 | 31032 |
| 2025-09-26 | 21.83 | $21.97 | 17300 |
| 2025-09-25 | 21.78 | $21.68 | 6021 |
| 2025-09-24 | 21.76 | $21.89 | 16500 |
| 2025-09-23 | 21.72 | $21.76 | 14506 |
| 2025-09-22 | 21.68 | $22.07 | 30302 |
| 2025-09-19 | 21.60 | $22.85 | 76736 |
| 2025-09-18 | 21.44 | $22.15 | 26718 |
| 2025-09-17 | 21.35 | $22.14 | 25135 |
| 2025-09-16 | 21.24 | $22.19 | 60117 |
| 2025-09-15 | 21.13 | $21.93 | 51711 |
| 2025-09-12 | 21.03 | $21.39 | 11580 |
| 2025-09-11 | 20.99 | $21.28 | 26814 |
| 2025-09-10 | 20.95 | $21.31 | 10304 |
| 2025-09-09 | 20.90 | $21.33 | 13421 |
| 2025-09-08 | 20.85 | $21.28 | 15900 |
| 2025-09-05 | 20.80 | $21.11 | 11000 |
| 2025-09-04 | 20.76 | $21.06 | 16800 |
| 2025-09-03 | 20.72 | $20.99 | 62700 |
| 2025-09-02 | 20.69 | $20.53 | 35300 |
| 2025-08-29 | 20.70 | $20.55 | 17000 |
| 2025-08-28 | 20.71 | $20.72 | 44606 |
| 2025-08-27 | 20.71 | $20.66 | 33300 |
| 2025-08-26 | 20.71 | $20.63 | 22700 |
| 2025-08-25 | 20.71 | $20.72 | 15414 |
| 2025-08-22 | 20.70 | $20.85 | 7100 |
| 2025-08-21 | 20.68 | $20.99 | 6120 |
| 2025-08-20 | 20.65 | $20.85 | 23000 |
| 2025-08-19 | 20.62 | $20.98 | 13400 |
| 2025-08-18 | 20.59 | $20.60 | 8619 |
| 2025-08-15 | 20.59 | $20.61 | 12200 |
| 2025-08-14 | 20.59 | $20.80 | 16300 |
| 2025-08-13 | 20.57 | $20.61 | 29800 |
| 2025-08-12 | 20.57 | $20.55 | 16000 |
| 2025-08-11 | 20.58 | $20.57 | 19700 |
| 2025-08-08 | 20.58 | $20.40 | 8735 |
| 2025-08-07 | 20.61 | $20.57 | 10000 |
| 2025-08-06 | 20.62 | $20.50 | 6700 |
| 2025-08-05 | 20.64 | $20.50 | 6600 |
| 2025-08-04 | 20.66 | $20.52 | 11938 |
| 2025-08-01 | 20.68 | $20.50 | 5336 |
| 2025-07-31 | 20.71 | $20.54 | 13234 |
| 2025-07-30 | 20.73 | $20.75 | 4400 |
| 2025-07-29 | 20.73 | $20.79 | 6038 |
| 2025-07-28 | 20.73 | $20.59 | 10200 |
| 2025-07-25 | 20.75 | $20.57 | 16300 |
| 2025-07-24 | 20.78 | $20.60 | 16300 |
| 2025-07-23 | 20.80 | $20.64 | 28918 |
| 2025-07-22 | 20.82 | $20.68 | 13600 |
| 2025-07-21 | 20.83 | $20.66 | 14006 |
| 2025-07-18 | 20.85 | $20.71 | 4323 |
| 2025-07-17 | 20.86 | $20.90 | 8702 |
| 2025-07-16 | 20.86 | $20.84 | 6814 |
| 2025-07-15 | 20.86 | $20.60 | 8441 |
| 2025-07-14 | 20.88 | $20.79 | 14417 |
| 2025-07-11 | 20.88 | $21.02 | 6100 |
| 2025-07-10 | 20.86 | $21.24 | 19300 |
| 2025-07-09 | 20.81 | $20.80 | 9414 |
| 2025-07-08 | 20.80 | $20.88 | 10047 |
| 2025-07-07 | 20.78 | $20.61 | 12506 |
| 2025-07-03 | 20.78 | $20.93 | 5011 |
| 2025-07-02 | 20.75 | $20.97 | 16108 |
| 2025-07-01 | 20.71 | $20.99 | 19600 |
| 2025-06-30 | 20.66 | $20.93 | 18229 |
| 2025-06-27 | 20.62 | $20.85 | 32200 |
| 2025-06-26 | 20.57 | $20.85 | 31400 |
| 2025-06-25 | 20.53 | $20.58 | 12835 |
| 2025-06-24 | 20.51 | $20.61 | 27500 |
| 2025-06-23 | 20.48 | $20.88 | 36600 |
| 2025-06-20 | 20.42 | $21.04 | 55300 |
| 2025-06-18 | 20.35 | $20.86 | 20818 |
| 2025-06-17 | 20.29 | $20.58 | 38338 |
| 2025-06-16 | 20.26 | $20.67 | 53500 |
| 2025-06-13 | 20.22 | $20.33 | 16000 |
| 2025-06-12 | 20.20 | $20.37 | 8614 |
| 2025-06-11 | 20.19 | $20.33 | 23504 |
| 2025-06-10 | 20.18 | $20.35 | 14506 |
| 2025-06-09 | 20.16 | $20.44 | 7638 |
| 2025-06-06 | 20.14 | $20.23 | 15911 |
| 2025-06-05 | 20.13 | $20.23 | 14412 |
| 2025-06-04 | 20.12 | $19.87 | 19000 |
| 2025-06-03 | 20.15 | $19.94 | 23400 |
| 2025-06-02 | 20.17 | $20.05 | 15700 |
| 2025-05-30 | 20.19 | $20.05 | 14039 |
| 2025-05-29 | 20.20 | $20.04 | 10800 |
| 2025-05-28 | 20.22 | $19.89 | 30500 |
| 2025-05-27 | 20.25 | $20.05 | 26939 |
| 2025-05-23 | 20.26 | $20.14 | 23700 |
| 2025-05-22 | 20.27 | $20.50 | 9200 |
| 2025-05-21 | 20.24 | $20.61 | 16300 |
| 2025-05-20 | 20.19 | $20.32 | 12600 |
| 2025-05-19 | 20.18 | $20.30 | 10000 |
| 2025-05-16 | 20.16 | $20.25 | 9735 |
| 2025-05-15 | 20.15 | $20.29 | 12700 |
| 2025-05-14 | 20.14 | $20.28 | 9700 |
| 2025-05-13 | 20.12 | $20.17 | 18402 |
| 2025-05-12 | 20.11 | $20.23 | 23736 |
| 2025-05-09 | 20.09 | $19.96 | 16033 |
| 2025-05-08 | 20.09 | $20.24 | 28000 |
| 2025-05-07 | 20.06 | $20.00 | 15400 |
| 2025-05-06 | 20.04 | $20.05 | 18900 |
| 2025-05-05 | 20.00 | $20.15 | 11100 |
| 2025-05-02 | 19.96 | $20.26 | 12200 |
| 2025-05-01 | 19.90 | $20.01 | 6525 |
| 2025-04-30 | 19.87 | $20.15 | 6626 |
| 2025-04-29 | 19.84 | $20.23 | 11433 |
| 2025-04-28 | 19.80 | $20.12 | 17032 |
| 2025-04-25 | 19.77 | $19.83 | 11800 |
| 2025-04-24 | 19.78 | $20.12 | 24800 |
| 2025-04-23 | 19.77 | $20.30 | 20231 |
| 2025-04-22 | 19.74 | $20.45 | 22900 |
| 2025-04-21 | 19.69 | $19.79 | 16339 |
| 2025-04-17 | 19.72 | $20.24 | 18800 |
| 2025-04-16 | 19.70 | $19.91 | 22539 |
| 2025-04-15 | 19.73 | $19.91 | 12016 |
| 2025-04-14 | 19.76 | $19.48 | 29216 |
| 2025-04-11 | 19.83 | $18.95 | 16223 |
| 2025-04-10 | 19.97 | $18.60 | 22600 |
| 2025-04-09 | 20.16 | $19.04 | 66938 |
| 2025-04-08 | 20.31 | $18.25 | 44141 |
| 2025-04-07 | 20.55 | $18.42 | 83500 |
| 2025-04-04 | 20.79 | $19.30 | 39537 |
| 2025-04-03 | 20.95 | $20.52 | 12100 |
| 2025-04-02 | 21.00 | $20.82 | 8200 |
| 2025-04-01 | 21.02 | $21.06 | 18200 |
| 2025-03-31 | 21.03 | $21.05 | 9400 |
| 2025-03-28 | 21.03 | $21.15 | 16000 |
| 2025-03-27 | 21.02 | $21.06 | 28500 |
| 2025-03-26 | 21.02 | $20.98 | 22500 |
| 2025-03-25 | 21.03 | $20.66 | 7000 |
| 2025-03-24 | 21.07 | $20.84 | 18000 |
| 2025-03-21 | 21.09 | $20.84 | 20525 |
| 2025-03-20 | 21.12 | $20.67 | 81369 |
| 2025-03-19 | 21.16 | $21.40 | 32608 |
| 2025-03-18 | 21.13 | $21.27 | 43919 |
| 2025-03-17 | 21.12 | $21.14 | 28600 |
| 2025-03-14 | 21.11 | $21.08 | 23900 |
| 2025-03-13 | 21.11 | $20.94 | 17700 |
| 2025-03-12 | 21.13 | $21.23 | 13019 |
| 2025-03-11 | 21.11 | $21.21 | 21615 |
| 2025-03-10 | 21.10 | $21.23 | 28276 |
| 2025-03-07 | 21.08 | $21.21 | 18039 |
| 2025-03-06 | 21.07 | $21.22 | 27017 |
| 2025-03-05 | 21.05 | $21.05 | 13025 |
| 2025-03-04 | 21.05 | $21.10 | 26600 |
| 2025-03-03 | 21.05 | $21.01 | 54900 |
| 2025-02-28 | 21.06 | $21.30 | 13000 |
| 2025-02-27 | 21.03 | $21.19 | 30124 |
| 2025-02-26 | 21.02 | $20.86 | 14106 |
| 2025-02-25 | 21.04 | $20.93 | 12024 |
| 2025-02-24 | 21.06 | $20.85 | 12613 |
| 2025-02-21 | 21.08 | $20.99 | 9600 |
| 2025-02-20 | 21.10 | $21.10 | 8349 |
| 2025-02-19 | 21.10 | $21.12 | 14720 |
| 2025-02-18 | 21.10 | $21.19 | 13827 |
| 2025-02-14 | 21.10 | $21.00 | 7600 |
| 2025-02-13 | 21.11 | $21.00 | 17400 |
| 2025-02-12 | 21.12 | $21.00 | 18100 |
| 2025-02-11 | 21.13 | $21.00 | 9000 |
| 2025-02-10 | 21.14 | $21.10 | 21026 |
| 2025-02-07 | 21.14 | $21.05 | 7900 |
| 2025-02-06 | 21.14 | $21.18 | 10328 |
| 2025-02-05 | 21.12 | $21.10 | 18942 |
| 2025-02-04 | 21.12 | $21.27 | 12188 |
| 2025-02-03 | 21.09 | $20.95 | 16838 |
| 2025-01-31 | 21.10 | $21.07 | 7325 |
| 2025-01-30 | 21.10 | $21.14 | 5927 |
| 2025-01-29 | 21.09 | $21.30 | 6223 |
| 2025-01-28 | 21.06 | $21.25 | 10812 |
| 2025-01-27 | 21.04 | $21.35 | 14005 |
| 2025-01-24 | 21.01 | $21.28 | 15700 |
| 2025-01-23 | 20.98 | $21.17 | 4600 |
| 2025-01-22 | 20.96 | $21.25 | 13211 |
| 2025-01-21 | 20.93 | $21.29 | 14831 |
| 2025-01-17 | 20.90 | $21.18 | 9400 |
| 2025-01-16 | 20.87 | $20.98 | 28700 |
| 2025-01-15 | 20.86 | $20.47 | 14900 |
| 2025-01-14 | 20.90 | $20.47 | 19936 |
| 2025-01-13 | 20.95 | $20.55 | 35229 |
| 2025-01-10 | 20.98 | $20.86 | 17600 |
| 2025-01-08 | 20.99 | $20.90 | 10100 |
| 2025-01-07 | 21.00 | $20.94 | 5015 |
| 2025-01-06 | 20.99 | $21.02 | 48800 |
| 2025-01-03 | 20.99 | $21.21 | 30400 |
| 2025-01-02 | 20.96 | $21.19 | 26400 |
| 2024-12-31 | 20.93 | $20.98 | 17200 |
| 2024-12-30 | 20.92 | $20.84 | 48735 |
| 2024-12-27 | 20.92 | $21.17 | 22600 |
| 2024-12-26 | 20.89 | $21.03 | 40002 |
| 2024-12-24 | 20.87 | $21.50 | 72700 |
| 2024-12-23 | 20.81 | $20.93 | 45702 |
| 2024-12-20 | 20.80 | $20.70 | 24300 |
| 2024-12-19 | 20.81 | $20.76 | 10600 |
| 2024-12-18 | 20.81 | $20.75 | 15124 |
| 2024-12-17 | 20.81 | $20.74 | 9400 |
| 2024-12-16 | 20.82 | $20.94 | 6610 |
| 2024-12-13 | 20.80 | $20.77 | 12125 |
| 2024-12-12 | 20.79 | $20.76 | 13346 |
| 2024-12-11 | 20.79 | $20.76 | 13039 |
| 2024-12-10 | 20.78 | $20.89 | 9300 |
| 2024-12-09 | 20.76 | $20.91 | 12505 |
| 2024-12-06 | 20.74 | $20.87 | 10400 |
| 2024-12-05 | 20.72 | $20.94 | 21517 |
| 2024-12-04 | 20.70 | $20.78 | 17900 |
| 2024-12-03 | 20.69 | $20.81 | 19844 |
| 2024-12-02 | 20.67 | $20.80 | 19114 |
| 2024-11-29 | 20.66 | $20.70 | 3911 |
| 2024-11-27 | 20.66 | $20.68 | 31307 |
| 2024-11-26 | 20.66 | $20.74 | 5729 |
| 2024-11-25 | 20.65 | $20.86 | 14600 |
| 2024-11-22 | 20.64 | $20.84 | 14000 |
| 2024-11-21 | 20.62 | $20.80 | 15533 |
| 2024-11-20 | 20.60 | $20.77 | 17700 |
| 2024-11-19 | 20.58 | $20.40 | 13500 |
| 2024-11-18 | 20.60 | $20.28 | 17700 |
| 2024-11-15 | 20.63 | $20.40 | 19500 |
| 2024-11-14 | 20.64 | $20.25 | 27100 |
| 2024-11-13 | 20.67 | $20.58 | 18200 |
| 2024-11-12 | 20.67 | $20.72 | 19200 |
| 2024-11-11 | 20.66 | $20.82 | 37300 |
| 2024-11-08 | 20.63 | $20.97 | 20800 |
| 2024-11-07 | 20.58 | $20.42 | 43504 |
| 2024-11-06 | 20.58 | $20.43 | 50407 |
| 2024-11-05 | 20.58 | $21.10 | 90343 |
| 2024-11-04 | 20.52 | $21.01 | 51846 |
| 2024-11-01 | 20.46 | $20.74 | 13839 |
| 2024-10-31 | 20.42 | $20.65 | 15800 |
| 2024-10-30 | 20.39 | $20.94 | 17113 |
| 2024-10-29 | 20.33 | $20.71 | 17400 |
| 2024-10-28 | 20.29 | $20.54 | 22042 |
| 2024-10-25 | 20.27 | $20.20 | 11500 |
| 2024-10-24 | 20.29 | $20.23 | 18000 |
| 2024-10-23 | 20.30 | $20.15 | 28200 |
| 2024-10-22 | 20.32 | $20.49 | 44200 |
| 2024-10-21 | 20.32 | $20.08 | 41000 |
| 2024-10-18 | 20.36 | $20.48 | 58420 |
| 2024-10-17 | 20.37 | $20.59 | 27300 |
| 2024-10-16 | 20.36 | $20.24 | 11848 |
| 2024-10-15 | 20.40 | $20.51 | 40940 |
| 2024-10-14 | 20.41 | $19.65 | 36200 |
| 2024-10-11 | 20.50 | $19.89 | 20147 |
| 2024-10-10 | 20.57 | $20.14 | 13247 |
| 2024-10-09 | 20.62 | $20.40 | 10521 |
| 2024-10-08 | 20.64 | $20.44 | 14420 |
| 2024-10-07 | 20.66 | $20.47 | 24718 |
| 2024-10-04 | 20.68 | $20.34 | 19321 |
| 2024-10-03 | 20.71 | $20.48 | 21700 |
| 2024-10-02 | 20.72 | $20.40 | 9610 |
| 2024-10-01 | 20.75 | $20.47 | 20200 |
| 2024-09-30 | 20.76 | $20.69 | 29543 |
| 2024-09-27 | 20.75 | $20.70 | 15049 |
| 2024-09-26 | 20.75 | $20.30 | 37305 |
| 2024-09-25 | 20.78 | $21.40 | 31023 |
| 2024-09-24 | 20.70 | $21.33 | 22400 |
| 2024-09-23 | 20.62 | $21.34 | 35834 |
| 2024-09-20 | 20.54 | $21.23 | 30418 |
| 2024-09-19 | 20.46 | $21.15 | 35400 |
| 2024-09-18 | 20.38 | $20.64 | 19800 |
| 2024-09-17 | 20.35 | $20.46 | 17200 |
| 2024-09-16 | 20.33 | $20.22 | 7400 |
| 2024-09-13 | 20.33 | $20.22 | 12000 |
| 2024-09-12 | 20.33 | $20.25 | 14800 |
| 2024-09-11 | 20.31 | $20.48 | 12800 |
| 2024-09-10 | 20.28 | $20.44 | 23700 |
| 2024-09-09 | 20.24 | $20.37 | 10928 |
| 2024-09-06 | 20.20 | $20.30 | 9500 |
| 2024-09-05 | 20.17 | $20.28 | 9400 |
| 2024-09-04 | 20.13 | $20.35 | 14913 |
| 2024-09-03 | 20.08 | $20.40 | 18400 |
| 2024-08-30 | 20.01 | $20.65 | 18340 |
| 2024-08-29 | 19.92 | $20.50 | 12711 |
| 2024-08-28 | 19.84 | $20.46 | 27301 |
| 2024-08-27 | 19.75 | $20.30 | 26534 |
| 2024-08-26 | 19.68 | $20.30 | 25240 |
| 2024-08-23 | 19.60 | $20.21 | 27800 |
| 2024-08-22 | 19.52 | $20.00 | 11800 |
| 2024-08-21 | 19.46 | $19.85 | 22829 |
| 2024-08-20 | 19.42 | $19.85 | 17400 |
| 2024-08-19 | 19.37 | $19.81 | 36340 |
| 2024-08-16 | 19.33 | $19.49 | 20813 |
| 2024-08-15 | 19.31 | $19.34 | 26100 |
| 2024-08-14 | 19.31 | $19.44 | 6016 |
| 2024-08-13 | 19.30 | $19.44 | 13500 |
| 2024-08-12 | 19.28 | $19.38 | 9905 |
| 2024-08-09 | 19.28 | $19.30 | 16446 |
| 2024-08-08 | 19.27 | $19.26 | 29329 |
| 2024-08-07 | 19.27 | $19.15 | 14023 |
| 2024-08-06 | 19.28 | $19.05 | 9715 |
| 2024-08-05 | 19.30 | $19.00 | 17200 |
| 2024-08-02 | 19.32 | $19.29 | 14100 |
| 2024-08-01 | 19.31 | $19.30 | 9700 |
| 2024-07-31 | 19.29 | $19.59 | 13835 |
| 2024-07-30 | 19.24 | $19.48 | 8300 |
| 2024-07-29 | 19.20 | $19.15 | 20800 |
| 2024-07-26 | 19.19 | $19.21 | 18321 |
| 2024-07-25 | 19.17 | $19.30 | 38000 |
| 2024-07-24 | 19.13 | $19.58 | 24600 |
| 2024-07-23 | 19.06 | $19.60 | 34100 |
| 2024-07-22 | 18.99 | $19.39 | 18400 |
| 2024-07-19 | 18.93 | $19.34 | 14048 |
| 2024-07-18 | 18.88 | $19.19 | 7300 |
| 2024-07-17 | 18.84 | $19.27 | 11915 |
| 2024-07-16 | 18.78 | $19.10 | 27700 |
| 2024-07-15 | 18.74 | $19.18 | 19700 |
| 2024-07-12 | 18.69 | $19.14 | 15900 |
| 2024-07-11 | 18.64 | $18.79 | 50000 |
| 2024-07-10 | 18.62 | $18.75 | 16400 |
| 2024-07-09 | 18.61 | $18.76 | 14000 |
| 2024-07-08 | 18.59 | $18.66 | 26000 |
| 2024-07-05 | 18.57 | $18.74 | 32900 |
| 2024-07-03 | 18.55 | $18.76 | 12800 |
| 2024-07-02 | 18.53 | $18.58 | 29700 |
| 2024-07-01 | 18.52 | $18.45 | 67737 |
| 2024-06-28 | 18.52 | $18.43 | 44826 |
| 2024-06-27 | 18.51 | $18.45 | 31000 |
| 2024-06-26 | 18.51 | $18.40 | 18400 |
| 2024-06-25 | 18.51 | $18.50 | 26325 |
| 2024-06-24 | 18.50 | $18.55 | 39508 |
| 2024-06-21 | 18.48 | $18.84 | 32600 |
| 2024-06-20 | 18.44 | $19.00 | 33300 |
| 2024-06-18 | 18.37 | $18.62 | 14249 |
| 2024-06-17 | 18.34 | $18.45 | 13500 |
| 2024-06-14 | 18.33 | $18.41 | 19243 |
| 2024-06-13 | 18.32 | $18.49 | 22246 |
| 2024-06-12 | 18.30 | $18.50 | 35209 |
| 2024-06-11 | 18.28 | $18.45 | 16401 |
| 2024-06-10 | 18.26 | $18.40 | 12600 |
| 2024-06-07 | 18.24 | $18.31 | 17600 |
| 2024-06-06 | 18.23 | $18.35 | 4900 |
| 2024-06-05 | 18.22 | $18.35 | 6319 |
| 2024-06-04 | 18.21 | $18.22 | 8400 |
| 2024-06-03 | 18.21 | $18.20 | 9600 |
| 2024-05-31 | 18.22 | $18.05 | 8929 |
| 2024-05-30 | 18.24 | $18.00 | 22906 |
| 2024-05-29 | 18.27 | $18.02 | 29800 |
| 2024-05-28 | 18.29 | $18.29 | 16904 |
| 2024-05-24 | 18.30 | $18.31 | 4920 |
| 2024-05-23 | 18.30 | $18.32 | 27100 |
| 2024-05-22 | 18.30 | $18.39 | 10504 |
| 2024-05-21 | 18.29 | $18.33 | 12404 |
| 2024-05-20 | 18.29 | $18.41 | 18300 |
| 2024-05-17 | 18.28 | $18.31 | 18810 |
| 2024-05-16 | 18.29 | $18.15 | 24036 |
| 2024-05-15 | 18.30 | $18.12 | 24502 |
| 2024-05-14 | 18.33 | $18.12 | 30537 |
| 2024-05-13 | 18.35 | $18.20 | 13200 |
| 2024-05-10 | 18.36 | $18.21 | 17200 |
| 2024-05-09 | 18.38 | $18.20 | 25300 |
| 2024-05-08 | 18.40 | $18.28 | 7400 |
| 2024-05-07 | 18.41 | $18.50 | 7327 |
| 2024-05-06 | 18.40 | $18.36 | 11100 |
| 2024-05-03 | 18.40 | $18.57 | 7600 |
| 2024-05-02 | 18.39 | $18.40 | 7900 |
| 2024-05-01 | 18.39 | $18.42 | 16100 |
| 2024-04-30 | 18.39 | $18.35 | 6401 |
| 2024-04-29 | 18.41 | $18.35 | 14001 |
| 2024-04-26 | 18.42 | $18.42 | 6000 |
| 2024-04-25 | 18.43 | $18.35 | 7300 |
| 2024-04-24 | 18.45 | $18.43 | 9900 |
| 2024-04-23 | 18.46 | $18.51 | 35541 |
| 2024-04-22 | 18.47 | $18.54 | 14307 |
| 2024-04-19 | 18.47 | $18.32 | 5508 |
| 2024-04-18 | 18.50 | $18.14 | 17024 |
| 2024-04-17 | 18.54 | $18.07 | 18500 |
| 2024-04-16 | 18.60 | $18.31 | 12903 |
| 2024-04-15 | 18.64 | $18.42 | 13923 |
| 2024-04-12 | 18.68 | $18.65 | 5408 |
| 2024-04-11 | 18.69 | $18.40 | 12012 |
| 2024-04-10 | 18.73 | $18.51 | 7740 |
| 2024-04-09 | 18.76 | $18.52 | 4918 |
| 2024-04-08 | 18.80 | $18.57 | 6116 |
| 2024-04-05 | 18.83 | $18.74 | 6900 |
| 2024-04-04 | 18.84 | $18.64 | 20500 |
| 2024-04-03 | 18.86 | $18.68 | 13116 |
| 2024-04-02 | 18.88 | $18.87 | 11000 |
| 2024-04-01 | 18.88 | $18.78 | 20000 |
| 2024-03-28 | 18.89 | $19.00 | 24721 |
| 2024-03-27 | 18.87 | $19.04 | 7919 |
| 2024-03-26 | 18.85 | $18.62 | 20200 |
| 2024-03-25 | 18.87 | $18.50 | 39300 |
| 2024-03-22 | 18.90 | $18.64 | 21400 |
| 2024-03-21 | 18.92 | $18.82 | 24506 |
| 2024-03-20 | 18.91 | $18.93 | 36500 |
| 2024-03-19 | 18.89 | $19.15 | 35636 |
| 2024-03-18 | 18.85 | $19.11 | 16647 |
| 2024-03-15 | 18.81 | $19.22 | 20500 |
| 2024-03-14 | 18.75 | $19.20 | 16939 |
| 2024-03-13 | 18.69 | $19.16 | 18404 |
| 2024-03-12 | 18.63 | $18.81 | 3127 |
| 2024-03-11 | 18.60 | $18.95 | 8300 |
| 2024-03-08 | 18.56 | $18.67 | 7200 |
| 2024-03-07 | 18.54 | $18.61 | 10412 |
| 2024-03-06 | 18.52 | $18.70 | 5036 |
| 2024-03-05 | 18.50 | $18.68 | 3816 |
| 2024-03-04 | 18.48 | $18.75 | 9100 |
| 2024-03-01 | 18.45 | $18.64 | 11200 |
| 2024-02-29 | 18.43 | $18.76 | 8006 |
| 2024-02-28 | 18.40 | $18.51 | 19700 |
| 2024-02-27 | 18.39 | $18.48 | 15300 |
| 2024-02-26 | 18.39 | $18.50 | 11000 |
| 2024-02-23 | 18.39 | $18.27 | 14049 |
| 2024-02-22 | 18.40 | $18.45 | 11844 |
| 2024-02-21 | 18.40 | $18.39 | 14300 |
| 2024-02-20 | 18.40 | $18.39 | 8500 |
| 2024-02-16 | 18.39 | $18.12 | 2900 |
| 2024-02-15 | 18.42 | $18.06 | 3900 |
| 2024-02-14 | 18.45 | $18.32 | 12703 |
| 2024-02-13 | 18.45 | $18.39 | 21400 |
| 2024-02-12 | 18.45 | $18.48 | 12140 |
| 2024-02-09 | 18.44 | $18.45 | 14014 |
| 2024-02-08 | 18.43 | $18.51 | 6700 |
| 2024-02-07 | 18.41 | $18.50 | 4248 |
| 2024-02-06 | 18.40 | $18.45 | 6918 |
| 2024-02-05 | 18.39 | $18.63 | 6500 |
| 2024-02-02 | 18.37 | $18.56 | 12519 |
| 2024-02-01 | 18.35 | $18.52 | 21120 |
| 2024-01-31 | 18.33 | $18.73 | 19700 |
| 2024-01-30 | 18.29 | $18.75 | 23600 |
| 2024-01-29 | 18.25 | $18.66 | 38800 |
| 2024-01-26 | 18.21 | $18.32 | 30548 |
| 2024-01-25 | 18.21 | $17.89 | 24724 |
| 2024-01-24 | 18.25 | $17.95 | 13500 |
| 2024-01-23 | 18.29 | $18.01 | 14700 |
| 2024-01-22 | 18.32 | $18.10 | 5345 |
| 2024-01-19 | 18.34 | $18.06 | 3000 |
| 2024-01-18 | 18.36 | $18.00 | 13000 |
| 2024-01-17 | 18.39 | $18.18 | 11325 |
| 2024-01-16 | 18.41 | $18.35 | 12100 |
| 2024-01-12 | 18.40 | $18.53 | 13300 |
| 2024-01-11 | 18.37 | $18.57 | 8300 |
| 2024-01-10 | 18.34 | $18.56 | 11200 |
| 2024-01-09 | 18.30 | $18.53 | 8833 |
| 2024-01-08 | 18.26 | $18.57 | 14000 |
| 2024-01-05 | 18.21 | $18.64 | 41721 |
| 2024-01-04 | 18.15 | $18.44 | 15200 |
| 2024-01-03 | 18.10 | $18.10 | 19000 |
| 2024-01-02 | 18.08 | $18.04 | 15600 |
| 2023-12-29 | 18.05 | $18.16 | 26708 |
| 2023-12-28 | 18.01 | $18.20 | 24800 |
| 2023-12-27 | 17.96 | $18.81 | 27100 |
| 2023-12-26 | 17.85 | $18.69 | 31500 |
| 2023-12-22 | 17.74 | $18.05 | 23700 |
| 2023-12-21 | 17.69 | $18.08 | 13801 |
| 2023-12-20 | 17.63 | $17.83 | 20923 |
| 2023-12-19 | 17.59 | $18.00 | 23749 |
| 2023-12-18 | 17.54 | $18.11 | 30300 |
| 2023-12-15 | 17.46 | $17.97 | 28142 |
| 2023-12-14 | 17.40 | $18.00 | 26900 |
| 2023-12-13 | 17.33 | $17.75 | 35501 |
| 2023-12-12 | 17.28 | $17.76 | 17700 |
| 2023-12-11 | 17.23 | $17.61 | 25200 |
| 2023-12-08 | 17.19 | $17.67 | 22148 |
| 2023-12-07 | 17.14 | $17.11 | 18648 |
| 2023-12-06 | 17.14 | $17.02 | 30223 |
| 2023-12-05 | 17.14 | $17.10 | 24900 |
| 2023-12-04 | 17.14 | $17.01 | 15800 |
| 2023-12-01 | 17.15 | $17.13 | 19200 |
| 2023-11-30 | 17.14 | $17.05 | 11500 |
| 2023-11-29 | 17.14 | $17.00 | 17400 |
| 2023-11-28 | 17.15 | $17.23 | 11525 |
| 2023-11-27 | 17.13 | $17.18 | 18346 |
| 2023-11-24 | 17.11 | $17.50 | 4944 |
| 2023-11-22 | 17.06 | $17.28 | 5129 |
| 2023-11-21 | 17.03 | $17.26 | 13200 |
| 2023-11-20 | 17.00 | $17.44 | 11000 |
| 2023-11-17 | 16.95 | $17.08 | 4848 |
| 2023-11-16 | 16.94 | $17.06 | 4900 |
| 2023-11-15 | 16.93 | $17.29 | 24200 |
| 2023-11-14 | 16.90 | $17.08 | 27100 |
| 2023-11-13 | 16.89 | $16.99 | 15235 |
| 2023-11-10 | 16.90 | $16.80 | 25600 |
| 2023-11-09 | 16.93 | $16.79 | 9810 |
| 2023-11-08 | 16.96 | $16.83 | 17612 |
| 2023-11-07 | 16.99 | $16.89 | 7800 |
| 2023-11-06 | 17.02 | $16.85 | 3948 |
| 2023-11-03 | 17.05 | $16.94 | 12300 |
| 2023-11-02 | 17.08 | $16.87 | 8900 |
| 2023-11-01 | 17.11 | $16.73 | 10900 |
| 2023-10-31 | 17.16 | $16.74 | 8400 |
| 2023-10-30 | 17.21 | $16.80 | 24400 |
| 2023-10-27 | 17.26 | $16.85 | 32812 |
| 2023-10-26 | 17.31 | $17.00 | 31801 |
| 2023-10-25 | 17.34 | $16.88 | 16645 |
| 2023-10-24 | 17.39 | $16.95 | 6414 |
| 2023-10-23 | 17.43 | $17.04 | 20504 |
| 2023-10-20 | 17.47 | $17.20 | 11800 |
| 2023-10-19 | 17.49 | $17.35 | 25828 |
| 2023-10-18 | 17.50 | $18.08 | 7300 |
| 2023-10-17 | 17.44 | $18.05 | 29337 |
| 2023-10-16 | 17.39 | $18.00 | 18122 |
| 2023-10-13 | 17.34 | $17.25 | 21300 |
| 2023-10-12 | 17.36 | $17.20 | 6100 |
| 2023-10-11 | 17.40 | $17.22 | 12500 |
| 2023-10-10 | 17.43 | $17.40 | 7500 |
| 2023-10-09 | 17.45 | $17.25 | 5821 |
| 2023-10-06 | 17.48 | $17.29 | 16800 |
| 2023-10-05 | 17.50 | $17.22 | 11900 |
| 2023-10-04 | 17.53 | $17.38 | 9600 |
| 2023-10-03 | 17.54 | $17.17 | 24017 |
| 2023-10-02 | 17.56 | $17.57 | 10100 |
| 2023-09-29 | 17.55 | $17.49 | 30100 |
| 2023-09-28 | 17.53 | $17.37 | 15648 |
| 2023-09-27 | 17.53 | $17.16 | 26900 |
| 2023-09-26 | 17.54 | $17.05 | 26014 |
| 2023-09-25 | 17.57 | $17.20 | 52050 |
| 2023-09-22 | 17.57 | $17.56 | 17577 |
| 2023-09-21 | 17.54 | $18.00 | 37200 |
| 2023-09-20 | 17.46 | $18.60 | 49366 |
| 2023-09-19 | 17.32 | $18.33 | 32500 |
| 2023-09-18 | 17.19 | $18.11 | 29700 |
| 2023-09-15 | 17.08 | $17.92 | 24346 |
| 2023-09-14 | 16.97 | $17.75 | 11600 |
| 2023-09-13 | 16.88 | $17.98 | 26802 |
| 2023-09-12 | 16.76 | $17.39 | 39737 |
| 2023-09-11 | 16.70 | $16.61 | 7012 |
| 2023-09-08 | 16.71 | $16.67 | 1200 |
| 2023-09-07 | 16.71 | $16.65 | 9716 |
| 2023-09-06 | 16.71 | $16.68 | 5714 |
| 2023-09-05 | 16.71 | $16.75 | 5900 |
| 2023-09-01 | 16.70 | $16.71 | 8022 |
| 2023-08-31 | 16.70 | $16.74 | 21600 |
| 2023-08-30 | 16.69 | $16.70 | 6543 |
| 2023-08-29 | 16.69 | $16.75 | 4524 |
| 2023-08-28 | 16.68 | $16.83 | 6300 |
| 2023-08-25 | 16.66 | $16.85 | 6300 |
| 2023-08-24 | 16.64 | $16.68 | 5940 |
| 2023-08-23 | 16.64 | $16.65 | 16135 |
| 2023-08-22 | 16.64 | $16.68 | 18038 |
| 2023-08-21 | 16.63 | $16.66 | 4621 |
| 2023-08-18 | 16.63 | $16.61 | 17213 |
| 2023-08-17 | 16.63 | $16.69 | 2536 |
| 2023-08-16 | 16.63 | $16.61 | 9902 |
| 2023-08-15 | 16.63 | $16.60 | 10722 |
| 2023-08-14 | 16.64 | $16.66 | 5607 |
| 2023-08-11 | 16.64 | $16.60 | 14418 |
| 2023-08-10 | 16.64 | $16.47 | 19633 |
| 2023-08-09 | 16.66 | $16.65 | 6700 |
| 2023-08-08 | 16.66 | $16.66 | 7405 |
| 2023-08-07 | 16.66 | $16.65 | 2800 |
| 2023-08-04 | 16.65 | $16.65 | 5300 |
| 2023-08-03 | 16.65 | $16.79 | 5500 |
| 2023-08-02 | 16.63 | $16.60 | 16700 |
| 2023-08-01 | 16.63 | $16.62 | 9639 |
| 2023-07-31 | 16.62 | $16.61 | 24432 |
| 2023-07-28 | 16.62 | $16.60 | 17303 |
| 2023-07-27 | 16.62 | $16.70 | 14600 |
| 2023-07-26 | 16.62 | $16.56 | 21500 |
| 2023-07-25 | 16.63 | $16.77 | 9300 |
| 2023-07-24 | 16.61 | $16.74 | 25803 |
| 2023-07-21 | 16.60 | $16.57 | 16800 |
| 2023-07-20 | 16.60 | $16.65 | 41548 |
| 2023-07-19 | 16.59 | $16.77 | 10700 |
| 2023-07-18 | 16.58 | $16.89 | 11600 |
| 2023-07-17 | 16.55 | $16.58 | 6400 |
| 2023-07-14 | 16.55 | $16.47 | 7600 |
| 2023-07-13 | 16.57 | $16.43 | 3831 |
| 2023-07-12 | 16.59 | $16.70 | 18002 |
| 2023-07-11 | 16.59 | $16.26 | 23700 |
| 2023-07-10 | 16.63 | $16.26 | 7700 |
| 2023-07-07 | 16.66 | $16.48 | 9848 |
| 2023-07-06 | 16.69 | $16.29 | 29726 |
| 2023-07-05 | 16.73 | $16.72 | 8330 |
| 2023-07-03 | 16.73 | $17.00 | 926 |
| 2023-06-30 | 16.71 | $16.67 | 8024 |
| 2023-06-29 | 16.73 | $16.75 | 10142 |
| 2023-06-28 | 16.73 | $17.05 | 21300 |
| 2023-06-27 | 16.71 | $16.86 | 13712 |
| 2023-06-26 | 16.70 | $16.40 | 15050 |
| 2023-06-23 | 16.73 | $16.14 | 9100 |
| 2023-06-22 | 16.79 | $16.25 | 16744 |
| 2023-06-21 | 16.85 | $16.48 | 11100 |
| 2023-06-20 | 16.88 | $16.98 | 23345 |
| 2023-06-16 | 16.86 | $17.45 | 14437 |
| 2023-06-15 | 16.79 | $17.03 | 14500 |
| 2023-06-14 | 16.75 | $16.80 | 12400 |
| 2023-06-13 | 16.74 | $16.42 | 9900 |
| 2023-06-12 | 16.75 | $16.85 | 12800 |
| 2023-06-09 | 16.72 | $16.26 | 17431 |
| 2023-06-08 | 16.74 | $16.60 | 12800 |
| 2023-06-07 | 16.72 | $16.85 | 17014 |
| 2023-06-06 | 16.67 | $17.39 | 4300 |
| 2023-06-05 | 16.56 | $17.04 | 5927 |
| 2023-06-02 | 16.47 | $17.50 | 14914 |
| 2023-06-01 | 16.33 | $16.95 | 17000 |
| 2023-05-31 | 16.23 | $16.68 | 15500 |
| 2023-05-30 | 16.16 | $16.88 | 23900 |
| 2023-05-26 | 16.07 | $16.27 | 18116 |
| 2023-05-25 | 16.05 | $16.57 | 5231 |
| 2023-05-24 | 16.00 | $16.55 | 4700 |
| 2023-05-23 | 15.96 | $16.60 | 9900 |
| 2023-05-22 | 15.91 | $16.23 | 10300 |
| 2023-05-19 | 15.92 | $16.38 | 12735 |
| 2023-05-18 | 15.91 | $16.50 | 36900 |
| 2023-05-17 | 15.91 | $16.39 | 31607 |
| 2023-05-16 | 15.92 | $15.60 | 22124 |
| 2023-05-15 | 16.02 | $15.48 | 13331 |
| 2023-05-12 | 16.15 | $15.43 | 8314 |
| 2023-05-11 | 16.29 | $15.27 | 5600 |
| 2023-05-10 | 16.47 | $15.56 | 11426 |
| 2023-05-09 | 16.63 | $15.80 | 38212 |
| 2023-05-08 | 16.78 | $14.90 | 39685 |
| 2023-05-05 | 17.04 | $14.70 | 79940 |
| 2023-05-04 | 17.33 | $14.47 | 219000 |
| 2023-05-03 | 17.66 | $16.60 | 28800 |
| 2023-05-02 | 17.80 | $16.96 | 16241 |
| 2023-05-01 | 17.91 | $17.00 | 18746 |
| 2023-04-28 | 18.01 | $17.30 | 2709 |
| 2023-04-27 | 18.09 | $17.25 | 5226 |
| 2023-04-26 | 18.17 | $17.51 | 12600 |
| 2023-04-25 | 18.22 | $17.77 | 7322 |
| 2023-04-24 | 18.24 | $18.19 | 4938 |
| 2023-04-21 | 18.21 | $18.27 | 4528 |
| 2023-04-20 | 18.17 | $18.50 | 5000 |
| 2023-04-19 | 18.10 | $18.08 | 10540 |
| 2023-04-18 | 18.07 | $18.01 | 6200 |
| 2023-04-17 | 18.04 | $18.38 | 8800 |
| 2023-04-14 | 17.97 | $18.59 | 5603 |
| 2023-04-13 | 17.88 | $18.72 | 9200 |
| 2023-04-12 | 17.76 | $18.12 | 10800 |
| 2023-04-11 | 17.71 | $18.43 | 9800 |
| 2023-04-10 | 17.61 | $18.43 | 24155 |
| 2023-04-06 | 17.52 | $19.00 | 90000 |
| 2023-04-05 | 17.37 | $18.23 | 34931 |
| 2023-04-04 | 17.29 | $18.00 | 24400 |
| 2023-04-03 | 17.24 | $17.85 | 15322 |
| 2023-03-31 | 17.21 | $18.00 | 57145 |
| 2023-03-30 | 17.17 | $16.89 | 16048 |
| 2023-03-29 | 17.25 | $16.38 | 35100 |
| 2023-03-28 | 17.38 | $16.55 | 14323 |
| 2023-03-27 | 17.51 | $16.72 | 11545 |
| 2023-03-24 | 17.64 | $16.62 | 19500 |
| 2023-03-23 | 17.79 | $17.00 | 25701 |
| 2023-03-22 | 17.90 | $17.94 | 17300 |
| 2023-03-21 | 17.93 | $17.26 | 8100 |
| 2023-03-20 | 18.04 | $17.31 | 15200 |
| 2023-03-17 | 18.14 | $17.20 | 29310 |
| 2023-03-16 | 18.26 | $17.26 | 17500 |
| 2023-03-15 | 18.39 | $17.50 | 26113 |
| 2023-03-14 | 18.50 | $17.64 | 13545 |
| 2023-03-13 | 18.59 | $17.36 | 34700 |
| 2023-03-10 | 18.72 | $18.13 | 22003 |
| 2023-03-09 | 18.78 | $18.60 | 6400 |
| 2023-03-08 | 18.79 | $18.68 | 4000 |
| 2023-03-07 | 18.80 | $18.52 | 5700 |
| 2023-03-06 | 18.82 | $18.81 | 6316 |
| 2023-03-03 | 18.81 | $19.02 | 4900 |
| 2023-03-02 | 18.78 | $18.97 | 7705 |
| 2023-03-01 | 18.75 | $19.13 | 8800 |
| 2023-02-28 | 18.70 | $19.13 | 27112 |
| 2023-02-27 | 18.65 | $18.65 | 8808 |
| 2023-02-24 | 18.64 | $18.79 | 5039 |
| 2023-02-23 | 18.61 | $18.87 | 3300 |
| 2023-02-22 | 18.58 | $18.30 | 12000 |
| 2023-02-21 | 18.60 | $18.83 | 4209 |
| 2023-02-17 | 18.57 | $18.73 | 2001 |
| 2023-02-16 | 18.54 | $18.73 | 9800 |
| 2023-02-15 | 18.52 | $19.07 | 36000 |
| 2023-02-14 | 18.46 | $18.68 | 4811 |
| 2023-02-13 | 18.43 | $18.76 | 29441 |
| 2023-02-10 | 18.40 | $18.08 | 2915 |
| 2023-02-09 | 18.43 | $18.29 | 7600 |
| 2023-02-08 | 18.45 | $18.51 | 5015 |
| 2023-02-07 | 18.45 | $18.50 | 5600 |
| 2023-02-06 | 18.46 | $18.60 | 13335 |
| 2023-02-03 | 18.45 | $18.69 | 3848 |
| 2023-02-02 | 18.42 | $18.64 | 8812 |
| 2023-02-01 | 18.40 | $18.27 | 21000 |
| 2023-01-31 | 18.41 | $18.18 | 8500 |
| 2023-01-30 | 18.42 | $18.29 | 11242 |
| 2023-01-27 | 18.42 | $18.25 | 9100 |
| 2023-01-26 | 18.41 | $18.45 | 4016 |
| 2023-01-25 | 18.39 | $18.41 | 900 |
| 2023-01-24 | 18.37 | $18.40 | 11635 |
| 2023-01-23 | 18.34 | $18.38 | 8814 |
| 2023-01-20 | 18.31 | $18.37 | 5400 |
| 2023-01-19 | 18.28 | $18.14 | 14731 |
| 2023-01-18 | 18.27 | $18.69 | 6509 |
| 2023-01-17 | 18.20 | $18.57 | 5200 |
| 2023-01-13 | 18.13 | $18.69 | 4700 |
| 2023-01-12 | 18.04 | $18.78 | 15626 |
| 2023-01-11 | 17.94 | $18.98 | 10222 |
| 2023-01-10 | 17.82 | $19.00 | 13527 |
| 2023-01-09 | 17.68 | $18.60 | 29141 |
| 2023-01-06 | 17.57 | $18.18 | 16114 |
| 2023-01-05 | 17.50 | $17.81 | 34245 |
| 2023-01-04 | 17.47 | $17.57 | 9100 |
| 2023-01-03 | 17.45 | $17.50 | 15500 |
| 2022-12-30 | 17.44 | $17.04 | 27638 |
| 2022-12-29 | 17.48 | $17.22 | 31617 |
| 2022-12-28 | 17.50 | $17.59 | 19728 |
| 2022-12-27 | 17.49 | $18.09 | 56700 |
| 2022-12-23 | 17.42 | $17.80 | 15137 |
| 2022-12-22 | 17.38 | $17.65 | 16722 |
| 2022-12-21 | 17.36 | $17.39 | 25000 |
| 2022-12-20 | 17.35 | $17.49 | 18800 |
| 2022-12-19 | 17.34 | $17.28 | 10800 |
| 2022-12-16 | 17.35 | $17.34 | 20000 |
| 2022-12-15 | 17.35 | $17.32 | 9205 |
| 2022-12-14 | 17.35 | $17.31 | 18200 |
| 2022-12-13 | 17.36 | $17.26 | 28007 |
| 2022-12-12 | 17.36 | $17.24 | 11949 |
| 2022-12-09 | 17.38 | $17.30 | 10300 |
| 2022-12-08 | 17.38 | $17.45 | 3711 |
| 2022-12-07 | 17.37 | $17.36 | 6413 |
| 2022-12-06 | 17.36 | $17.20 | 12000 |
| 2022-12-05 | 17.37 | $17.30 | 16205 |
| 2022-12-02 | 17.37 | $17.59 | 5546 |
| 2022-12-01 | 17.33 | $17.46 | 16717 |
| 2022-11-30 | 17.31 | $17.53 | 10601 |
| 2022-11-29 | 17.28 | $17.55 | 36400 |
| 2022-11-28 | 17.24 | $17.35 | 24815 |
| 2022-11-25 | 17.22 | $17.39 | 6839 |
| 2022-11-23 | 17.20 | $17.25 | 18348 |
| 2022-11-22 | 17.19 | $17.20 | 32300 |
| 2022-11-21 | 17.18 | $17.32 | 24900 |
| 2022-11-18 | 17.16 | $17.30 | 5200 |
| 2022-11-17 | 17.13 | $17.39 | 19600 |
| 2022-11-16 | 17.10 | $17.44 | 68600 |
| 2022-11-15 | 17.05 | $17.25 | 12700 |
| 2022-11-14 | 17.02 | $17.28 | 26100 |
| 2022-11-11 | 16.98 | $17.20 | 38200 |
| 2022-11-10 | 16.95 | $17.10 | 41536 |
| 2022-11-09 | 16.93 | $16.86 | 5439 |
| 2022-11-08 | 16.92 | $16.93 | 7600 |
| 2022-11-07 | 16.91 | $16.99 | 12027 |
| 2022-11-04 | 16.90 | $16.93 | 3500 |
| 2022-11-03 | 16.89 | $17.15 | 26216 |
| 2022-11-02 | 16.86 | $16.95 | 7800 |
| 2022-11-01 | 16.85 | $17.10 | 2119 |
| 2022-10-31 | 16.84 | $16.98 | 29500 |
| 2022-10-28 | 16.83 | $17.15 | 13700 |
| 2022-10-27 | 16.81 | $17.00 | 15103 |
| 2022-10-26 | 16.81 | $17.15 | 11111 |
| 2022-10-25 | 16.79 | $16.80 | 11800 |
| 2022-10-24 | 16.80 | $16.63 | 9924 |
| 2022-10-21 | 16.83 | $16.75 | 9907 |
| 2022-10-20 | 16.85 | $16.58 | 10100 |
| 2022-10-19 | 16.89 | $16.55 | 22700 |
| 2022-10-18 | 16.94 | $16.49 | 44000 |
| 2022-10-17 | 17.01 | $16.55 | 29200 |
| 2022-10-14 | 17.08 | $16.60 | 20900 |
| 2022-10-13 | 17.16 | $16.51 | 28907 |
| 2022-10-12 | 17.25 | $16.67 | 18400 |
| 2022-10-11 | 17.34 | $16.90 | 10200 |
| 2022-10-10 | 17.41 | $16.86 | 16412 |
| 2022-10-07 | 17.49 | $17.55 | 8000 |
| 2022-10-06 | 17.51 | $17.29 | 2700 |
| 2022-10-05 | 17.57 | $17.68 | 13937 |
| 2022-10-04 | 17.59 | $17.82 | 11500 |
| 2022-10-03 | 17.61 | $17.19 | 10522 |
| 2022-09-30 | 17.70 | $17.26 | 13500 |
| 2022-09-29 | 17.79 | $17.13 | 20935 |
| 2022-09-28 | 17.91 | $16.80 | 17305 |
| 2022-09-27 | 18.07 | $16.64 | 32121 |
| 2022-09-26 | 18.26 | $16.62 | 39303 |
| 2022-09-23 | 18.47 | $17.60 | 15400 |
| 2022-09-22 | 18.59 | $18.00 | 9707 |
| 2022-09-21 | 18.69 | $18.09 | 17846 |
| 2022-09-20 | 18.77 | $18.36 | 12000 |
| 2022-09-19 | 18.84 | $18.11 | 45642 |
| 2022-09-16 | 18.94 | $18.68 | 6200 |
| 2022-09-15 | 18.99 | $18.60 | 4900 |
| 2022-09-14 | 19.06 | $18.20 | 47740 |
| 2022-09-13 | 19.17 | $18.50 | 4703 |
| 2022-09-12 | 19.26 | $18.63 | 16700 |
| 2022-09-09 | 19.34 | $18.51 | 21500 |
| 2022-09-08 | 19.43 | $18.77 | 10100 |
| 2022-09-07 | 19.49 | $19.11 | 1925 |
| 2022-09-06 | 19.52 | $19.09 | 12800 |
| 2022-09-02 | 19.55 | $19.63 | 5745 |
| 2022-09-01 | 19.52 | $19.33 | 11315 |
| 2022-08-31 | 19.51 | $19.96 | 16017 |
| 2022-08-30 | 19.44 | $19.81 | 10700 |
| 2022-08-29 | 19.37 | $19.33 | 5646 |
| 2022-08-26 | 19.34 | $19.75 | 21000 |
| 2022-08-25 | 19.26 | $19.73 | 4448 |
| 2022-08-24 | 19.18 | $19.20 | 5301 |
| 2022-08-23 | 19.14 | $19.10 | 7100 |
| 2022-08-22 | 19.11 | $19.50 | 5512 |
| 2022-08-19 | 19.03 | $19.70 | 4700 |
| 2022-08-18 | 18.93 | $19.96 | 9541 |
| 2022-08-17 | 18.79 | $19.89 | 11700 |
| 2022-08-16 | 18.66 | $19.77 | 27124 |
| 2022-08-15 | 18.52 | $19.76 | 28600 |
| 2022-08-12 | 18.39 | $19.05 | 5800 |
| 2022-08-11 | 18.31 | $18.98 | 10027 |
| 2022-08-10 | 18.24 | $18.68 | 7333 |
| 2022-08-09 | 18.19 | $18.33 | 12312 |
| 2022-08-08 | 18.18 | $18.23 | 18831 |
| 2022-08-05 | 18.17 | $18.10 | 53700 |
| 2022-08-04 | 18.18 | $18.18 | 12800 |
| 2022-08-03 | 18.19 | $18.21 | 48418 |
| 2022-08-02 | 18.19 | $18.15 | 42600 |
| 2022-08-01 | 18.20 | $18.17 | 14547 |
| 2022-07-29 | 18.21 | $18.13 | 25525 |
| 2022-07-28 | 18.23 | $18.15 | 26721 |
| 2022-07-27 | 18.25 | $18.15 | 11700 |
| 2022-07-26 | 18.27 | $18.15 | 16500 |
| 2022-07-25 | 18.30 | $18.19 | 13917 |
| 2022-07-22 | 18.31 | $18.25 | 2300 |
| 2022-07-21 | 18.33 | $18.20 | 10100 |
| 2022-07-20 | 18.34 | $18.20 | 5500 |
| 2022-07-19 | 18.36 | $18.27 | 7600 |
| 2022-07-18 | 18.37 | $18.32 | 4158 |
| 2022-07-15 | 18.37 | $18.11 | 4600 |
| 2022-07-14 | 18.40 | $18.09 | 624 |
| 2022-07-13 | 18.43 | $18.18 | 7805 |
| 2022-07-12 | 18.46 | $18.12 | 13900 |
| 2022-07-11 | 18.50 | $18.64 | 4244 |
| 2022-07-08 | 18.49 | $18.32 | 1421 |
| 2022-07-07 | 18.53 | $18.39 | 16100 |
| 2022-07-06 | 18.56 | $18.48 | 2905 |
| 2022-07-05 | 18.59 | $18.45 | 1600 |
| 2022-07-01 | 18.63 | $19.01 | 6918 |
| 2022-06-30 | 18.63 | $19.20 | 5434 |
| 2022-06-29 | 18.60 | $18.81 | 25900 |
| 2022-06-28 | 18.62 | $18.27 | 12700 |
| 2022-06-27 | 18.69 | $18.13 | 13236 |
| 2022-06-24 | 18.78 | $18.01 | 23934 |
| 2022-06-23 | 18.89 | $18.16 | 18127 |
| 2022-06-22 | 19.00 | $18.12 | 14738 |
| 2022-06-21 | 19.11 | $18.36 | 16400 |
| 2022-06-17 | 19.20 | $18.42 | 15715 |
| 2022-06-16 | 19.30 | $18.25 | 20431 |
| 2022-06-15 | 19.41 | $18.55 | 14736 |
| 2022-06-14 | 19.50 | $18.75 | 13948 |
| 2022-06-13 | 19.57 | $18.57 | 13800 |
| 2022-06-10 | 19.67 | $19.80 | 1000 |
| 2022-06-09 | 19.64 | $19.99 | 1416 |
| 2022-06-08 | 19.58 | $19.73 | 6300 |
| 2022-06-07 | 19.54 | $19.77 | 7337 |
| 2022-06-06 | 19.50 | $19.78 | 13305 |
| 2022-06-03 | 19.45 | $19.89 | 5103 |
| 2022-06-02 | 19.39 | $19.87 | 14000 |
| 2022-06-01 | 19.33 | $19.68 | 9827 |
| 2022-05-31 | 19.28 | $19.56 | 3400 |
| 2022-05-27 | 19.25 | $19.47 | 10400 |
| 2022-05-26 | 19.23 | $19.31 | 7400 |
| 2022-05-25 | 19.23 | $19.40 | 7002 |
| 2022-05-24 | 19.22 | $19.32 | 7600 |
| 2022-05-23 | 19.24 | $19.50 | 3200 |
| 2022-05-20 | 19.24 | $19.43 | 10736 |
| 2022-05-19 | 19.25 | $19.28 | 6300 |
| 2022-05-18 | 19.29 | $19.11 | 6229 |
| 2022-05-17 | 19.35 | $19.74 | 18400 |
| 2022-05-16 | 19.36 | $19.30 | 12713 |
| 2022-05-13 | 19.42 | $19.17 | 23300 |
| 2022-05-12 | 19.51 | $18.10 | 18800 |
| 2022-05-11 | 19.71 | $18.56 | 23200 |
| 2022-05-10 | 19.88 | $19.13 | 22029 |
| 2022-05-09 | 20.01 | $18.83 | 27100 |
| 2022-05-06 | 20.18 | $18.95 | 19209 |
| 2022-05-05 | 20.35 | $19.02 | 19744 |
| 2022-05-04 | 20.53 | $19.25 | 8900 |
| 2022-05-03 | 20.69 | $19.58 | 11920 |
| 2022-05-02 | 20.83 | $19.62 | 18218 |
| 2022-04-29 | 20.98 | $20.37 | 11147 |
| 2022-04-28 | 21.06 | $20.40 | 5422 |
| 2022-04-27 | 21.15 | $20.89 | 6300 |
| 2022-04-26 | 21.19 | $20.50 | 35200 |
| 2022-04-25 | 21.28 | $20.70 | 16306 |
| 2022-04-22 | 21.35 | $20.82 | 7039 |
| 2022-04-21 | 21.41 | $21.20 | 16809 |
| 2022-04-20 | 21.44 | $21.28 | 13343 |
| 2022-04-19 | 21.46 | $21.44 | 5603 |
| 2022-04-18 | 21.47 | $21.45 | 4800 |
| 2022-04-14 | 21.47 | $21.41 | 5800 |
| 2022-04-13 | 21.49 | $21.21 | 4000 |
| 2022-04-12 | 21.52 | $21.15 | 12100 |
| 2022-04-11 | 21.56 | $21.43 | 6600 |
| 2022-04-08 | 21.57 | $21.28 | 15818 |
| 2022-04-07 | 21.60 | $21.70 | 7803 |
| 2022-04-06 | 21.59 | $21.69 | 9146 |
| 2022-04-05 | 21.58 | $21.67 | 3225 |
| 2022-04-04 | 21.56 | $21.53 | 9818 |
| 2022-04-01 | 21.56 | $21.31 | 4603 |
| 2022-03-31 | 21.58 | $21.51 | 9200 |
| 2022-03-30 | 21.58 | $21.63 | 5014 |
| 2022-03-29 | 21.57 | $21.75 | 9513 |
| 2022-03-28 | 21.54 | $21.72 | 23047 |
| 2022-03-25 | 21.51 | $21.75 | 5039 |
| 2022-03-24 | 21.47 | $21.70 | 12800 |
| 2022-03-23 | 21.44 | $21.38 | 4600 |
| 2022-03-22 | 21.44 | $21.55 | 9200 |
| 2022-03-21 | 21.42 | $21.40 | 6700 |
| 2022-03-18 | 21.42 | $21.49 | 3600 |
| 2022-03-17 | 21.42 | $21.82 | 10644 |
| 2022-03-16 | 21.38 | $21.69 | 23100 |
| 2022-03-15 | 21.36 | $21.55 | 16312 |
| 2022-03-14 | 21.35 | $21.52 | 8300 |
| 2022-03-11 | 21.34 | $21.25 | 8900 |
| 2022-03-10 | 21.36 | $21.11 | 5400 |
| 2022-03-09 | 21.40 | $21.61 | 11900 |
| 2022-03-08 | 21.39 | $21.50 | 5900 |
| 2022-03-07 | 21.40 | $21.00 | 8978 |
| 2022-03-04 | 21.46 | $21.50 | 19600 |
| 2022-03-03 | 21.47 | $20.98 | 27400 |
| 2022-03-02 | 21.54 | $21.35 | 4300 |
| 2022-03-01 | 21.57 | $21.39 | 9300 |
| 2022-02-28 | 21.60 | $20.96 | 19007 |
| 2022-02-25 | 21.68 | $20.57 | 36300 |
| 2022-02-24 | 21.80 | $21.25 | 20547 |
| 2022-02-23 | 21.86 | $21.68 | 12200 |
| 2022-02-22 | 21.87 | $22.22 | 9300 |
| 2022-02-18 | 21.83 | $21.91 | 12500 |
| 2022-02-17 | 21.82 | $22.00 | 12618 |
| 2022-02-16 | 21.80 | $21.65 | 4900 |
| 2022-02-15 | 21.81 | $21.76 | 10042 |
| 2022-02-14 | 21.81 | $21.58 | 5116 |
| 2022-02-11 | 21.83 | $21.52 | 4600 |
| 2022-02-10 | 21.86 | $22.00 | 4128 |
| 2022-02-09 | 21.85 | $22.00 | 3432 |
| 2022-02-08 | 21.83 | $21.90 | 11500 |
| 2022-02-07 | 21.83 | $21.91 | 3304 |
| 2022-02-04 | 21.82 | $21.99 | 8000 |
| 2022-02-03 | 21.80 | $21.82 | 3108 |
| 2022-02-02 | 21.80 | $22.00 | 6700 |
| 2022-02-01 | 21.78 | $21.98 | 4504 |
| 2022-01-31 | 21.76 | $21.91 | 5200 |
| 2022-01-28 | 21.75 | $21.90 | 5300 |
| 2022-01-27 | 21.74 | $21.71 | 13500 |
| 2022-01-26 | 21.74 | $21.50 | 5900 |
| 2022-01-25 | 21.77 | $21.35 | 11930 |
| 2022-01-24 | 21.82 | $21.41 | 16739 |
| 2022-01-21 | 21.87 | $21.77 | 13900 |
| 2022-01-20 | 21.89 | $21.84 | 10926 |
| 2022-01-19 | 21.90 | $21.79 | 7243 |
| 2022-01-18 | 21.91 | $21.83 | 17008 |
| 2022-01-14 | 21.93 | $21.98 | 7300 |
| 2022-01-13 | 21.92 | $22.00 | 12246 |
| 2022-01-12 | 21.92 | $21.99 | 25300 |
| 2022-01-11 | 21.91 | $22.03 | 18600 |
| 2022-01-10 | 21.90 | $22.40 | 16700 |
| 2022-01-07 | 21.85 | $21.53 | 8146 |
| 2022-01-06 | 21.89 | $21.73 | 8637 |
| 2022-01-05 | 21.91 | $21.64 | 18100 |
| 2022-01-04 | 21.95 | $21.65 | 18041 |
| 2022-01-03 | 21.98 | $21.65 | 21500 |
| 2021-12-31 | 22.01 | $21.97 | 11300 |
| 2021-12-30 | 22.01 | $21.61 | 5636 |
| 2021-12-29 | 22.04 | $21.50 | 16738 |
| 2021-12-28 | 22.08 | $22.11 | 40100 |
| 2021-12-27 | 22.06 | $22.67 | 29000 |
| 2021-12-23 | 21.98 | $22.65 | 10535 |
| 2021-12-22 | 21.90 | $22.45 | 24930 |
| 2021-12-21 | 21.83 | $22.08 | 15400 |
| 2021-12-20 | 21.80 | $21.99 | 20603 |
| 2021-12-17 | 21.78 | $21.60 | 8900 |
| 2021-12-16 | 21.80 | $21.59 | 14200 |
| 2021-12-15 | 21.81 | $22.00 | 7700 |
| 2021-12-14 | 21.79 | $21.90 | 9720 |
| 2021-12-13 | 21.78 | $21.79 | 3437 |
| 2021-12-10 | 21.78 | $21.73 | 5600 |
| 2021-12-09 | 21.79 | $22.25 | 7509 |
| 2021-12-08 | 21.75 | $22.20 | 11832 |
| 2021-12-07 | 21.71 | $22.27 | 8600 |
| 2021-12-06 | 21.67 | $21.60 | 4831 |
| 2021-12-03 | 21.69 | $21.50 | 5100 |
| 2021-12-02 | 21.73 | $21.45 | 10800 |
| 2021-12-01 | 21.78 | $21.20 | 10400 |
| 2021-11-30 | 21.87 | $21.50 | 11444 |
| 2021-11-29 | 21.92 | $21.48 | 7800 |
| 2021-11-26 | 21.99 | $21.55 | 6034 |
| 2021-11-24 | 22.05 | $21.99 | 4000 |
| 2021-11-23 | 22.08 | $22.01 | 2000 |
| 2021-11-22 | 22.11 | $21.77 | 10438 |
| 2021-11-19 | 22.16 | $21.68 | 7928 |
| 2021-11-18 | 22.22 | $21.67 | 7500 |
| 2021-11-17 | 22.29 | $21.90 | 11201 |
| 2021-11-16 | 22.34 | $21.99 | 10500 |
| 2021-11-15 | 22.38 | $22.05 | 6800 |
| 2021-11-12 | 22.42 | $22.18 | 5100 |
| 2021-11-11 | 22.44 | $22.17 | 8333 |
| 2021-11-10 | 22.47 | $22.00 | 5701 |
| 2021-11-09 | 22.51 | $22.37 | 4746 |
| 2021-11-08 | 22.52 | $22.34 | 12911 |
| 2021-11-05 | 22.52 | $22.58 | 9400 |
| 2021-11-04 | 22.51 | $22.53 | 2827 |
| 2021-11-03 | 22.49 | $22.70 | 2109 |
| 2021-11-02 | 22.46 | $22.60 | 4200 |
| 2021-11-01 | 22.43 | $22.65 | 5400 |
| 2021-10-29 | 22.40 | $22.63 | 4600 |
| 2021-10-28 | 22.36 | $22.68 | 5700 |
| 2021-10-27 | 22.32 | $22.65 | 14400 |
| 2021-10-26 | 22.28 | $22.58 | 4900 |
| 2021-10-25 | 22.24 | $22.63 | 12600 |
| 2021-10-22 | 22.19 | $22.37 | 9532 |
| 2021-10-21 | 22.16 | $22.30 | 58531 |
| 2021-10-20 | 22.13 | $22.00 | 31648 |
| 2021-10-19 | 22.13 | $22.25 | 4400 |
| 2021-10-18 | 22.11 | $22.38 | 15900 |
| 2021-10-15 | 22.06 | $22.38 | 7637 |
| 2021-10-14 | 22.01 | $22.22 | 6000 |
| 2021-10-13 | 21.98 | $22.04 | 9400 |
| 2021-10-12 | 21.97 | $22.05 | 7500 |
| 2021-10-11 | 21.95 | $22.24 | 5315 |
| 2021-10-08 | 21.91 | $22.03 | 5144 |
| 2021-10-07 | 21.88 | $22.17 | 11617 |
| 2021-10-06 | 21.84 | $21.96 | 2432 |
| 2021-10-05 | 21.82 | $22.11 | 5400 |
| 2021-10-04 | 21.78 | $22.22 | 4900 |
| 2021-10-01 | 21.73 | $22.22 | 13000 |
| 2021-09-30 | 21.68 | $22.05 | 5845 |
| 2021-09-29 | 21.65 | $21.87 | 23503 |
| 2021-09-28 | 21.63 | $21.94 | 21100 |
| 2021-09-27 | 21.61 | $21.54 | 8111 |
| 2021-09-24 | 21.63 | $21.38 | 12311 |
| 2021-09-23 | 21.66 | $21.40 | 18500 |
| 2021-09-22 | 21.70 | $21.37 | 6406 |
| 2021-09-21 | 21.75 | $21.48 | 9000 |
| 2021-09-20 | 21.79 | $21.55 | 25600 |
| 2021-09-17 | 21.82 | $22.01 | 42613 |
| 2021-09-16 | 21.81 | $21.93 | 6900 |
| 2021-09-15 | 21.81 | $21.93 | 4100 |
| 2021-09-14 | 21.81 | $21.67 | 9200 |
| 2021-09-13 | 21.83 | $21.35 | 8342 |
| 2021-09-10 | 21.89 | $21.30 | 11935 |
| 2021-09-09 | 21.96 | $21.50 | 25500 |
| 2021-09-08 | 22.01 | $21.88 | 2235 |
| 2021-09-07 | 22.03 | $21.76 | 4345 |
| 2021-09-03 | 22.05 | $21.92 | 7212 |
| 2021-09-02 | 22.06 | $21.98 | 9400 |
| 2021-09-01 | 22.07 | $22.03 | 6900 |
| 2021-08-31 | 22.06 | $22.15 | 6904 |
| 2021-08-30 | 22.05 | $21.90 | 3234 |
| 2021-08-27 | 22.05 | $22.04 | 15540 |
| 2021-08-26 | 22.04 | $22.08 | 11933 |
| 2021-08-25 | 22.03 | $22.23 | 16135 |
| 2021-08-24 | 22.00 | $22.20 | 10640 |
| 2021-08-23 | 21.97 | $22.19 | 11015 |
| 2021-08-20 | 21.93 | $22.21 | 9800 |
| 2021-08-19 | 21.90 | $21.93 | 13602 |
| 2021-08-18 | 21.88 | $21.92 | 10243 |
| 2021-08-17 | 21.87 | $22.15 | 4600 |
| 2021-08-16 | 21.83 | $22.10 | 6500 |
| 2021-08-13 | 21.79 | $22.07 | 16715 |
| 2021-08-12 | 21.76 | $21.92 | 16548 |
| 2021-08-11 | 21.74 | $22.00 | 13200 |
| 2021-08-10 | 21.72 | $22.00 | 8000 |
| 2021-08-09 | 21.69 | $21.89 | 4500 |
| 2021-08-06 | 21.68 | $21.73 | 31000 |
| 2021-08-05 | 21.68 | $21.61 | 5127 |
| 2021-08-04 | 21.70 | $21.68 | 4043 |
| 2021-08-03 | 21.70 | $21.69 | 14200 |
| 2021-08-02 | 21.71 | $21.44 | 11141 |
| 2021-07-30 | 21.74 | $21.60 | 4800 |
| 2021-07-29 | 21.77 | $21.99 | 3422 |
| 2021-07-28 | 21.75 | $21.81 | 2100 |
| 2021-07-27 | 21.75 | $21.53 | 9200 |
| 2021-07-26 | 21.78 | $21.60 | 12200 |
| 2021-07-23 | 21.81 | $21.55 | 6424 |
| 2021-07-22 | 21.84 | $21.59 | 5526 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.01
2026-07-20
Close Price
$19.95
Vol: 26676
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.38
Average
19.56
Maximum
22.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.01 | $19.95 | 26676 |
| 2026-07-17 | 20.01 | $20.09 | 24800 |
| 2026-07-16 | 19.98 | $20.09 | 15345 |
| 2026-07-15 | 19.94 | $20.03 | 17209 |
| 2026-07-14 | 19.90 | $20.05 | 27400 |
| 2026-07-13 | 19.86 | $20.01 | 35100 |
| 2026-07-10 | 19.81 | $20.00 | 38500 |
| 2026-07-09 | 19.76 | $20.07 | 29400 |
| 2026-07-08 | 19.69 | $19.97 | 32224 |
| 2026-07-07 | 19.63 | $19.84 | 12300 |
| 2026-07-06 | 19.58 | $19.73 | 35013 |
| 2026-07-02 | 19.55 | $19.72 | 44300 |
| 2026-07-01 | 19.51 | $19.60 | 48415 |
| 2026-06-30 | 19.50 | $19.55 | 48000 |
| 2026-06-29 | 19.50 | $19.54 | 27936 |
| 2026-06-26 | 19.49 | $19.41 | 24900 |
| 2026-06-25 | 19.52 | $19.47 | 31100 |
| 2026-06-24 | 19.53 | $19.48 | 18000 |
| 2026-06-23 | 19.55 | $19.56 | 24200 |
| 2026-06-22 | 19.55 | $19.49 | 14700 |
| 2026-06-18 | 19.56 | $19.61 | 10400 |
| 2026-06-17 | 19.56 | $19.58 | 18236 |
| 2026-06-16 | 19.56 | $19.69 | 31186 |
| 2026-06-15 | 19.54 | $19.40 | 55200 |
| 2026-06-12 | 19.57 | $19.38 | 22600 |
| 2026-06-11 | 19.61 | $19.41 | 20800 |
| 2026-06-10 | 19.66 | $19.49 | 21334 |
| 2026-06-09 | 19.70 | $19.42 | 47284 |
| 2026-06-08 | 19.75 | $19.68 | 19839 |
| 2026-06-05 | 19.76 | $19.61 | 31028 |
| 2026-06-04 | 19.79 | $19.71 | 26700 |
| 2026-06-03 | 19.80 | $19.76 | 12033 |
| 2026-06-02 | 19.80 | $19.73 | 19616 |
| 2026-06-01 | 19.80 | $19.67 | 65600 |
| 2026-05-29 | 19.82 | $19.80 | 57736 |
| 2026-05-28 | 19.82 | $19.85 | 72800 |
| 2026-05-27 | 19.80 | $19.89 | 39376 |
| 2026-05-26 | 19.77 | $19.98 | 129143 |
| 2026-05-22 | 19.72 | $19.69 | 26013 |
| 2026-05-21 | 19.71 | $19.72 | 40628 |
| 2026-05-20 | 19.70 | $19.69 | 23545 |
| 2026-05-19 | 19.70 | $19.79 | 28931 |
| 2026-05-18 | 19.67 | $19.71 | 61725 |
| 2026-05-15 | 19.66 | $19.55 | 48749 |
| 2026-05-14 | 19.68 | $19.66 | 23046 |
| 2026-05-13 | 19.67 | $19.62 | 30406 |
| 2026-05-12 | 19.68 | $19.65 | 37648 |
| 2026-05-11 | 19.67 | $19.51 | 40651 |
| 2026-05-08 | 19.70 | $19.84 | 55400 |
| 2026-05-07 | 19.66 | $19.77 | 28700 |
| 2026-05-06 | 19.63 | $19.76 | 29400 |
| 2026-05-05 | 19.59 | $19.67 | 51442 |
| 2026-05-04 | 19.57 | $19.57 | 50400 |
| 2026-05-01 | 19.56 | $19.57 | 65507 |
| 2026-04-30 | 19.56 | $19.50 | 84126 |
| 2026-04-29 | 19.56 | $19.60 | 27101 |
| 2026-04-28 | 19.55 | $19.54 | 31510 |
| 2026-04-27 | 19.54 | $19.49 | 30400 |
| 2026-04-24 | 19.55 | $19.41 | 38615 |
| 2026-04-23 | 19.57 | $19.37 | 35700 |
| 2026-04-22 | 19.61 | $19.78 | 24220 |
| 2026-04-21 | 19.56 | $19.73 | 37000 |
| 2026-04-20 | 19.52 | $19.80 | 39600 |
| 2026-04-17 | 19.46 | $19.68 | 32400 |
| 2026-04-16 | 19.41 | $19.74 | 46034 |
| 2026-04-15 | 19.34 | $19.72 | 61290 |
| 2026-04-14 | 19.26 | $19.60 | 29300 |
| 2026-04-13 | 19.19 | $19.38 | 21900 |
| 2026-04-10 | 19.17 | $19.48 | 25123 |
| 2026-04-09 | 19.11 | $19.43 | 29200 |
| 2026-04-08 | 19.06 | $19.45 | 39307 |
| 2026-04-07 | 19.00 | $19.16 | 32700 |
| 2026-04-06 | 18.99 | $19.45 | 58611 |
| 2026-04-02 | 18.92 | $19.38 | 44003 |
| 2026-04-01 | 18.86 | $19.22 | 64836 |
| 2026-03-31 | 18.82 | $19.06 | 72304 |
| 2026-03-30 | 18.81 | $18.79 | 40100 |
| 2026-03-27 | 18.86 | $18.68 | 33700 |
| 2026-03-26 | 18.94 | $18.97 | 57343 |
| 2026-03-25 | 18.97 | $19.15 | 30307 |
| 2026-03-24 | 18.97 | $19.06 | 31133 |
| 2026-03-23 | 19.00 | $19.09 | 27714 |
| 2026-03-20 | 19.02 | $19.13 | 31600 |
| 2026-03-19 | 19.04 | $19.36 | 27801 |
| 2026-03-18 | 19.02 | $19.30 | 26223 |
| 2026-03-17 | 19.02 | $19.29 | 22500 |
| 2026-03-16 | 19.01 | $19.24 | 34300 |
| 2026-03-13 | 19.02 | $19.11 | 27747 |
| 2026-03-12 | 19.06 | $19.22 | 51703 |
| 2026-03-11 | 19.09 | $19.48 | 78803 |
| 2026-03-10 | 19.07 | $19.26 | 70200 |
| 2026-03-09 | 19.09 | $18.91 | 72016 |
| 2026-03-06 | 19.20 | $18.90 | 66741 |
| 2026-03-05 | 19.33 | $19.29 | 50139 |
| 2026-03-04 | 19.40 | $19.33 | 38800 |
| 2026-03-03 | 19.47 | $19.18 | 83112 |
| 2026-03-02 | 19.59 | $19.60 | 71600 |
| 2026-02-27 | 19.65 | $19.73 | 56300 |
| 2026-02-26 | 19.69 | $19.78 | 94700 |
| 2026-02-25 | 19.73 | $19.84 | 179733 |
| 2026-02-24 | 19.77 | $19.73 | 114304 |
| 2026-02-23 | 19.84 | $19.87 | 46803 |
| 2026-02-20 | 19.90 | $19.90 | 88244 |
| 2026-02-19 | 19.96 | $19.80 | 48000 |
| 2026-02-18 | 20.05 | $19.83 | 181732 |
| 2026-02-17 | 20.16 | $20.07 | 75348 |
| 2026-02-13 | 20.23 | $20.01 | 62300 |
| 2026-02-12 | 20.34 | $20.04 | 40609 |
| 2026-02-11 | 20.45 | $19.99 | 43000 |
| 2026-02-10 | 20.60 | $20.05 | 41219 |
| 2026-02-09 | 20.76 | $20.23 | 28700 |
| 2026-02-06 | 20.91 | $20.77 | 51286 |
| 2026-02-05 | 20.98 | $20.34 | 38100 |
| 2026-02-04 | 21.14 | $20.98 | 48000 |
| 2026-02-03 | 21.20 | $21.31 | 28030 |
| 2026-02-02 | 21.20 | $21.50 | 45900 |
| 2026-01-30 | 21.16 | $21.23 | 28795 |
| 2026-01-29 | 21.17 | $21.19 | 65745 |
| 2026-01-28 | 21.20 | $21.20 | 51000 |
| 2026-01-27 | 21.23 | $21.20 | 30124 |
| 2026-01-26 | 21.26 | $20.78 | 32200 |
| 2026-01-23 | 21.39 | $20.89 | 42507 |
| 2026-01-22 | 21.52 | $21.18 | 18009 |
| 2026-01-21 | 21.60 | $21.42 | 143033 |
| 2026-01-20 | 21.66 | $21.57 | 144622 |
| 2026-01-16 | 21.69 | $21.34 | 147259 |
| 2026-01-15 | 21.77 | $21.23 | 278623 |
| 2026-01-14 | 21.89 | $21.00 | 350700 |
| 2026-01-13 | 22.08 | $22.05 | 25900 |
| 2026-01-12 | 22.07 | $22.10 | 18700 |
| 2026-01-09 | 22.06 | $22.04 | 11800 |
| 2026-01-08 | 22.05 | $21.97 | 11700 |
| 2026-01-07 | 22.06 | $21.89 | 8600 |
| 2026-01-06 | 22.09 | $21.99 | 12800 |
| 2026-01-05 | 22.10 | $22.02 | 36708 |
| 2026-01-02 | 22.10 | $21.99 | 28200 |
| 2025-12-31 | 22.11 | $21.82 | 13022 |
| 2025-12-30 | 22.15 | $21.90 | 17600 |
| 2025-12-29 | 22.19 | $21.73 | 34700 |
| 2025-12-26 | 22.26 | $21.81 | 24500 |
| 2025-12-24 | 22.33 | $22.39 | 20300 |
| 2025-12-23 | 22.29 | $22.34 | 20800 |
| 2025-12-22 | 22.24 | $22.32 | 60800 |
| 2025-12-19 | 22.20 | $22.35 | 26202 |
| 2025-12-18 | 22.14 | $22.28 | 21404 |
| 2025-12-17 | 22.08 | $22.16 | 10500 |
| 2025-12-16 | 22.03 | $22.21 | 15500 |
| 2025-12-15 | 21.97 | $22.18 | 22700 |
| 2025-12-12 | 21.90 | $22.20 | 22905 |
| 2025-12-11 | 21.82 | $21.92 | 26145 |
| 2025-12-10 | 21.78 | $22.50 | 87613 |
| 2025-12-09 | 21.61 | $21.74 | 17023 |
| 2025-12-08 | 21.58 | $21.46 | 16130 |
| 2025-12-05 | 21.60 | $21.46 | 15447 |
| 2025-12-04 | 21.62 | $21.56 | 11300 |
| 2025-12-03 | 21.62 | $21.46 | 44504 |
| 2025-12-02 | 21.64 | $22.07 | 45909 |
| 2025-12-01 | 21.54 | $21.97 | 36700 |
| 2025-11-28 | 21.44 | $21.96 | 13600 |
| 2025-11-26 | 21.33 | $21.73 | 5431 |
| 2025-11-25 | 21.25 | $21.46 | 4809 |
| 2025-11-24 | 21.21 | $21.50 | 14620 |
| 2025-11-21 | 21.16 | $21.19 | 19234 |
| 2025-11-20 | 21.17 | $21.23 | 4700 |
| 2025-11-19 | 21.17 | $21.15 | 14700 |
| 2025-11-18 | 21.18 | $21.75 | 24000 |
| 2025-11-17 | 21.08 | $21.15 | 10018 |
| 2025-11-14 | 21.08 | $21.04 | 7100 |
| 2025-11-13 | 21.11 | $21.02 | 12839 |
| 2025-11-12 | 21.15 | $21.08 | 18600 |
| 2025-11-11 | 21.18 | $21.22 | 6834 |
| 2025-11-10 | 21.19 | $21.12 | 9136 |
| 2025-11-07 | 21.23 | $21.01 | 12300 |
| 2025-11-06 | 21.29 | $21.04 | 8800 |
| 2025-11-05 | 21.36 | $21.27 | 4446 |
| 2025-11-04 | 21.39 | $21.35 | 5303 |
| 2025-11-03 | 21.41 | $21.21 | 14537 |
| 2025-10-31 | 21.46 | $21.16 | 9006 |
| 2025-10-30 | 21.54 | $21.22 | 15038 |
| 2025-10-29 | 21.61 | $21.22 | 10600 |
| 2025-10-28 | 21.70 | $21.43 | 5800 |
| 2025-10-27 | 21.75 | $21.64 | 5100 |
| 2025-10-24 | 21.77 | $21.71 | 12400 |
| 2025-10-23 | 21.77 | $21.81 | 5844 |
| 2025-10-22 | 21.76 | $21.79 | 8800 |
| 2025-10-21 | 21.75 | $21.96 | 11500 |
| 2025-10-20 | 21.69 | $21.53 | 6239 |
| 2025-10-17 | 21.72 | $21.67 | 6100 |
| 2025-10-16 | 21.73 | $21.36 | 15800 |
| 2025-10-15 | 21.80 | $21.40 | 18334 |
| 2025-10-14 | 21.88 | $21.64 | 15634 |
| 2025-10-13 | 21.91 | $21.68 | 7403 |
| 2025-10-10 | 21.94 | $21.59 | 8630 |
| 2025-10-09 | 22.00 | $21.61 | 14900 |
| 2025-10-08 | 22.06 | $21.70 | 14853 |
| 2025-10-07 | 22.10 | $21.84 | 14030 |
| 2025-10-06 | 22.13 | $21.96 | 20400 |
| 2025-10-03 | 22.13 | $21.97 | 8300 |
| 2025-10-02 | 22.12 | $22.00 | 10800 |
| 2025-10-01 | 22.11 | $22.00 | 9600 |
| 2025-09-30 | 22.09 | $21.92 | 14148 |
| 2025-09-29 | 22.09 | $22.01 | 31032 |
| 2025-09-26 | 22.06 | $21.97 | 17300 |
| 2025-09-25 | 22.04 | $21.68 | 6021 |
| 2025-09-24 | 22.07 | $21.89 | 16500 |
| 2025-09-23 | 22.06 | $21.76 | 14506 |
| 2025-09-22 | 22.07 | $22.07 | 30302 |
| 2025-09-19 | 22.02 | $22.85 | 76736 |
| 2025-09-18 | 21.79 | $22.15 | 26718 |
| 2025-09-17 | 21.67 | $22.14 | 25135 |
| 2025-09-16 | 21.53 | $22.19 | 60117 |
| 2025-09-15 | 21.35 | $21.93 | 51711 |
| 2025-09-12 | 21.20 | $21.39 | 11580 |
| 2025-09-11 | 21.14 | $21.28 | 26814 |
| 2025-09-10 | 21.09 | $21.31 | 10304 |
| 2025-09-09 | 21.02 | $21.33 | 13421 |
| 2025-09-08 | 20.94 | $21.28 | 15900 |
| 2025-09-05 | 20.86 | $21.11 | 11000 |
| 2025-09-04 | 20.79 | $21.06 | 16800 |
| 2025-09-03 | 20.73 | $20.99 | 62700 |
| 2025-09-02 | 20.67 | $20.53 | 35300 |
| 2025-08-29 | 20.70 | $20.55 | 17000 |
| 2025-08-28 | 20.74 | $20.72 | 44606 |
| 2025-08-27 | 20.74 | $20.66 | 33300 |
| 2025-08-26 | 20.75 | $20.63 | 22700 |
| 2025-08-25 | 20.77 | $20.72 | 15414 |
| 2025-08-22 | 20.77 | $20.85 | 7100 |
| 2025-08-21 | 20.75 | $20.99 | 6120 |
| 2025-08-20 | 20.69 | $20.85 | 23000 |
| 2025-08-19 | 20.66 | $20.98 | 13400 |
| 2025-08-18 | 20.59 | $20.60 | 8619 |
| 2025-08-15 | 20.59 | $20.61 | 12200 |
| 2025-08-14 | 20.59 | $20.80 | 16300 |
| 2025-08-13 | 20.55 | $20.61 | 29800 |
| 2025-08-12 | 20.54 | $20.55 | 16000 |
| 2025-08-11 | 20.55 | $20.57 | 19700 |
| 2025-08-08 | 20.55 | $20.40 | 8735 |
| 2025-08-07 | 20.59 | $20.57 | 10000 |
| 2025-08-06 | 20.59 | $20.50 | 6700 |
| 2025-08-05 | 20.62 | $20.50 | 6600 |
| 2025-08-04 | 20.65 | $20.52 | 11938 |
| 2025-08-01 | 20.67 | $20.50 | 5336 |
| 2025-07-31 | 20.71 | $20.54 | 13234 |
| 2025-07-30 | 20.75 | $20.75 | 4400 |
| 2025-07-29 | 20.74 | $20.79 | 6038 |
| 2025-07-28 | 20.73 | $20.59 | 10200 |
| 2025-07-25 | 20.76 | $20.57 | 16300 |
| 2025-07-24 | 20.79 | $20.60 | 16300 |
| 2025-07-23 | 20.82 | $20.64 | 28918 |
| 2025-07-22 | 20.85 | $20.68 | 13600 |
| 2025-07-21 | 20.88 | $20.66 | 14006 |
| 2025-07-18 | 20.92 | $20.71 | 4323 |
| 2025-07-17 | 20.94 | $20.90 | 8702 |
| 2025-07-16 | 20.94 | $20.84 | 6814 |
| 2025-07-15 | 20.94 | $20.60 | 8441 |
| 2025-07-14 | 20.99 | $20.79 | 14417 |
| 2025-07-11 | 21.01 | $21.02 | 6100 |
| 2025-07-10 | 20.99 | $21.24 | 19300 |
| 2025-07-09 | 20.91 | $20.80 | 9414 |
| 2025-07-08 | 20.91 | $20.88 | 10047 |
| 2025-07-07 | 20.89 | $20.61 | 12506 |
| 2025-07-03 | 20.93 | $20.93 | 5011 |
| 2025-07-02 | 20.91 | $20.97 | 16108 |
| 2025-07-01 | 20.87 | $20.99 | 19600 |
| 2025-06-30 | 20.81 | $20.93 | 18229 |
| 2025-06-27 | 20.77 | $20.85 | 32200 |
| 2025-06-26 | 20.73 | $20.85 | 31400 |
| 2025-06-25 | 20.68 | $20.58 | 12835 |
| 2025-06-24 | 20.68 | $20.61 | 27500 |
| 2025-06-23 | 20.67 | $20.88 | 36600 |
| 2025-06-20 | 20.60 | $21.04 | 55300 |
| 2025-06-18 | 20.49 | $20.86 | 20818 |
| 2025-06-17 | 20.40 | $20.58 | 38338 |
| 2025-06-16 | 20.35 | $20.67 | 53500 |
| 2025-06-13 | 20.27 | $20.33 | 16000 |
| 2025-06-12 | 20.25 | $20.37 | 8614 |
| 2025-06-11 | 20.22 | $20.33 | 23504 |
| 2025-06-10 | 20.20 | $20.35 | 14506 |
| 2025-06-09 | 20.16 | $20.44 | 7638 |
| 2025-06-06 | 20.10 | $20.23 | 15911 |
| 2025-06-05 | 20.08 | $20.23 | 14412 |
| 2025-06-04 | 20.05 | $19.87 | 19000 |
| 2025-06-03 | 20.09 | $19.94 | 23400 |
| 2025-06-02 | 20.13 | $20.05 | 15700 |
| 2025-05-30 | 20.15 | $20.05 | 14039 |
| 2025-05-29 | 20.17 | $20.04 | 10800 |
| 2025-05-28 | 20.20 | $19.89 | 30500 |
| 2025-05-27 | 20.26 | $20.05 | 26939 |
| 2025-05-23 | 20.30 | $20.14 | 23700 |
| 2025-05-22 | 20.33 | $20.50 | 9200 |
| 2025-05-21 | 20.28 | $20.61 | 16300 |
| 2025-05-20 | 20.21 | $20.32 | 12600 |
| 2025-05-19 | 20.18 | $20.30 | 10000 |
| 2025-05-16 | 20.15 | $20.25 | 9735 |
| 2025-05-15 | 20.13 | $20.29 | 12700 |
| 2025-05-14 | 20.09 | $20.28 | 9700 |
| 2025-05-13 | 20.06 | $20.17 | 18402 |
| 2025-05-12 | 20.04 | $20.23 | 23736 |
| 2025-05-09 | 20.00 | $19.96 | 16033 |
| 2025-05-08 | 20.02 | $20.24 | 28000 |
| 2025-05-07 | 19.98 | $20.00 | 15400 |
| 2025-05-06 | 19.98 | $20.05 | 18900 |
| 2025-05-05 | 19.97 | $20.15 | 11100 |
| 2025-05-02 | 19.95 | $20.26 | 12200 |
| 2025-05-01 | 19.89 | $20.01 | 6525 |
| 2025-04-30 | 19.89 | $20.15 | 6626 |
| 2025-04-29 | 19.85 | $20.23 | 11433 |
| 2025-04-28 | 19.79 | $20.12 | 17032 |
| 2025-04-25 | 19.74 | $19.83 | 11800 |
| 2025-04-24 | 19.75 | $20.12 | 24800 |
| 2025-04-23 | 19.70 | $20.30 | 20231 |
| 2025-04-22 | 19.61 | $20.45 | 22900 |
| 2025-04-21 | 19.47 | $19.79 | 16339 |
| 2025-04-17 | 19.45 | $20.24 | 18800 |
| 2025-04-16 | 19.34 | $19.91 | 22539 |
| 2025-04-15 | 19.28 | $19.91 | 12016 |
| 2025-04-14 | 19.22 | $19.48 | 29216 |
| 2025-04-11 | 19.24 | $18.95 | 16223 |
| 2025-04-10 | 19.37 | $18.60 | 22600 |
| 2025-04-09 | 19.61 | $19.04 | 66938 |
| 2025-04-08 | 19.80 | $18.25 | 44141 |
| 2025-04-07 | 20.18 | $18.42 | 83500 |
| 2025-04-04 | 20.59 | $19.30 | 39537 |
| 2025-04-03 | 20.89 | $20.52 | 12100 |
| 2025-04-02 | 20.97 | $20.82 | 8200 |
| 2025-04-01 | 21.01 | $21.06 | 18200 |
| 2025-03-31 | 21.00 | $21.05 | 9400 |
| 2025-03-28 | 21.00 | $21.15 | 16000 |
| 2025-03-27 | 20.97 | $21.06 | 28500 |
| 2025-03-26 | 20.95 | $20.98 | 22500 |
| 2025-03-25 | 20.96 | $20.66 | 7000 |
| 2025-03-24 | 21.02 | $20.84 | 18000 |
| 2025-03-21 | 21.07 | $20.84 | 20525 |
| 2025-03-20 | 21.12 | $20.67 | 81369 |
| 2025-03-19 | 21.21 | $21.40 | 32608 |
| 2025-03-18 | 21.16 | $21.27 | 43919 |
| 2025-03-17 | 21.13 | $21.14 | 28600 |
| 2025-03-14 | 21.13 | $21.08 | 23900 |
| 2025-03-13 | 21.14 | $20.94 | 17700 |
| 2025-03-12 | 21.18 | $21.23 | 13019 |
| 2025-03-11 | 21.16 | $21.21 | 21615 |
| 2025-03-10 | 21.14 | $21.23 | 28276 |
| 2025-03-07 | 21.12 | $21.21 | 18039 |
| 2025-03-06 | 21.10 | $21.22 | 27017 |
| 2025-03-05 | 21.07 | $21.05 | 13025 |
| 2025-03-04 | 21.08 | $21.10 | 26600 |
| 2025-03-03 | 21.07 | $21.01 | 54900 |
| 2025-02-28 | 21.08 | $21.30 | 13000 |
| 2025-02-27 | 21.03 | $21.19 | 30124 |
| 2025-02-26 | 21.00 | $20.86 | 14106 |
| 2025-02-25 | 21.03 | $20.93 | 12024 |
| 2025-02-24 | 21.05 | $20.85 | 12613 |
| 2025-02-21 | 21.10 | $20.99 | 9600 |
| 2025-02-20 | 21.11 | $21.10 | 8349 |
| 2025-02-19 | 21.11 | $21.12 | 14720 |
| 2025-02-18 | 21.11 | $21.19 | 13827 |
| 2025-02-14 | 21.09 | $21.00 | 7600 |
| 2025-02-13 | 21.10 | $21.00 | 17400 |
| 2025-02-12 | 21.12 | $21.00 | 18100 |
| 2025-02-11 | 21.14 | $21.00 | 9000 |
| 2025-02-10 | 21.17 | $21.10 | 21026 |
| 2025-02-07 | 21.17 | $21.05 | 7900 |
| 2025-02-06 | 21.19 | $21.18 | 10328 |
| 2025-02-05 | 21.18 | $21.10 | 18942 |
| 2025-02-04 | 21.19 | $21.27 | 12188 |
| 2025-02-03 | 21.16 | $20.95 | 16838 |
| 2025-01-31 | 21.20 | $21.07 | 7325 |
| 2025-01-30 | 21.21 | $21.14 | 5927 |
| 2025-01-29 | 21.22 | $21.30 | 6223 |
| 2025-01-28 | 21.18 | $21.25 | 10812 |
| 2025-01-27 | 21.16 | $21.35 | 14005 |
| 2025-01-24 | 21.10 | $21.28 | 15700 |
| 2025-01-23 | 21.05 | $21.17 | 4600 |
| 2025-01-22 | 21.02 | $21.25 | 13211 |
| 2025-01-21 | 20.96 | $21.29 | 14831 |
| 2025-01-17 | 20.89 | $21.18 | 9400 |
| 2025-01-16 | 20.83 | $20.98 | 28700 |
| 2025-01-15 | 20.79 | $20.47 | 14900 |
| 2025-01-14 | 20.87 | $20.47 | 19936 |
| 2025-01-13 | 20.95 | $20.55 | 35229 |
| 2025-01-10 | 21.03 | $20.86 | 17600 |
| 2025-01-08 | 21.06 | $20.90 | 10100 |
| 2025-01-07 | 21.08 | $20.94 | 5015 |
| 2025-01-06 | 21.09 | $21.02 | 48800 |
| 2025-01-03 | 21.09 | $21.21 | 30400 |
| 2025-01-02 | 21.06 | $21.19 | 26400 |
| 2024-12-31 | 21.01 | $20.98 | 17200 |
| 2024-12-30 | 21.01 | $20.84 | 48735 |
| 2024-12-27 | 21.03 | $21.17 | 22600 |
| 2024-12-26 | 20.99 | $21.03 | 40002 |
| 2024-12-24 | 20.96 | $21.50 | 72700 |
| 2024-12-23 | 20.84 | $20.93 | 45702 |
| 2024-12-20 | 20.81 | $20.70 | 24300 |
| 2024-12-19 | 20.83 | $20.76 | 10600 |
| 2024-12-18 | 20.84 | $20.75 | 15124 |
| 2024-12-17 | 20.85 | $20.74 | 9400 |
| 2024-12-16 | 20.87 | $20.94 | 6610 |
| 2024-12-13 | 20.84 | $20.77 | 12125 |
| 2024-12-12 | 20.85 | $20.76 | 13346 |
| 2024-12-11 | 20.86 | $20.76 | 13039 |
| 2024-12-10 | 20.87 | $20.89 | 9300 |
| 2024-12-09 | 20.85 | $20.91 | 12505 |
| 2024-12-06 | 20.83 | $20.87 | 10400 |
| 2024-12-05 | 20.81 | $20.94 | 21517 |
| 2024-12-04 | 20.77 | $20.78 | 17900 |
| 2024-12-03 | 20.76 | $20.81 | 19844 |
| 2024-12-02 | 20.74 | $20.80 | 19114 |
| 2024-11-29 | 20.72 | $20.70 | 3911 |
| 2024-11-27 | 20.72 | $20.68 | 31307 |
| 2024-11-26 | 20.72 | $20.74 | 5729 |
| 2024-11-25 | 20.70 | $20.86 | 14600 |
| 2024-11-22 | 20.66 | $20.84 | 14000 |
| 2024-11-21 | 20.62 | $20.80 | 15533 |
| 2024-11-20 | 20.58 | $20.77 | 17700 |
| 2024-11-19 | 20.53 | $20.40 | 13500 |
| 2024-11-18 | 20.56 | $20.28 | 17700 |
| 2024-11-15 | 20.62 | $20.40 | 19500 |
| 2024-11-14 | 20.66 | $20.25 | 27100 |
| 2024-11-13 | 20.74 | $20.58 | 18200 |
| 2024-11-12 | 20.76 | $20.72 | 19200 |
| 2024-11-11 | 20.75 | $20.82 | 37300 |
| 2024-11-08 | 20.73 | $20.97 | 20800 |
| 2024-11-07 | 20.66 | $20.42 | 43504 |
| 2024-11-06 | 20.70 | $20.43 | 50407 |
| 2024-11-05 | 20.74 | $21.10 | 90343 |
| 2024-11-04 | 20.65 | $21.01 | 51846 |
| 2024-11-01 | 20.56 | $20.74 | 13839 |
| 2024-10-31 | 20.52 | $20.65 | 15800 |
| 2024-10-30 | 20.48 | $20.94 | 17113 |
| 2024-10-29 | 20.38 | $20.71 | 17400 |
| 2024-10-28 | 20.31 | $20.54 | 22042 |
| 2024-10-25 | 20.27 | $20.20 | 11500 |
| 2024-10-24 | 20.29 | $20.23 | 18000 |
| 2024-10-23 | 20.31 | $20.15 | 28200 |
| 2024-10-22 | 20.35 | $20.49 | 44200 |
| 2024-10-21 | 20.32 | $20.08 | 41000 |
| 2024-10-18 | 20.38 | $20.48 | 58420 |
| 2024-10-17 | 20.36 | $20.59 | 27300 |
| 2024-10-16 | 20.31 | $20.24 | 11848 |
| 2024-10-15 | 20.33 | $20.51 | 40940 |
| 2024-10-14 | 20.30 | $19.65 | 36200 |
| 2024-10-11 | 20.44 | $19.89 | 20147 |
| 2024-10-10 | 20.56 | $20.14 | 13247 |
| 2024-10-09 | 20.64 | $20.40 | 10521 |
| 2024-10-08 | 20.68 | $20.44 | 14420 |
| 2024-10-07 | 20.71 | $20.47 | 24718 |
| 2024-10-04 | 20.75 | $20.34 | 19321 |
| 2024-10-03 | 20.81 | $20.48 | 21700 |
| 2024-10-02 | 20.86 | $20.40 | 9610 |
| 2024-10-01 | 20.93 | $20.47 | 20200 |
| 2024-09-30 | 20.99 | $20.69 | 29543 |
| 2024-09-27 | 21.02 | $20.70 | 15049 |
| 2024-09-26 | 21.04 | $20.30 | 37305 |
| 2024-09-25 | 21.16 | $21.40 | 31023 |
| 2024-09-24 | 21.05 | $21.33 | 22400 |
| 2024-09-23 | 20.94 | $21.34 | 35834 |
| 2024-09-20 | 20.81 | $21.23 | 30418 |
| 2024-09-19 | 20.68 | $21.15 | 35400 |
| 2024-09-18 | 20.55 | $20.64 | 19800 |
| 2024-09-17 | 20.50 | $20.46 | 17200 |
| 2024-09-16 | 20.47 | $20.22 | 7400 |
| 2024-09-13 | 20.49 | $20.22 | 12000 |
| 2024-09-12 | 20.52 | $20.25 | 14800 |
| 2024-09-11 | 20.53 | $20.48 | 12800 |
| 2024-09-10 | 20.50 | $20.44 | 23700 |
| 2024-09-09 | 20.48 | $20.37 | 10928 |
| 2024-09-06 | 20.46 | $20.30 | 9500 |
| 2024-09-05 | 20.45 | $20.28 | 9400 |
| 2024-09-04 | 20.44 | $20.35 | 14913 |
| 2024-09-03 | 20.41 | $20.40 | 18400 |
| 2024-08-30 | 20.36 | $20.65 | 18340 |
| 2024-08-29 | 20.25 | $20.50 | 12711 |
| 2024-08-28 | 20.16 | $20.46 | 27301 |
| 2024-08-27 | 20.05 | $20.30 | 26534 |
| 2024-08-26 | 19.96 | $20.30 | 25240 |
| 2024-08-23 | 19.85 | $20.21 | 27800 |
| 2024-08-22 | 19.75 | $20.00 | 11800 |
| 2024-08-21 | 19.66 | $19.85 | 22829 |
| 2024-08-20 | 19.60 | $19.85 | 17400 |
| 2024-08-19 | 19.52 | $19.81 | 36340 |
| 2024-08-16 | 19.44 | $19.49 | 20813 |
| 2024-08-15 | 19.42 | $19.34 | 26100 |
| 2024-08-14 | 19.42 | $19.44 | 6016 |
| 2024-08-13 | 19.39 | $19.44 | 13500 |
| 2024-08-12 | 19.36 | $19.38 | 9905 |
| 2024-08-09 | 19.34 | $19.30 | 16446 |
| 2024-08-08 | 19.34 | $19.26 | 29329 |
| 2024-08-07 | 19.33 | $19.15 | 14023 |
| 2024-08-06 | 19.36 | $19.05 | 9715 |
| 2024-08-05 | 19.40 | $19.00 | 17200 |
| 2024-08-02 | 19.46 | $19.29 | 14100 |
| 2024-08-01 | 19.47 | $19.30 | 9700 |
| 2024-07-31 | 19.47 | $19.59 | 13835 |
| 2024-07-30 | 19.42 | $19.48 | 8300 |
| 2024-07-29 | 19.37 | $19.15 | 20800 |
| 2024-07-26 | 19.39 | $19.21 | 18321 |
| 2024-07-25 | 19.40 | $19.30 | 38000 |
| 2024-07-24 | 19.38 | $19.58 | 24600 |
| 2024-07-23 | 19.30 | $19.60 | 34100 |
| 2024-07-22 | 19.21 | $19.39 | 18400 |
| 2024-07-19 | 19.14 | $19.34 | 14048 |
| 2024-07-18 | 19.07 | $19.19 | 7300 |
| 2024-07-17 | 19.02 | $19.27 | 11915 |
| 2024-07-16 | 18.94 | $19.10 | 27700 |
| 2024-07-15 | 18.89 | $19.18 | 19700 |
| 2024-07-12 | 18.81 | $19.14 | 15900 |
| 2024-07-11 | 18.72 | $18.79 | 50000 |
| 2024-07-10 | 18.69 | $18.75 | 16400 |
| 2024-07-09 | 18.67 | $18.76 | 14000 |
| 2024-07-08 | 18.64 | $18.66 | 26000 |
| 2024-07-05 | 18.62 | $18.74 | 32900 |
| 2024-07-03 | 18.59 | $18.76 | 12800 |
| 2024-07-02 | 18.54 | $18.58 | 29700 |
| 2024-07-01 | 18.53 | $18.45 | 67737 |
| 2024-06-28 | 18.54 | $18.43 | 44826 |
| 2024-06-27 | 18.55 | $18.45 | 31000 |
| 2024-06-26 | 18.57 | $18.40 | 18400 |
| 2024-06-25 | 18.59 | $18.50 | 26325 |
| 2024-06-24 | 18.60 | $18.55 | 39508 |
| 2024-06-21 | 18.60 | $18.84 | 32600 |
| 2024-06-20 | 18.53 | $19.00 | 33300 |
| 2024-06-18 | 18.43 | $18.62 | 14249 |
| 2024-06-17 | 18.38 | $18.45 | 13500 |
| 2024-06-14 | 18.36 | $18.41 | 19243 |
| 2024-06-13 | 18.35 | $18.49 | 22246 |
| 2024-06-12 | 18.32 | $18.50 | 35209 |
| 2024-06-11 | 18.28 | $18.45 | 16401 |
| 2024-06-10 | 18.24 | $18.40 | 12600 |
| 2024-06-07 | 18.21 | $18.31 | 17600 |
| 2024-06-06 | 18.20 | $18.35 | 4900 |
| 2024-06-05 | 18.17 | $18.35 | 6319 |
| 2024-06-04 | 18.15 | $18.22 | 8400 |
| 2024-06-03 | 18.14 | $18.20 | 9600 |
| 2024-05-31 | 18.14 | $18.05 | 8929 |
| 2024-05-30 | 18.17 | $18.00 | 22906 |
| 2024-05-29 | 18.21 | $18.02 | 29800 |
| 2024-05-28 | 18.26 | $18.29 | 16904 |
| 2024-05-24 | 18.26 | $18.31 | 4920 |
| 2024-05-23 | 18.26 | $18.32 | 27100 |
| 2024-05-22 | 18.25 | $18.39 | 10504 |
| 2024-05-21 | 18.23 | $18.33 | 12404 |
| 2024-05-20 | 18.22 | $18.41 | 18300 |
| 2024-05-17 | 18.19 | $18.31 | 18810 |
| 2024-05-16 | 18.18 | $18.15 | 24036 |
| 2024-05-15 | 18.20 | $18.12 | 24502 |
| 2024-05-14 | 18.23 | $18.12 | 30537 |
| 2024-05-13 | 18.27 | $18.20 | 13200 |
| 2024-05-10 | 18.30 | $18.21 | 17200 |
| 2024-05-09 | 18.32 | $18.20 | 25300 |
| 2024-05-08 | 18.36 | $18.28 | 7400 |
| 2024-05-07 | 18.39 | $18.50 | 7327 |
| 2024-05-06 | 18.37 | $18.36 | 11100 |
| 2024-05-03 | 18.38 | $18.57 | 7600 |
| 2024-05-02 | 18.35 | $18.40 | 7900 |
| 2024-05-01 | 18.35 | $18.42 | 16100 |
| 2024-04-30 | 18.34 | $18.35 | 6401 |
| 2024-04-29 | 18.36 | $18.35 | 14001 |
| 2024-04-26 | 18.37 | $18.42 | 6000 |
| 2024-04-25 | 18.37 | $18.35 | 7300 |
| 2024-04-24 | 18.39 | $18.43 | 9900 |
| 2024-04-23 | 18.39 | $18.51 | 35541 |
| 2024-04-22 | 18.38 | $18.54 | 14307 |
| 2024-04-19 | 18.36 | $18.32 | 5508 |
| 2024-04-18 | 18.38 | $18.14 | 17024 |
| 2024-04-17 | 18.45 | $18.07 | 18500 |
| 2024-04-16 | 18.54 | $18.31 | 12903 |
| 2024-04-15 | 18.60 | $18.42 | 13923 |
| 2024-04-12 | 18.64 | $18.65 | 5408 |
| 2024-04-11 | 18.65 | $18.40 | 12012 |
| 2024-04-10 | 18.70 | $18.51 | 7740 |
| 2024-04-09 | 18.75 | $18.52 | 4918 |
| 2024-04-08 | 18.79 | $18.57 | 6116 |
| 2024-04-05 | 18.84 | $18.74 | 6900 |
| 2024-04-04 | 18.85 | $18.64 | 20500 |
| 2024-04-03 | 18.89 | $18.68 | 13116 |
| 2024-04-02 | 18.92 | $18.87 | 11000 |
| 2024-04-01 | 18.92 | $18.78 | 20000 |
| 2024-03-28 | 18.94 | $19.00 | 24721 |
| 2024-03-27 | 18.91 | $19.04 | 7919 |
| 2024-03-26 | 18.88 | $18.62 | 20200 |
| 2024-03-25 | 18.92 | $18.50 | 39300 |
| 2024-03-22 | 18.99 | $18.64 | 21400 |
| 2024-03-21 | 19.05 | $18.82 | 24506 |
| 2024-03-20 | 19.07 | $18.93 | 36500 |
| 2024-03-19 | 19.08 | $19.15 | 35636 |
| 2024-03-18 | 19.03 | $19.11 | 16647 |
| 2024-03-15 | 18.99 | $19.22 | 20500 |
| 2024-03-14 | 18.92 | $19.20 | 16939 |
| 2024-03-13 | 18.84 | $19.16 | 18404 |
| 2024-03-12 | 18.75 | $18.81 | 3127 |
| 2024-03-11 | 18.72 | $18.95 | 8300 |
| 2024-03-08 | 18.66 | $18.67 | 7200 |
| 2024-03-07 | 18.64 | $18.61 | 10412 |
| 2024-03-06 | 18.64 | $18.70 | 5036 |
| 2024-03-05 | 18.61 | $18.68 | 3816 |
| 2024-03-04 | 18.59 | $18.75 | 9100 |
| 2024-03-01 | 18.54 | $18.64 | 11200 |
| 2024-02-29 | 18.51 | $18.76 | 8006 |
| 2024-02-28 | 18.45 | $18.51 | 19700 |
| 2024-02-27 | 18.43 | $18.48 | 15300 |
| 2024-02-26 | 18.41 | $18.50 | 11000 |
| 2024-02-23 | 18.39 | $18.27 | 14049 |
| 2024-02-22 | 18.41 | $18.45 | 11844 |
| 2024-02-21 | 18.40 | $18.39 | 14300 |
| 2024-02-20 | 18.39 | $18.39 | 8500 |
| 2024-02-16 | 18.39 | $18.12 | 2900 |
| 2024-02-15 | 18.44 | $18.06 | 3900 |
| 2024-02-14 | 18.52 | $18.32 | 12703 |
| 2024-02-13 | 18.55 | $18.39 | 21400 |
| 2024-02-12 | 18.56 | $18.48 | 12140 |
| 2024-02-09 | 18.57 | $18.45 | 14014 |
| 2024-02-08 | 18.57 | $18.51 | 6700 |
| 2024-02-07 | 18.57 | $18.50 | 4248 |
| 2024-02-06 | 18.56 | $18.45 | 6918 |
| 2024-02-05 | 18.57 | $18.63 | 6500 |
| 2024-02-02 | 18.53 | $18.56 | 12519 |
| 2024-02-01 | 18.51 | $18.52 | 21120 |
| 2024-01-31 | 18.49 | $18.73 | 19700 |
| 2024-01-30 | 18.41 | $18.75 | 23600 |
| 2024-01-29 | 18.33 | $18.66 | 38800 |
| 2024-01-26 | 18.24 | $18.32 | 30548 |
| 2024-01-25 | 18.22 | $17.89 | 24724 |
| 2024-01-24 | 18.28 | $17.95 | 13500 |
| 2024-01-23 | 18.34 | $18.01 | 14700 |
| 2024-01-22 | 18.39 | $18.10 | 5345 |
| 2024-01-19 | 18.43 | $18.06 | 3000 |
| 2024-01-18 | 18.48 | $18.00 | 13000 |
| 2024-01-17 | 18.56 | $18.18 | 11325 |
| 2024-01-16 | 18.61 | $18.35 | 12100 |
| 2024-01-12 | 18.62 | $18.53 | 13300 |
| 2024-01-11 | 18.60 | $18.57 | 8300 |
| 2024-01-10 | 18.57 | $18.56 | 11200 |
| 2024-01-09 | 18.53 | $18.53 | 8833 |
| 2024-01-08 | 18.49 | $18.57 | 14000 |
| 2024-01-05 | 18.43 | $18.64 | 41721 |
| 2024-01-04 | 18.35 | $18.44 | 15200 |
| 2024-01-03 | 18.29 | $18.10 | 19000 |
| 2024-01-02 | 18.30 | $18.04 | 15600 |
| 2023-12-29 | 18.31 | $18.16 | 26708 |
| 2023-12-28 | 18.30 | $18.20 | 24800 |
| 2023-12-27 | 18.28 | $18.81 | 27100 |
| 2023-12-26 | 18.12 | $18.69 | 31500 |
| 2023-12-22 | 17.97 | $18.05 | 23700 |
| 2023-12-21 | 17.92 | $18.08 | 13801 |
| 2023-12-20 | 17.85 | $17.83 | 20923 |
| 2023-12-19 | 17.82 | $18.00 | 23749 |
| 2023-12-18 | 17.76 | $18.11 | 30300 |
| 2023-12-15 | 17.65 | $17.97 | 28142 |
| 2023-12-14 | 17.56 | $18.00 | 26900 |
| 2023-12-13 | 17.45 | $17.75 | 35501 |
| 2023-12-12 | 17.37 | $17.76 | 17700 |
| 2023-12-11 | 17.28 | $17.61 | 25200 |
| 2023-12-08 | 17.20 | $17.67 | 22148 |
| 2023-12-07 | 17.10 | $17.11 | 18648 |
| 2023-12-06 | 17.10 | $17.02 | 30223 |
| 2023-12-05 | 17.12 | $17.10 | 24900 |
| 2023-12-04 | 17.12 | $17.01 | 15800 |
| 2023-12-01 | 17.14 | $17.13 | 19200 |
| 2023-11-30 | 17.15 | $17.05 | 11500 |
| 2023-11-29 | 17.16 | $17.00 | 17400 |
| 2023-11-28 | 17.20 | $17.23 | 11525 |
| 2023-11-27 | 17.19 | $17.18 | 18346 |
| 2023-11-24 | 17.18 | $17.50 | 4944 |
| 2023-11-22 | 17.11 | $17.28 | 5129 |
| 2023-11-21 | 17.08 | $17.26 | 13200 |
| 2023-11-20 | 17.04 | $17.44 | 11000 |
| 2023-11-17 | 16.96 | $17.08 | 4848 |
| 2023-11-16 | 16.94 | $17.06 | 4900 |
| 2023-11-15 | 16.92 | $17.29 | 24200 |
| 2023-11-14 | 16.85 | $17.08 | 27100 |
| 2023-11-13 | 16.82 | $16.99 | 15235 |
| 2023-11-10 | 16.80 | $16.80 | 25600 |
| 2023-11-09 | 16.82 | $16.79 | 9810 |
| 2023-11-08 | 16.85 | $16.83 | 17612 |
| 2023-11-07 | 16.87 | $16.89 | 7800 |
| 2023-11-06 | 16.89 | $16.85 | 3948 |
| 2023-11-03 | 16.91 | $16.94 | 12300 |
| 2023-11-02 | 16.93 | $16.87 | 8900 |
| 2023-11-01 | 16.96 | $16.73 | 10900 |
| 2023-10-31 | 17.02 | $16.74 | 8400 |
| 2023-10-30 | 17.10 | $16.80 | 24400 |
| 2023-10-27 | 17.17 | $16.85 | 32812 |
| 2023-10-26 | 17.25 | $17.00 | 31801 |
| 2023-10-25 | 17.31 | $16.88 | 16645 |
| 2023-10-24 | 17.40 | $16.95 | 6414 |
| 2023-10-23 | 17.49 | $17.04 | 20504 |
| 2023-10-20 | 17.58 | $17.20 | 11800 |
| 2023-10-19 | 17.65 | $17.35 | 25828 |
| 2023-10-18 | 17.69 | $18.08 | 7300 |
| 2023-10-17 | 17.59 | $18.05 | 29337 |
| 2023-10-16 | 17.48 | $18.00 | 18122 |
| 2023-10-13 | 17.36 | $17.25 | 21300 |
| 2023-10-12 | 17.38 | $17.20 | 6100 |
| 2023-10-11 | 17.41 | $17.22 | 12500 |
| 2023-10-10 | 17.45 | $17.40 | 7500 |
| 2023-10-09 | 17.45 | $17.25 | 5821 |
| 2023-10-06 | 17.48 | $17.29 | 16800 |
| 2023-10-05 | 17.51 | $17.22 | 11900 |
| 2023-10-04 | 17.55 | $17.38 | 9600 |
| 2023-10-03 | 17.57 | $17.17 | 24017 |
| 2023-10-02 | 17.63 | $17.57 | 10100 |
| 2023-09-29 | 17.62 | $17.49 | 30100 |
| 2023-09-28 | 17.62 | $17.37 | 15648 |
| 2023-09-27 | 17.65 | $17.16 | 26900 |
| 2023-09-26 | 17.72 | $17.05 | 26014 |
| 2023-09-25 | 17.83 | $17.20 | 52050 |
| 2023-09-22 | 17.92 | $17.56 | 17577 |
| 2023-09-21 | 17.95 | $18.00 | 37200 |
| 2023-09-20 | 17.89 | $18.60 | 49366 |
| 2023-09-19 | 17.68 | $18.33 | 32500 |
| 2023-09-18 | 17.50 | $18.11 | 29700 |
| 2023-09-15 | 17.34 | $17.92 | 24346 |
| 2023-09-14 | 17.18 | $17.75 | 11600 |
| 2023-09-13 | 17.04 | $17.98 | 26802 |
| 2023-09-12 | 16.82 | $17.39 | 39737 |
| 2023-09-11 | 16.69 | $16.61 | 7012 |
| 2023-09-08 | 16.71 | $16.67 | 1200 |
| 2023-09-07 | 16.72 | $16.65 | 9716 |
| 2023-09-06 | 16.73 | $16.68 | 5714 |
| 2023-09-05 | 16.74 | $16.75 | 5900 |
| 2023-09-01 | 16.73 | $16.71 | 8022 |
| 2023-08-31 | 16.73 | $16.74 | 21600 |
| 2023-08-30 | 16.72 | $16.70 | 6543 |
| 2023-08-29 | 16.72 | $16.75 | 4524 |
| 2023-08-28 | 16.71 | $16.83 | 6300 |
| 2023-08-25 | 16.69 | $16.85 | 6300 |
| 2023-08-24 | 16.65 | $16.68 | 5940 |
| 2023-08-23 | 16.64 | $16.65 | 16135 |
| 2023-08-22 | 16.64 | $16.68 | 18038 |
| 2023-08-21 | 16.63 | $16.66 | 4621 |
| 2023-08-18 | 16.63 | $16.61 | 17213 |
| 2023-08-17 | 16.63 | $16.69 | 2536 |
| 2023-08-16 | 16.62 | $16.61 | 9902 |
| 2023-08-15 | 16.62 | $16.60 | 10722 |
| 2023-08-14 | 16.62 | $16.66 | 5607 |
| 2023-08-11 | 16.62 | $16.60 | 14418 |
| 2023-08-10 | 16.62 | $16.47 | 19633 |
| 2023-08-09 | 16.66 | $16.65 | 6700 |
| 2023-08-08 | 16.66 | $16.66 | 7405 |
| 2023-08-07 | 16.65 | $16.65 | 2800 |
| 2023-08-04 | 16.65 | $16.65 | 5300 |
| 2023-08-03 | 16.66 | $16.79 | 5500 |
| 2023-08-02 | 16.63 | $16.60 | 16700 |
| 2023-08-01 | 16.63 | $16.62 | 9639 |
| 2023-07-31 | 16.63 | $16.61 | 24432 |
| 2023-07-28 | 16.64 | $16.60 | 17303 |
| 2023-07-27 | 16.65 | $16.70 | 14600 |
| 2023-07-26 | 16.64 | $16.56 | 21500 |
| 2023-07-25 | 16.65 | $16.77 | 9300 |
| 2023-07-24 | 16.63 | $16.74 | 25803 |
| 2023-07-21 | 16.60 | $16.57 | 16800 |
| 2023-07-20 | 16.61 | $16.65 | 41548 |
| 2023-07-19 | 16.60 | $16.77 | 10700 |
| 2023-07-18 | 16.57 | $16.89 | 11600 |
| 2023-07-17 | 16.51 | $16.58 | 6400 |
| 2023-07-14 | 16.50 | $16.47 | 7600 |
| 2023-07-13 | 16.51 | $16.43 | 3831 |
| 2023-07-12 | 16.54 | $16.70 | 18002 |
| 2023-07-11 | 16.51 | $16.26 | 23700 |
| 2023-07-10 | 16.57 | $16.26 | 7700 |
| 2023-07-07 | 16.64 | $16.48 | 9848 |
| 2023-07-06 | 16.68 | $16.29 | 29726 |
| 2023-07-05 | 16.76 | $16.72 | 8330 |
| 2023-07-03 | 16.76 | $17.00 | 926 |
| 2023-06-30 | 16.71 | $16.67 | 8024 |
| 2023-06-29 | 16.72 | $16.75 | 10142 |
| 2023-06-28 | 16.71 | $17.05 | 21300 |
| 2023-06-27 | 16.63 | $16.86 | 13712 |
| 2023-06-26 | 16.59 | $16.40 | 15050 |
| 2023-06-23 | 16.63 | $16.14 | 9100 |
| 2023-06-22 | 16.74 | $16.25 | 16744 |
| 2023-06-21 | 16.84 | $16.48 | 11100 |
| 2023-06-20 | 16.91 | $16.98 | 23345 |
| 2023-06-16 | 16.88 | $17.45 | 14437 |
| 2023-06-15 | 16.75 | $17.03 | 14500 |
| 2023-06-14 | 16.68 | $16.80 | 12400 |
| 2023-06-13 | 16.66 | $16.42 | 9900 |
| 2023-06-12 | 16.71 | $16.85 | 12800 |
| 2023-06-09 | 16.67 | $16.26 | 17431 |
| 2023-06-08 | 16.76 | $16.60 | 12800 |
| 2023-06-07 | 16.79 | $16.85 | 17014 |
| 2023-06-06 | 16.76 | $17.39 | 4300 |
| 2023-06-05 | 16.62 | $17.04 | 5927 |
| 2023-06-02 | 16.54 | $17.50 | 14914 |
| 2023-06-01 | 16.34 | $16.95 | 17000 |
| 2023-05-31 | 16.22 | $16.68 | 15500 |
| 2023-05-30 | 16.15 | $16.88 | 23900 |
| 2023-05-26 | 16.02 | $16.27 | 18116 |
| 2023-05-25 | 16.01 | $16.57 | 5231 |
| 2023-05-24 | 15.93 | $16.55 | 4700 |
| 2023-05-23 | 15.84 | $16.60 | 9900 |
| 2023-05-22 | 15.73 | $16.23 | 10300 |
| 2023-05-19 | 15.68 | $16.38 | 12735 |
| 2023-05-18 | 15.60 | $16.50 | 36900 |
| 2023-05-17 | 15.49 | $16.39 | 31607 |
| 2023-05-16 | 15.38 | $15.60 | 22124 |
| 2023-05-15 | 15.42 | $15.48 | 13331 |
| 2023-05-12 | 15.51 | $15.43 | 8314 |
| 2023-05-11 | 15.62 | $15.27 | 5600 |
| 2023-05-10 | 15.79 | $15.56 | 11426 |
| 2023-05-09 | 15.92 | $15.80 | 38212 |
| 2023-05-08 | 16.04 | $14.90 | 39685 |
| 2023-05-05 | 16.37 | $14.70 | 79940 |
| 2023-05-04 | 16.79 | $14.47 | 219000 |
| 2023-05-03 | 17.34 | $16.60 | 28800 |
| 2023-05-02 | 17.52 | $16.96 | 16241 |
| 2023-05-01 | 17.66 | $17.00 | 18746 |
| 2023-04-28 | 17.82 | $17.30 | 2709 |
| 2023-04-27 | 17.93 | $17.25 | 5226 |
| 2023-04-26 | 18.08 | $17.51 | 12600 |
| 2023-04-25 | 18.20 | $17.77 | 7322 |
| 2023-04-24 | 18.27 | $18.19 | 4938 |
| 2023-04-21 | 18.28 | $18.27 | 4528 |
| 2023-04-20 | 18.26 | $18.50 | 5000 |
| 2023-04-19 | 18.19 | $18.08 | 10540 |
| 2023-04-18 | 18.20 | $18.01 | 6200 |
| 2023-04-17 | 18.23 | $18.38 | 8800 |
| 2023-04-14 | 18.18 | $18.59 | 5603 |
| 2023-04-13 | 18.08 | $18.72 | 9200 |
| 2023-04-12 | 17.93 | $18.12 | 10800 |
| 2023-04-11 | 17.89 | $18.43 | 9800 |
| 2023-04-10 | 17.77 | $18.43 | 24155 |
| 2023-04-06 | 17.64 | $19.00 | 90000 |
| 2023-04-05 | 17.36 | $18.23 | 34931 |
| 2023-04-04 | 17.20 | $18.00 | 24400 |
| 2023-04-03 | 17.07 | $17.85 | 15322 |
| 2023-03-31 | 16.95 | $18.00 | 57145 |
| 2023-03-30 | 16.78 | $16.89 | 16048 |
| 2023-03-29 | 16.83 | $16.38 | 35100 |
| 2023-03-28 | 16.99 | $16.55 | 14323 |
| 2023-03-27 | 17.14 | $16.72 | 11545 |
| 2023-03-24 | 17.28 | $16.62 | 19500 |
| 2023-03-23 | 17.47 | $17.00 | 25701 |
| 2023-03-22 | 17.62 | $17.94 | 17300 |
| 2023-03-21 | 17.59 | $17.26 | 8100 |
| 2023-03-20 | 17.70 | $17.31 | 15200 |
| 2023-03-17 | 17.82 | $17.20 | 29310 |
| 2023-03-16 | 17.99 | $17.26 | 17500 |
| 2023-03-15 | 18.17 | $17.50 | 26113 |
| 2023-03-14 | 18.33 | $17.64 | 13545 |
| 2023-03-13 | 18.49 | $17.36 | 34700 |
| 2023-03-10 | 18.73 | $18.13 | 22003 |
| 2023-03-09 | 18.85 | $18.60 | 6400 |
| 2023-03-08 | 18.88 | $18.68 | 4000 |
| 2023-03-07 | 18.91 | $18.52 | 5700 |
| 2023-03-06 | 18.97 | $18.81 | 6316 |
| 2023-03-03 | 18.98 | $19.02 | 4900 |
| 2023-03-02 | 18.95 | $18.97 | 7705 |
| 2023-03-01 | 18.92 | $19.13 | 8800 |
| 2023-02-28 | 18.85 | $19.13 | 27112 |
| 2023-02-27 | 18.77 | $18.65 | 8808 |
| 2023-02-24 | 18.78 | $18.79 | 5039 |
| 2023-02-23 | 18.76 | $18.87 | 3300 |
| 2023-02-22 | 18.71 | $18.30 | 12000 |
| 2023-02-21 | 18.78 | $18.83 | 4209 |
| 2023-02-17 | 18.74 | $18.73 | 2001 |
| 2023-02-16 | 18.72 | $18.73 | 9800 |
| 2023-02-15 | 18.70 | $19.07 | 36000 |
| 2023-02-14 | 18.59 | $18.68 | 4811 |
| 2023-02-13 | 18.56 | $18.76 | 29441 |
| 2023-02-10 | 18.50 | $18.08 | 2915 |
| 2023-02-09 | 18.57 | $18.29 | 7600 |
| 2023-02-08 | 18.60 | $18.51 | 5015 |
| 2023-02-07 | 18.60 | $18.50 | 5600 |
| 2023-02-06 | 18.60 | $18.60 | 13335 |
| 2023-02-03 | 18.57 | $18.69 | 3848 |
| 2023-02-02 | 18.52 | $18.64 | 8812 |
| 2023-02-01 | 18.47 | $18.27 | 21000 |
| 2023-01-31 | 18.49 | $18.18 | 8500 |
| 2023-01-30 | 18.53 | $18.29 | 11242 |
| 2023-01-27 | 18.55 | $18.25 | 9100 |
| 2023-01-26 | 18.58 | $18.45 | 4016 |
| 2023-01-25 | 18.57 | $18.41 | 900 |
| 2023-01-24 | 18.57 | $18.40 | 11635 |
| 2023-01-23 | 18.57 | $18.38 | 8814 |
| 2023-01-20 | 18.57 | $18.37 | 5400 |
| 2023-01-19 | 18.57 | $18.14 | 14731 |
| 2023-01-18 | 18.61 | $18.69 | 6509 |
| 2023-01-17 | 18.55 | $18.57 | 5200 |
| 2023-01-13 | 18.49 | $18.69 | 4700 |
| 2023-01-12 | 18.41 | $18.78 | 15626 |
| 2023-01-11 | 18.28 | $18.98 | 10222 |
| 2023-01-10 | 18.09 | $19.00 | 13527 |
| 2023-01-09 | 17.87 | $18.60 | 29141 |
| 2023-01-06 | 17.69 | $18.18 | 16114 |
| 2023-01-05 | 17.57 | $17.81 | 34245 |
| 2023-01-04 | 17.51 | $17.57 | 9100 |
| 2023-01-03 | 17.49 | $17.50 | 15500 |
| 2022-12-30 | 17.48 | $17.04 | 27638 |
| 2022-12-29 | 17.57 | $17.22 | 31617 |
| 2022-12-28 | 17.63 | $17.59 | 19728 |
| 2022-12-27 | 17.62 | $18.09 | 56700 |
| 2022-12-23 | 17.51 | $17.80 | 15137 |
| 2022-12-22 | 17.43 | $17.65 | 16722 |
| 2022-12-21 | 17.38 | $17.39 | 25000 |
| 2022-12-20 | 17.37 | $17.49 | 18800 |
| 2022-12-19 | 17.35 | $17.28 | 10800 |
| 2022-12-16 | 17.36 | $17.34 | 20000 |
| 2022-12-15 | 17.35 | $17.32 | 9205 |
| 2022-12-14 | 17.36 | $17.31 | 18200 |
| 2022-12-13 | 17.36 | $17.26 | 28007 |
| 2022-12-12 | 17.38 | $17.24 | 11949 |
| 2022-12-09 | 17.40 | $17.30 | 10300 |
| 2022-12-08 | 17.41 | $17.45 | 3711 |
| 2022-12-07 | 17.39 | $17.36 | 6413 |
| 2022-12-06 | 17.39 | $17.20 | 12000 |
| 2022-12-05 | 17.42 | $17.30 | 16205 |
| 2022-12-02 | 17.44 | $17.59 | 5546 |
| 2022-12-01 | 17.39 | $17.46 | 16717 |
| 2022-11-30 | 17.37 | $17.53 | 10601 |
| 2022-11-29 | 17.32 | $17.55 | 36400 |
| 2022-11-28 | 17.27 | $17.35 | 24815 |
| 2022-11-25 | 17.24 | $17.39 | 6839 |
| 2022-11-23 | 17.21 | $17.25 | 18348 |
| 2022-11-22 | 17.19 | $17.20 | 32300 |
| 2022-11-21 | 17.19 | $17.32 | 24900 |
| 2022-11-18 | 17.16 | $17.30 | 5200 |
| 2022-11-17 | 17.13 | $17.39 | 19600 |
| 2022-11-16 | 17.07 | $17.44 | 68600 |
| 2022-11-15 | 17.00 | $17.25 | 12700 |
| 2022-11-14 | 16.95 | $17.28 | 26100 |
| 2022-11-11 | 16.89 | $17.20 | 38200 |
| 2022-11-10 | 16.84 | $17.10 | 41536 |
| 2022-11-09 | 16.81 | $16.86 | 5439 |
| 2022-11-08 | 16.81 | $16.93 | 7600 |
| 2022-11-07 | 16.81 | $16.99 | 12027 |
| 2022-11-04 | 16.79 | $16.93 | 3500 |
| 2022-11-03 | 16.79 | $17.15 | 26216 |
| 2022-11-02 | 16.74 | $16.95 | 7800 |
| 2022-11-01 | 16.72 | $17.10 | 2119 |
| 2022-10-31 | 16.67 | $16.98 | 29500 |
| 2022-10-28 | 16.64 | $17.15 | 13700 |
| 2022-10-27 | 16.58 | $17.00 | 15103 |
| 2022-10-26 | 16.53 | $17.15 | 11111 |
| 2022-10-25 | 16.45 | $16.80 | 11800 |
| 2022-10-24 | 16.43 | $16.63 | 9924 |
| 2022-10-21 | 16.45 | $16.75 | 9907 |
| 2022-10-20 | 16.45 | $16.58 | 10100 |
| 2022-10-19 | 16.49 | $16.55 | 22700 |
| 2022-10-18 | 16.54 | $16.49 | 44000 |
| 2022-10-17 | 16.62 | $16.55 | 29200 |
| 2022-10-14 | 16.71 | $16.60 | 20900 |
| 2022-10-13 | 16.79 | $16.51 | 28907 |
| 2022-10-12 | 16.92 | $16.67 | 18400 |
| 2022-10-11 | 17.03 | $16.90 | 10200 |
| 2022-10-10 | 17.12 | $16.86 | 16412 |
| 2022-10-07 | 17.23 | $17.55 | 8000 |
| 2022-10-06 | 17.22 | $17.29 | 2700 |
| 2022-10-05 | 17.27 | $17.68 | 13937 |
| 2022-10-04 | 17.24 | $17.82 | 11500 |
| 2022-10-03 | 17.18 | $17.19 | 10522 |
| 2022-09-30 | 17.25 | $17.26 | 13500 |
| 2022-09-29 | 17.32 | $17.13 | 20935 |
| 2022-09-28 | 17.43 | $16.80 | 17305 |
| 2022-09-27 | 17.63 | $16.64 | 32121 |
| 2022-09-26 | 17.90 | $16.62 | 39303 |
| 2022-09-23 | 18.21 | $17.60 | 15400 |
| 2022-09-22 | 18.38 | $18.00 | 9707 |
| 2022-09-21 | 18.49 | $18.09 | 17846 |
| 2022-09-20 | 18.60 | $18.36 | 12000 |
| 2022-09-19 | 18.67 | $18.11 | 45642 |
| 2022-09-16 | 18.81 | $18.68 | 6200 |
| 2022-09-15 | 18.85 | $18.60 | 4900 |
| 2022-09-14 | 18.91 | $18.20 | 47740 |
| 2022-09-13 | 19.07 | $18.50 | 4703 |
| 2022-09-12 | 19.19 | $18.63 | 16700 |
| 2022-09-09 | 19.30 | $18.51 | 21500 |
| 2022-09-08 | 19.45 | $18.77 | 10100 |
| 2022-09-07 | 19.57 | $19.11 | 1925 |
| 2022-09-06 | 19.64 | $19.09 | 12800 |
| 2022-09-02 | 19.72 | $19.63 | 5745 |
| 2022-09-01 | 19.70 | $19.33 | 11315 |
| 2022-08-31 | 19.74 | $19.96 | 16017 |
| 2022-08-30 | 19.65 | $19.81 | 10700 |
| 2022-08-29 | 19.57 | $19.33 | 5646 |
| 2022-08-26 | 19.58 | $19.75 | 21000 |
| 2022-08-25 | 19.51 | $19.73 | 4448 |
| 2022-08-24 | 19.42 | $19.20 | 5301 |
| 2022-08-23 | 19.42 | $19.10 | 7100 |
| 2022-08-22 | 19.45 | $19.50 | 5512 |
| 2022-08-19 | 19.40 | $19.70 | 4700 |
| 2022-08-18 | 19.29 | $19.96 | 9541 |
| 2022-08-17 | 19.10 | $19.89 | 11700 |
| 2022-08-16 | 18.90 | $19.77 | 27124 |
| 2022-08-15 | 18.70 | $19.76 | 28600 |
| 2022-08-12 | 18.46 | $19.05 | 5800 |
| 2022-08-11 | 18.33 | $18.98 | 10027 |
| 2022-08-10 | 18.20 | $18.68 | 7333 |
| 2022-08-09 | 18.10 | $18.33 | 12312 |
| 2022-08-08 | 18.07 | $18.23 | 18831 |
| 2022-08-05 | 18.06 | $18.10 | 53700 |
| 2022-08-04 | 18.07 | $18.18 | 12800 |
| 2022-08-03 | 18.06 | $18.21 | 48418 |
| 2022-08-02 | 18.05 | $18.15 | 42600 |
| 2022-08-01 | 18.06 | $18.17 | 14547 |
| 2022-07-29 | 18.06 | $18.13 | 25525 |
| 2022-07-28 | 18.07 | $18.15 | 26721 |
| 2022-07-27 | 18.07 | $18.15 | 11700 |
| 2022-07-26 | 18.09 | $18.15 | 16500 |
| 2022-07-25 | 18.10 | $18.19 | 13917 |
| 2022-07-22 | 18.11 | $18.25 | 2300 |
| 2022-07-21 | 18.11 | $18.20 | 10100 |
| 2022-07-20 | 18.12 | $18.20 | 5500 |
| 2022-07-19 | 18.14 | $18.27 | 7600 |
| 2022-07-18 | 18.15 | $18.32 | 4158 |
| 2022-07-15 | 18.15 | $18.11 | 4600 |
| 2022-07-14 | 18.19 | $18.09 | 624 |
| 2022-07-13 | 18.25 | $18.18 | 7805 |
| 2022-07-12 | 18.30 | $18.12 | 13900 |
| 2022-07-11 | 18.37 | $18.64 | 4244 |
| 2022-07-08 | 18.34 | $18.32 | 1421 |
| 2022-07-07 | 18.38 | $18.39 | 16100 |
| 2022-07-06 | 18.42 | $18.48 | 2905 |
| 2022-07-05 | 18.44 | $18.45 | 1600 |
| 2022-07-01 | 18.47 | $19.01 | 6918 |
| 2022-06-30 | 18.39 | $19.20 | 5434 |
| 2022-06-29 | 18.26 | $18.81 | 25900 |
| 2022-06-28 | 18.20 | $18.27 | 12700 |
| 2022-06-27 | 18.24 | $18.13 | 13236 |
| 2022-06-24 | 18.32 | $18.01 | 23934 |
| 2022-06-23 | 18.45 | $18.16 | 18127 |
| 2022-06-22 | 18.56 | $18.12 | 14738 |
| 2022-06-21 | 18.70 | $18.36 | 16400 |
| 2022-06-17 | 18.82 | $18.42 | 15715 |
| 2022-06-16 | 18.95 | $18.25 | 20431 |
| 2022-06-15 | 19.13 | $18.55 | 14736 |
| 2022-06-14 | 19.28 | $18.75 | 13948 |
| 2022-06-13 | 19.42 | $18.57 | 13800 |
| 2022-06-10 | 19.61 | $19.80 | 1000 |
| 2022-06-09 | 19.58 | $19.99 | 1416 |
| 2022-06-08 | 19.50 | $19.73 | 6300 |
| 2022-06-07 | 19.47 | $19.77 | 7337 |
| 2022-06-06 | 19.42 | $19.78 | 13305 |
| 2022-06-03 | 19.37 | $19.89 | 5103 |
| 2022-06-02 | 19.28 | $19.87 | 14000 |
| 2022-06-01 | 19.18 | $19.68 | 9827 |
| 2022-05-31 | 19.12 | $19.56 | 3400 |
| 2022-05-27 | 19.06 | $19.47 | 10400 |
| 2022-05-26 | 19.03 | $19.31 | 7400 |
| 2022-05-25 | 19.02 | $19.40 | 7002 |
| 2022-05-24 | 18.99 | $19.32 | 7600 |
| 2022-05-23 | 18.98 | $19.50 | 3200 |
| 2022-05-20 | 18.93 | $19.43 | 10736 |
| 2022-05-19 | 18.90 | $19.28 | 6300 |
| 2022-05-18 | 18.89 | $19.11 | 6229 |
| 2022-05-17 | 18.92 | $19.74 | 18400 |
| 2022-05-16 | 18.83 | $19.30 | 12713 |
| 2022-05-13 | 18.82 | $19.17 | 23300 |
| 2022-05-12 | 18.84 | $18.10 | 18800 |
| 2022-05-11 | 19.09 | $18.56 | 23200 |
| 2022-05-10 | 19.29 | $19.13 | 22029 |
| 2022-05-09 | 19.41 | $18.83 | 27100 |
| 2022-05-06 | 19.61 | $18.95 | 19209 |
| 2022-05-05 | 19.83 | $19.02 | 19744 |
| 2022-05-04 | 20.07 | $19.25 | 8900 |
| 2022-05-03 | 20.30 | $19.58 | 11920 |
| 2022-05-02 | 20.50 | $19.62 | 18218 |
| 2022-04-29 | 20.73 | $20.37 | 11147 |
| 2022-04-28 | 20.84 | $20.40 | 5422 |
| 2022-04-27 | 20.96 | $20.89 | 6300 |
| 2022-04-26 | 21.00 | $20.50 | 35200 |
| 2022-04-25 | 21.13 | $20.70 | 16306 |
| 2022-04-22 | 21.24 | $20.82 | 7039 |
| 2022-04-21 | 21.34 | $21.20 | 16809 |
| 2022-04-20 | 21.38 | $21.28 | 13343 |
| 2022-04-19 | 21.41 | $21.44 | 5603 |
| 2022-04-18 | 21.41 | $21.45 | 4800 |
| 2022-04-14 | 21.41 | $21.41 | 5800 |
| 2022-04-13 | 21.41 | $21.21 | 4000 |
| 2022-04-12 | 21.46 | $21.15 | 12100 |
| 2022-04-11 | 21.53 | $21.43 | 6600 |
| 2022-04-08 | 21.55 | $21.28 | 15818 |
| 2022-04-07 | 21.61 | $21.70 | 7803 |
| 2022-04-06 | 21.59 | $21.69 | 9146 |
| 2022-04-05 | 21.56 | $21.67 | 3225 |
| 2022-04-04 | 21.54 | $21.53 | 9818 |
| 2022-04-01 | 21.54 | $21.31 | 4603 |
| 2022-03-31 | 21.59 | $21.51 | 9200 |
| 2022-03-30 | 21.60 | $21.63 | 5014 |
| 2022-03-29 | 21.59 | $21.75 | 9513 |
| 2022-03-28 | 21.56 | $21.72 | 23047 |
| 2022-03-25 | 21.52 | $21.75 | 5039 |
| 2022-03-24 | 21.48 | $21.70 | 12800 |
| 2022-03-23 | 21.43 | $21.38 | 4600 |
| 2022-03-22 | 21.45 | $21.55 | 9200 |
| 2022-03-21 | 21.43 | $21.40 | 6700 |
| 2022-03-18 | 21.44 | $21.49 | 3600 |
| 2022-03-17 | 21.44 | $21.82 | 10644 |
| 2022-03-16 | 21.37 | $21.69 | 23100 |
| 2022-03-15 | 21.31 | $21.55 | 16312 |
| 2022-03-14 | 21.27 | $21.52 | 8300 |
| 2022-03-11 | 21.24 | $21.25 | 8900 |
| 2022-03-10 | 21.25 | $21.11 | 5400 |
| 2022-03-09 | 21.30 | $21.61 | 11900 |
| 2022-03-08 | 21.26 | $21.50 | 5900 |
| 2022-03-07 | 21.23 | $21.00 | 8978 |
| 2022-03-04 | 21.30 | $21.50 | 19600 |
| 2022-03-03 | 21.28 | $20.98 | 27400 |
| 2022-03-02 | 21.37 | $21.35 | 4300 |
| 2022-03-01 | 21.39 | $21.39 | 9300 |
| 2022-02-28 | 21.41 | $20.96 | 19007 |
| 2022-02-25 | 21.53 | $20.57 | 36300 |
| 2022-02-24 | 21.74 | $21.25 | 20547 |
| 2022-02-23 | 21.85 | $21.68 | 12200 |
| 2022-02-22 | 21.89 | $22.22 | 9300 |
| 2022-02-18 | 21.82 | $21.91 | 12500 |
| 2022-02-17 | 21.80 | $22.00 | 12618 |
| 2022-02-16 | 21.76 | $21.65 | 4900 |
| 2022-02-15 | 21.78 | $21.76 | 10042 |
| 2022-02-14 | 21.79 | $21.58 | 5116 |
| 2022-02-11 | 21.84 | $21.52 | 4600 |
| 2022-02-10 | 21.91 | $22.00 | 4128 |
| 2022-02-09 | 21.88 | $22.00 | 3432 |
| 2022-02-08 | 21.86 | $21.90 | 11500 |
| 2022-02-07 | 21.85 | $21.91 | 3304 |
| 2022-02-04 | 21.83 | $21.99 | 8000 |
| 2022-02-03 | 21.80 | $21.82 | 3108 |
| 2022-02-02 | 21.80 | $22.00 | 6700 |
| 2022-02-01 | 21.76 | $21.98 | 4504 |
| 2022-01-31 | 21.72 | $21.91 | 5200 |
| 2022-01-28 | 21.68 | $21.90 | 5300 |
| 2022-01-27 | 21.65 | $21.71 | 13500 |
| 2022-01-26 | 21.65 | $21.50 | 5900 |
| 2022-01-25 | 21.69 | $21.35 | 11930 |
| 2022-01-24 | 21.77 | $21.41 | 16739 |
| 2022-01-21 | 21.86 | $21.77 | 13900 |
| 2022-01-20 | 21.88 | $21.84 | 10926 |
| 2022-01-19 | 21.89 | $21.79 | 7243 |
| 2022-01-18 | 21.91 | $21.83 | 17008 |
| 2022-01-14 | 21.93 | $21.98 | 7300 |
| 2022-01-13 | 21.92 | $22.00 | 12246 |
| 2022-01-12 | 21.90 | $21.99 | 25300 |
| 2022-01-11 | 21.89 | $22.03 | 18600 |
| 2022-01-10 | 21.86 | $22.40 | 16700 |
| 2022-01-07 | 21.75 | $21.53 | 8146 |
| 2022-01-06 | 21.80 | $21.73 | 8637 |
| 2022-01-05 | 21.83 | $21.64 | 18100 |
| 2022-01-04 | 21.87 | $21.65 | 18041 |
| 2022-01-03 | 21.92 | $21.65 | 21500 |
| 2021-12-31 | 21.98 | $21.97 | 11300 |
| 2021-12-30 | 21.98 | $21.61 | 5636 |
| 2021-12-29 | 22.06 | $21.50 | 16738 |
| 2021-12-28 | 22.17 | $22.11 | 40100 |
| 2021-12-27 | 22.18 | $22.67 | 29000 |
| 2021-12-23 | 22.06 | $22.65 | 10535 |
| 2021-12-22 | 21.93 | $22.45 | 24930 |
| 2021-12-21 | 21.82 | $22.08 | 15400 |
| 2021-12-20 | 21.77 | $21.99 | 20603 |
| 2021-12-17 | 21.73 | $21.60 | 8900 |
| 2021-12-16 | 21.77 | $21.59 | 14200 |
| 2021-12-15 | 21.82 | $22.00 | 7700 |
| 2021-12-14 | 21.79 | $21.90 | 9720 |
| 2021-12-13 | 21.77 | $21.79 | 3437 |
| 2021-12-10 | 21.78 | $21.73 | 5600 |
| 2021-12-09 | 21.80 | $22.25 | 7509 |
| 2021-12-08 | 21.71 | $22.20 | 11832 |
| 2021-12-07 | 21.63 | $22.27 | 8600 |
| 2021-12-06 | 21.51 | $21.60 | 4831 |
| 2021-12-03 | 21.52 | $21.50 | 5100 |
| 2021-12-02 | 21.56 | $21.45 | 10800 |
| 2021-12-01 | 21.61 | $21.20 | 10400 |
| 2021-11-30 | 21.72 | $21.50 | 11444 |
| 2021-11-29 | 21.79 | $21.48 | 7800 |
| 2021-11-26 | 21.88 | $21.55 | 6034 |
| 2021-11-24 | 21.96 | $21.99 | 4000 |
| 2021-11-23 | 21.97 | $22.01 | 2000 |
| 2021-11-22 | 21.97 | $21.77 | 10438 |
| 2021-11-19 | 22.03 | $21.68 | 7928 |
| 2021-11-18 | 22.12 | $21.67 | 7500 |
| 2021-11-17 | 22.22 | $21.90 | 11201 |
| 2021-11-16 | 22.29 | $21.99 | 10500 |
| 2021-11-15 | 22.35 | $22.05 | 6800 |
| 2021-11-12 | 22.41 | $22.18 | 5100 |
| 2021-11-11 | 22.45 | $22.17 | 8333 |
| 2021-11-10 | 22.50 | $22.00 | 5701 |
| 2021-11-09 | 22.60 | $22.37 | 4746 |
| 2021-11-08 | 22.62 | $22.34 | 12911 |
| 2021-11-05 | 22.66 | $22.58 | 9400 |
| 2021-11-04 | 22.66 | $22.53 | 2827 |
| 2021-11-03 | 22.66 | $22.70 | 2109 |
| 2021-11-02 | 22.62 | $22.60 | 4200 |
| 2021-11-01 | 22.60 | $22.65 | 5400 |
| 2021-10-29 | 22.57 | $22.63 | 4600 |
| 2021-10-28 | 22.53 | $22.68 | 5700 |
| 2021-10-27 | 22.47 | $22.65 | 14400 |
| 2021-10-26 | 22.41 | $22.58 | 4900 |
| 2021-10-25 | 22.35 | $22.63 | 12600 |
| 2021-10-22 | 22.27 | $22.37 | 9532 |
| 2021-10-21 | 22.23 | $22.30 | 58531 |
| 2021-10-20 | 22.20 | $22.00 | 31648 |
| 2021-10-19 | 22.23 | $22.25 | 4400 |
| 2021-10-18 | 22.21 | $22.38 | 15900 |
| 2021-10-15 | 22.16 | $22.38 | 7637 |
| 2021-10-14 | 22.10 | $22.22 | 6000 |
| 2021-10-13 | 22.06 | $22.04 | 9400 |
| 2021-10-12 | 22.05 | $22.05 | 7500 |
| 2021-10-11 | 22.04 | $22.24 | 5315 |
| 2021-10-08 | 21.99 | $22.03 | 5144 |
| 2021-10-07 | 21.97 | $22.17 | 11617 |
| 2021-10-06 | 21.93 | $21.96 | 2432 |
| 2021-10-05 | 21.91 | $22.11 | 5400 |
| 2021-10-04 | 21.86 | $22.22 | 4900 |
| 2021-10-01 | 21.79 | $22.22 | 13000 |
| 2021-09-30 | 21.69 | $22.05 | 5845 |
| 2021-09-29 | 21.62 | $21.87 | 23503 |
| 2021-09-28 | 21.58 | $21.94 | 21100 |
| 2021-09-27 | 21.52 | $21.54 | 8111 |
| 2021-09-24 | 21.53 | $21.38 | 12311 |
| 2021-09-23 | 21.57 | $21.40 | 18500 |
| 2021-09-22 | 21.63 | $21.37 | 6406 |
| 2021-09-21 | 21.69 | $21.48 | 9000 |
| 2021-09-20 | 21.75 | $21.55 | 25600 |
| 2021-09-17 | 21.79 | $22.01 | 42613 |
| 2021-09-16 | 21.75 | $21.93 | 6900 |
| 2021-09-15 | 21.73 | $21.93 | 4100 |
| 2021-09-14 | 21.69 | $21.67 | 9200 |
| 2021-09-13 | 21.71 | $21.35 | 8342 |
| 2021-09-10 | 21.79 | $21.30 | 11935 |
| 2021-09-09 | 21.91 | $21.50 | 25500 |
| 2021-09-08 | 21.99 | $21.88 | 2235 |
| 2021-09-07 | 22.01 | $21.76 | 4345 |
| 2021-09-03 | 22.06 | $21.92 | 7212 |
| 2021-09-02 | 22.09 | $21.98 | 9400 |
| 2021-09-01 | 22.10 | $22.03 | 6900 |
| 2021-08-31 | 22.11 | $22.15 | 6904 |
| 2021-08-30 | 22.09 | $21.90 | 3234 |
| 2021-08-27 | 22.12 | $22.04 | 15540 |
| 2021-08-26 | 22.12 | $22.08 | 11933 |
| 2021-08-25 | 22.12 | $22.23 | 16135 |
| 2021-08-24 | 22.08 | $22.20 | 10640 |
| 2021-08-23 | 22.04 | $22.19 | 11015 |
| 2021-08-20 | 22.00 | $22.21 | 9800 |
| 2021-08-19 | 21.95 | $21.93 | 13602 |
| 2021-08-18 | 21.95 | $21.92 | 10243 |
| 2021-08-17 | 21.95 | $22.15 | 4600 |
| 2021-08-16 | 21.90 | $22.10 | 6500 |
| 2021-08-13 | 21.85 | $22.07 | 16715 |
| 2021-08-12 | 21.80 | $21.92 | 16548 |
| 2021-08-11 | 21.77 | $22.00 | 13200 |
| 2021-08-10 | 21.73 | $22.00 | 8000 |
| 2021-08-09 | 21.67 | $21.89 | 4500 |
| 2021-08-06 | 21.63 | $21.73 | 31000 |
| 2021-08-05 | 21.62 | $21.61 | 5127 |
| 2021-08-04 | 21.63 | $21.68 | 4043 |
| 2021-08-03 | 21.63 | $21.69 | 14200 |
| 2021-08-02 | 21.63 | $21.44 | 11141 |
| 2021-07-30 | 21.68 | $21.60 | 4800 |
| 2021-07-29 | 21.71 | $21.99 | 3422 |
| 2021-07-28 | 21.66 | $21.81 | 2100 |
| 2021-07-27 | 21.64 | $21.53 | 9200 |
| 2021-07-26 | 21.68 | $21.60 | 12200 |
| 2021-07-23 | 21.71 | $21.55 | 6424 |
| 2021-07-22 | 21.75 | $21.59 | 5526 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.10
2026-07-20
Close Price
$19.95
Vol: 26676
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.01
Average
19.56
Maximum
22.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.10 | $19.95 | 26676 |
| 2026-07-17 | 20.11 | $20.09 | 24800 |
| 2026-07-16 | 20.08 | $20.09 | 15345 |
| 2026-07-15 | 20.04 | $20.03 | 17209 |
| 2026-07-14 | 20.00 | $20.05 | 27400 |
| 2026-07-13 | 19.95 | $20.01 | 35100 |
| 2026-07-10 | 19.90 | $20.00 | 38500 |
| 2026-07-09 | 19.84 | $20.07 | 29400 |
| 2026-07-08 | 19.75 | $19.97 | 32224 |
| 2026-07-07 | 19.66 | $19.84 | 12300 |
| 2026-07-06 | 19.59 | $19.73 | 35013 |
| 2026-07-02 | 19.55 | $19.72 | 44300 |
| 2026-07-01 | 19.50 | $19.60 | 48415 |
| 2026-06-30 | 19.47 | $19.55 | 48000 |
| 2026-06-29 | 19.46 | $19.54 | 27936 |
| 2026-06-26 | 19.44 | $19.41 | 24900 |
| 2026-06-25 | 19.47 | $19.47 | 31100 |
| 2026-06-24 | 19.49 | $19.48 | 18000 |
| 2026-06-23 | 19.50 | $19.56 | 24200 |
| 2026-06-22 | 19.50 | $19.49 | 14700 |
| 2026-06-18 | 19.52 | $19.61 | 10400 |
| 2026-06-17 | 19.50 | $19.58 | 18236 |
| 2026-06-16 | 19.49 | $19.69 | 31186 |
| 2026-06-15 | 19.45 | $19.40 | 55200 |
| 2026-06-12 | 19.49 | $19.38 | 22600 |
| 2026-06-11 | 19.54 | $19.41 | 20800 |
| 2026-06-10 | 19.60 | $19.49 | 21334 |
| 2026-06-09 | 19.65 | $19.42 | 47284 |
| 2026-06-08 | 19.73 | $19.68 | 19839 |
| 2026-06-05 | 19.75 | $19.61 | 31028 |
| 2026-06-04 | 19.79 | $19.71 | 26700 |
| 2026-06-03 | 19.81 | $19.76 | 12033 |
| 2026-06-02 | 19.81 | $19.73 | 19616 |
| 2026-06-01 | 19.83 | $19.67 | 65600 |
| 2026-05-29 | 19.86 | $19.80 | 57736 |
| 2026-05-28 | 19.86 | $19.85 | 72800 |
| 2026-05-27 | 19.85 | $19.89 | 39376 |
| 2026-05-26 | 19.81 | $19.98 | 129143 |
| 2026-05-22 | 19.74 | $19.69 | 26013 |
| 2026-05-21 | 19.74 | $19.72 | 40628 |
| 2026-05-20 | 19.74 | $19.69 | 23545 |
| 2026-05-19 | 19.74 | $19.79 | 28931 |
| 2026-05-18 | 19.70 | $19.71 | 61725 |
| 2026-05-15 | 19.69 | $19.55 | 48749 |
| 2026-05-14 | 19.72 | $19.66 | 23046 |
| 2026-05-13 | 19.72 | $19.62 | 30406 |
| 2026-05-12 | 19.74 | $19.65 | 37648 |
| 2026-05-11 | 19.74 | $19.51 | 40651 |
| 2026-05-08 | 19.79 | $19.84 | 55400 |
| 2026-05-07 | 19.75 | $19.77 | 28700 |
| 2026-05-06 | 19.71 | $19.76 | 29400 |
| 2026-05-05 | 19.67 | $19.67 | 51442 |
| 2026-05-04 | 19.65 | $19.57 | 50400 |
| 2026-05-01 | 19.65 | $19.57 | 65507 |
| 2026-04-30 | 19.66 | $19.50 | 84126 |
| 2026-04-29 | 19.68 | $19.60 | 27101 |
| 2026-04-28 | 19.67 | $19.54 | 31510 |
| 2026-04-27 | 19.68 | $19.49 | 30400 |
| 2026-04-24 | 19.71 | $19.41 | 38615 |
| 2026-04-23 | 19.76 | $19.37 | 35700 |
| 2026-04-22 | 19.84 | $19.78 | 24220 |
| 2026-04-21 | 19.80 | $19.73 | 37000 |
| 2026-04-20 | 19.77 | $19.80 | 39600 |
| 2026-04-17 | 19.70 | $19.68 | 32400 |
| 2026-04-16 | 19.65 | $19.74 | 46034 |
| 2026-04-15 | 19.57 | $19.72 | 61290 |
| 2026-04-14 | 19.48 | $19.60 | 29300 |
| 2026-04-13 | 19.40 | $19.38 | 21900 |
| 2026-04-10 | 19.37 | $19.48 | 25123 |
| 2026-04-09 | 19.31 | $19.43 | 29200 |
| 2026-04-08 | 19.25 | $19.45 | 39307 |
| 2026-04-07 | 19.17 | $19.16 | 32700 |
| 2026-04-06 | 19.16 | $19.45 | 58611 |
| 2026-04-02 | 19.06 | $19.38 | 44003 |
| 2026-04-01 | 18.96 | $19.22 | 64836 |
| 2026-03-31 | 18.89 | $19.06 | 72304 |
| 2026-03-30 | 18.86 | $18.79 | 40100 |
| 2026-03-27 | 18.92 | $18.68 | 33700 |
| 2026-03-26 | 19.02 | $18.97 | 57343 |
| 2026-03-25 | 19.06 | $19.15 | 30307 |
| 2026-03-24 | 19.06 | $19.06 | 31133 |
| 2026-03-23 | 19.08 | $19.09 | 27714 |
| 2026-03-20 | 19.10 | $19.13 | 31600 |
| 2026-03-19 | 19.12 | $19.36 | 27801 |
| 2026-03-18 | 19.08 | $19.30 | 26223 |
| 2026-03-17 | 19.05 | $19.29 | 22500 |
| 2026-03-16 | 19.02 | $19.24 | 34300 |
| 2026-03-13 | 19.00 | $19.11 | 27747 |
| 2026-03-12 | 19.03 | $19.22 | 51703 |
| 2026-03-11 | 19.04 | $19.48 | 78803 |
| 2026-03-10 | 18.97 | $19.26 | 70200 |
| 2026-03-09 | 18.97 | $18.91 | 72016 |
| 2026-03-06 | 19.08 | $18.90 | 66741 |
| 2026-03-05 | 19.23 | $19.29 | 50139 |
| 2026-03-04 | 19.29 | $19.33 | 38800 |
| 2026-03-03 | 19.36 | $19.18 | 83112 |
| 2026-03-02 | 19.50 | $19.60 | 71600 |
| 2026-02-27 | 19.55 | $19.73 | 56300 |
| 2026-02-26 | 19.57 | $19.78 | 94700 |
| 2026-02-25 | 19.59 | $19.84 | 179733 |
| 2026-02-24 | 19.60 | $19.73 | 114304 |
| 2026-02-23 | 19.66 | $19.87 | 46803 |
| 2026-02-20 | 19.69 | $19.90 | 88244 |
| 2026-02-19 | 19.73 | $19.80 | 48000 |
| 2026-02-18 | 19.82 | $19.83 | 181732 |
| 2026-02-17 | 19.93 | $20.07 | 75348 |
| 2026-02-13 | 19.99 | $20.01 | 62300 |
| 2026-02-12 | 20.09 | $20.04 | 40609 |
| 2026-02-11 | 20.21 | $19.99 | 43000 |
| 2026-02-10 | 20.38 | $20.05 | 41219 |
| 2026-02-09 | 20.58 | $20.23 | 28700 |
| 2026-02-06 | 20.76 | $20.77 | 51286 |
| 2026-02-05 | 20.83 | $20.34 | 38100 |
| 2026-02-04 | 21.04 | $20.98 | 48000 |
| 2026-02-03 | 21.11 | $21.31 | 28030 |
| 2026-02-02 | 21.09 | $21.50 | 45900 |
| 2026-01-30 | 21.00 | $21.23 | 28795 |
| 2026-01-29 | 20.99 | $21.19 | 65745 |
| 2026-01-28 | 21.00 | $21.20 | 51000 |
| 2026-01-27 | 21.00 | $21.20 | 30124 |
| 2026-01-26 | 21.01 | $20.78 | 32200 |
| 2026-01-23 | 21.17 | $20.89 | 42507 |
| 2026-01-22 | 21.33 | $21.18 | 18009 |
| 2026-01-21 | 21.43 | $21.42 | 143033 |
| 2026-01-20 | 21.48 | $21.57 | 144622 |
| 2026-01-16 | 21.50 | $21.34 | 147259 |
| 2026-01-15 | 21.60 | $21.23 | 278623 |
| 2026-01-14 | 21.76 | $21.00 | 350700 |
| 2026-01-13 | 22.03 | $22.05 | 25900 |
| 2026-01-12 | 22.02 | $22.10 | 18700 |
| 2026-01-09 | 22.00 | $22.04 | 11800 |
| 2026-01-08 | 21.99 | $21.97 | 11700 |
| 2026-01-07 | 22.00 | $21.89 | 8600 |
| 2026-01-06 | 22.04 | $21.99 | 12800 |
| 2026-01-05 | 22.05 | $22.02 | 36708 |
| 2026-01-02 | 22.06 | $21.99 | 28200 |
| 2025-12-31 | 22.08 | $21.82 | 13022 |
| 2025-12-30 | 22.15 | $21.90 | 17600 |
| 2025-12-29 | 22.21 | $21.73 | 34700 |
| 2025-12-26 | 22.33 | $21.81 | 24500 |
| 2025-12-24 | 22.46 | $22.39 | 20300 |
| 2025-12-23 | 22.42 | $22.34 | 20800 |
| 2025-12-22 | 22.39 | $22.32 | 60800 |
| 2025-12-19 | 22.35 | $22.35 | 26202 |
| 2025-12-18 | 22.28 | $22.28 | 21404 |
| 2025-12-17 | 22.23 | $22.16 | 10500 |
| 2025-12-16 | 22.19 | $22.21 | 15500 |
| 2025-12-15 | 22.13 | $22.18 | 22700 |
| 2025-12-12 | 22.05 | $22.20 | 22905 |
| 2025-12-11 | 21.95 | $21.92 | 26145 |
| 2025-12-10 | 21.92 | $22.50 | 87613 |
| 2025-12-09 | 21.69 | $21.74 | 17023 |
| 2025-12-08 | 21.65 | $21.46 | 16130 |
| 2025-12-05 | 21.69 | $21.46 | 15447 |
| 2025-12-04 | 21.73 | $21.56 | 11300 |
| 2025-12-03 | 21.75 | $21.46 | 44504 |
| 2025-12-02 | 21.81 | $22.07 | 45909 |
| 2025-12-01 | 21.68 | $21.97 | 36700 |
| 2025-11-28 | 21.55 | $21.96 | 13600 |
| 2025-11-26 | 21.39 | $21.73 | 5431 |
| 2025-11-25 | 21.28 | $21.46 | 4809 |
| 2025-11-24 | 21.22 | $21.50 | 14620 |
| 2025-11-21 | 21.14 | $21.19 | 19234 |
| 2025-11-20 | 21.14 | $21.23 | 4700 |
| 2025-11-19 | 21.13 | $21.15 | 14700 |
| 2025-11-18 | 21.14 | $21.75 | 24000 |
| 2025-11-17 | 20.97 | $21.15 | 10018 |
| 2025-11-14 | 20.96 | $21.04 | 7100 |
| 2025-11-13 | 20.98 | $21.02 | 12839 |
| 2025-11-12 | 21.01 | $21.08 | 18600 |
| 2025-11-11 | 21.04 | $21.22 | 6834 |
| 2025-11-10 | 21.03 | $21.12 | 9136 |
| 2025-11-07 | 21.06 | $21.01 | 12300 |
| 2025-11-06 | 21.13 | $21.04 | 8800 |
| 2025-11-05 | 21.20 | $21.27 | 4446 |
| 2025-11-04 | 21.23 | $21.35 | 5303 |
| 2025-11-03 | 21.24 | $21.21 | 14537 |
| 2025-10-31 | 21.29 | $21.16 | 9006 |
| 2025-10-30 | 21.38 | $21.22 | 15038 |
| 2025-10-29 | 21.47 | $21.22 | 10600 |
| 2025-10-28 | 21.58 | $21.43 | 5800 |
| 2025-10-27 | 21.65 | $21.64 | 5100 |
| 2025-10-24 | 21.67 | $21.71 | 12400 |
| 2025-10-23 | 21.67 | $21.81 | 5844 |
| 2025-10-22 | 21.64 | $21.79 | 8800 |
| 2025-10-21 | 21.61 | $21.96 | 11500 |
| 2025-10-20 | 21.52 | $21.53 | 6239 |
| 2025-10-17 | 21.55 | $21.67 | 6100 |
| 2025-10-16 | 21.55 | $21.36 | 15800 |
| 2025-10-15 | 21.64 | $21.40 | 18334 |
| 2025-10-14 | 21.74 | $21.64 | 15634 |
| 2025-10-13 | 21.79 | $21.68 | 7403 |
| 2025-10-10 | 21.83 | $21.59 | 8630 |
| 2025-10-09 | 21.91 | $21.61 | 14900 |
| 2025-10-08 | 22.00 | $21.70 | 14853 |
| 2025-10-07 | 22.08 | $21.84 | 14030 |
| 2025-10-06 | 22.13 | $21.96 | 20400 |
| 2025-10-03 | 22.14 | $21.97 | 8300 |
| 2025-10-02 | 22.16 | $22.00 | 10800 |
| 2025-10-01 | 22.16 | $22.00 | 9600 |
| 2025-09-30 | 22.16 | $21.92 | 14148 |
| 2025-09-29 | 22.18 | $22.01 | 31032 |
| 2025-09-26 | 22.17 | $21.97 | 17300 |
| 2025-09-25 | 22.17 | $21.68 | 6021 |
| 2025-09-24 | 22.25 | $21.89 | 16500 |
| 2025-09-23 | 22.28 | $21.76 | 14506 |
| 2025-09-22 | 22.35 | $22.07 | 30302 |
| 2025-09-19 | 22.32 | $22.85 | 76736 |
| 2025-09-18 | 22.04 | $22.15 | 26718 |
| 2025-09-17 | 21.91 | $22.14 | 25135 |
| 2025-09-16 | 21.74 | $22.19 | 60117 |
| 2025-09-15 | 21.52 | $21.93 | 51711 |
| 2025-09-12 | 21.32 | $21.39 | 11580 |
| 2025-09-11 | 21.25 | $21.28 | 26814 |
| 2025-09-10 | 21.20 | $21.31 | 10304 |
| 2025-09-09 | 21.12 | $21.33 | 13421 |
| 2025-09-08 | 21.02 | $21.28 | 15900 |
| 2025-09-05 | 20.91 | $21.11 | 11000 |
| 2025-09-04 | 20.82 | $21.06 | 16800 |
| 2025-09-03 | 20.74 | $20.99 | 62700 |
| 2025-09-02 | 20.65 | $20.53 | 35300 |
| 2025-08-29 | 20.70 | $20.55 | 17000 |
| 2025-08-28 | 20.74 | $20.72 | 44606 |
| 2025-08-27 | 20.75 | $20.66 | 33300 |
| 2025-08-26 | 20.77 | $20.63 | 22700 |
| 2025-08-25 | 20.80 | $20.72 | 15414 |
| 2025-08-22 | 20.82 | $20.85 | 7100 |
| 2025-08-21 | 20.79 | $20.99 | 6120 |
| 2025-08-20 | 20.71 | $20.85 | 23000 |
| 2025-08-19 | 20.66 | $20.98 | 13400 |
| 2025-08-18 | 20.56 | $20.60 | 8619 |
| 2025-08-15 | 20.56 | $20.61 | 12200 |
| 2025-08-14 | 20.55 | $20.80 | 16300 |
| 2025-08-13 | 20.49 | $20.61 | 29800 |
| 2025-08-12 | 20.47 | $20.55 | 16000 |
| 2025-08-11 | 20.46 | $20.57 | 19700 |
| 2025-08-08 | 20.45 | $20.40 | 8735 |
| 2025-08-07 | 20.49 | $20.57 | 10000 |
| 2025-08-06 | 20.49 | $20.50 | 6700 |
| 2025-08-05 | 20.52 | $20.50 | 6600 |
| 2025-08-04 | 20.55 | $20.52 | 11938 |
| 2025-08-01 | 20.58 | $20.50 | 5336 |
| 2025-07-31 | 20.62 | $20.54 | 13234 |
| 2025-07-30 | 20.67 | $20.75 | 4400 |
| 2025-07-29 | 20.66 | $20.79 | 6038 |
| 2025-07-28 | 20.63 | $20.59 | 10200 |
| 2025-07-25 | 20.66 | $20.57 | 16300 |
| 2025-07-24 | 20.70 | $20.60 | 16300 |
| 2025-07-23 | 20.75 | $20.64 | 28918 |
| 2025-07-22 | 20.79 | $20.68 | 13600 |
| 2025-07-21 | 20.83 | $20.66 | 14006 |
| 2025-07-18 | 20.88 | $20.71 | 4323 |
| 2025-07-17 | 20.93 | $20.90 | 8702 |
| 2025-07-16 | 20.92 | $20.84 | 6814 |
| 2025-07-15 | 20.93 | $20.60 | 8441 |
| 2025-07-14 | 21.02 | $20.79 | 14417 |
| 2025-07-11 | 21.07 | $21.02 | 6100 |
| 2025-07-10 | 21.04 | $21.24 | 19300 |
| 2025-07-09 | 20.95 | $20.80 | 9414 |
| 2025-07-08 | 20.96 | $20.88 | 10047 |
| 2025-07-07 | 20.96 | $20.61 | 12506 |
| 2025-07-03 | 21.03 | $20.93 | 5011 |
| 2025-07-02 | 21.01 | $20.97 | 16108 |
| 2025-07-01 | 20.98 | $20.99 | 19600 |
| 2025-06-30 | 20.93 | $20.93 | 18229 |
| 2025-06-27 | 20.88 | $20.85 | 32200 |
| 2025-06-26 | 20.84 | $20.85 | 31400 |
| 2025-06-25 | 20.79 | $20.58 | 12835 |
| 2025-06-24 | 20.81 | $20.61 | 27500 |
| 2025-06-23 | 20.82 | $20.88 | 36600 |
| 2025-06-20 | 20.75 | $21.04 | 55300 |
| 2025-06-18 | 20.61 | $20.86 | 20818 |
| 2025-06-17 | 20.49 | $20.58 | 38338 |
| 2025-06-16 | 20.43 | $20.67 | 53500 |
| 2025-06-13 | 20.33 | $20.33 | 16000 |
| 2025-06-12 | 20.31 | $20.37 | 8614 |
| 2025-06-11 | 20.28 | $20.33 | 23504 |
| 2025-06-10 | 20.24 | $20.35 | 14506 |
| 2025-06-09 | 20.20 | $20.44 | 7638 |
| 2025-06-06 | 20.11 | $20.23 | 15911 |
| 2025-06-05 | 20.08 | $20.23 | 14412 |
| 2025-06-04 | 20.03 | $19.87 | 19000 |
| 2025-06-03 | 20.09 | $19.94 | 23400 |
| 2025-06-02 | 20.14 | $20.05 | 15700 |
| 2025-05-30 | 20.17 | $20.05 | 14039 |
| 2025-05-29 | 20.21 | $20.04 | 10800 |
| 2025-05-28 | 20.25 | $19.89 | 30500 |
| 2025-05-27 | 20.35 | $20.05 | 26939 |
| 2025-05-23 | 20.43 | $20.14 | 23700 |
| 2025-05-22 | 20.48 | $20.50 | 9200 |
| 2025-05-21 | 20.44 | $20.61 | 16300 |
| 2025-05-20 | 20.34 | $20.32 | 12600 |
| 2025-05-19 | 20.32 | $20.30 | 10000 |
| 2025-05-16 | 20.29 | $20.25 | 9735 |
| 2025-05-15 | 20.27 | $20.29 | 12700 |
| 2025-05-14 | 20.23 | $20.28 | 9700 |
| 2025-05-13 | 20.19 | $20.17 | 18402 |
| 2025-05-12 | 20.17 | $20.23 | 23736 |
| 2025-05-09 | 20.13 | $19.96 | 16033 |
| 2025-05-08 | 20.17 | $20.24 | 28000 |
| 2025-05-07 | 20.12 | $20.00 | 15400 |
| 2025-05-06 | 20.14 | $20.05 | 18900 |
| 2025-05-05 | 20.14 | $20.15 | 11100 |
| 2025-05-02 | 20.11 | $20.26 | 12200 |
| 2025-05-01 | 20.04 | $20.01 | 6525 |
| 2025-04-30 | 20.04 | $20.15 | 6626 |
| 2025-04-29 | 19.99 | $20.23 | 11433 |
| 2025-04-28 | 19.90 | $20.12 | 17032 |
| 2025-04-25 | 19.83 | $19.83 | 11800 |
| 2025-04-24 | 19.84 | $20.12 | 24800 |
| 2025-04-23 | 19.77 | $20.30 | 20231 |
| 2025-04-22 | 19.62 | $20.45 | 22900 |
| 2025-04-21 | 19.39 | $19.79 | 16339 |
| 2025-04-17 | 19.33 | $20.24 | 18800 |
| 2025-04-16 | 19.12 | $19.91 | 22539 |
| 2025-04-15 | 18.98 | $19.91 | 12016 |
| 2025-04-14 | 18.82 | $19.48 | 29216 |
| 2025-04-11 | 18.77 | $18.95 | 16223 |
| 2025-04-10 | 18.88 | $18.60 | 22600 |
| 2025-04-09 | 19.15 | $19.04 | 66938 |
| 2025-04-08 | 19.35 | $18.25 | 44141 |
| 2025-04-07 | 19.85 | $18.42 | 83500 |
| 2025-04-04 | 20.41 | $19.30 | 39537 |
| 2025-04-03 | 20.83 | $20.52 | 12100 |
| 2025-04-02 | 20.94 | $20.82 | 8200 |
| 2025-04-01 | 20.99 | $21.06 | 18200 |
| 2025-03-31 | 20.98 | $21.05 | 9400 |
| 2025-03-28 | 20.96 | $21.15 | 16000 |
| 2025-03-27 | 20.92 | $21.06 | 28500 |
| 2025-03-26 | 20.89 | $20.98 | 22500 |
| 2025-03-25 | 20.88 | $20.66 | 7000 |
| 2025-03-24 | 20.97 | $20.84 | 18000 |
| 2025-03-21 | 21.03 | $20.84 | 20525 |
| 2025-03-20 | 21.09 | $20.67 | 81369 |
| 2025-03-19 | 21.23 | $21.40 | 32608 |
| 2025-03-18 | 21.17 | $21.27 | 43919 |
| 2025-03-17 | 21.13 | $21.14 | 28600 |
| 2025-03-14 | 21.12 | $21.08 | 23900 |
| 2025-03-13 | 21.14 | $20.94 | 17700 |
| 2025-03-12 | 21.20 | $21.23 | 13019 |
| 2025-03-11 | 21.17 | $21.21 | 21615 |
| 2025-03-10 | 21.16 | $21.23 | 28276 |
| 2025-03-07 | 21.13 | $21.21 | 18039 |
| 2025-03-06 | 21.09 | $21.22 | 27017 |
| 2025-03-05 | 21.05 | $21.05 | 13025 |
| 2025-03-04 | 21.06 | $21.10 | 26600 |
| 2025-03-03 | 21.05 | $21.01 | 54900 |
| 2025-02-28 | 21.06 | $21.30 | 13000 |
| 2025-02-27 | 20.99 | $21.19 | 30124 |
| 2025-02-26 | 20.93 | $20.86 | 14106 |
| 2025-02-25 | 20.97 | $20.93 | 12024 |
| 2025-02-24 | 21.00 | $20.85 | 12613 |
| 2025-02-21 | 21.06 | $20.99 | 9600 |
| 2025-02-20 | 21.08 | $21.10 | 8349 |
| 2025-02-19 | 21.08 | $21.12 | 14720 |
| 2025-02-18 | 21.07 | $21.19 | 13827 |
| 2025-02-14 | 21.04 | $21.00 | 7600 |
| 2025-02-13 | 21.06 | $21.00 | 17400 |
| 2025-02-12 | 21.08 | $21.00 | 18100 |
| 2025-02-11 | 21.11 | $21.00 | 9000 |
| 2025-02-10 | 21.15 | $21.10 | 21026 |
| 2025-02-07 | 21.16 | $21.05 | 7900 |
| 2025-02-06 | 21.19 | $21.18 | 10328 |
| 2025-02-05 | 21.19 | $21.10 | 18942 |
| 2025-02-04 | 21.20 | $21.27 | 12188 |
| 2025-02-03 | 21.17 | $20.95 | 16838 |
| 2025-01-31 | 21.23 | $21.07 | 7325 |
| 2025-01-30 | 21.26 | $21.14 | 5927 |
| 2025-01-29 | 21.27 | $21.30 | 6223 |
| 2025-01-28 | 21.24 | $21.25 | 10812 |
| 2025-01-27 | 21.21 | $21.35 | 14005 |
| 2025-01-24 | 21.14 | $21.28 | 15700 |
| 2025-01-23 | 21.07 | $21.17 | 4600 |
| 2025-01-22 | 21.03 | $21.25 | 13211 |
| 2025-01-21 | 20.95 | $21.29 | 14831 |
| 2025-01-17 | 20.84 | $21.18 | 9400 |
| 2025-01-16 | 20.74 | $20.98 | 28700 |
| 2025-01-15 | 20.68 | $20.47 | 14900 |
| 2025-01-14 | 20.78 | $20.47 | 19936 |
| 2025-01-13 | 20.89 | $20.55 | 35229 |
| 2025-01-10 | 21.01 | $20.86 | 17600 |
| 2025-01-08 | 21.05 | $20.90 | 10100 |
| 2025-01-07 | 21.09 | $20.94 | 5015 |
| 2025-01-06 | 21.12 | $21.02 | 48800 |
| 2025-01-03 | 21.13 | $21.21 | 30400 |
| 2025-01-02 | 21.09 | $21.19 | 26400 |
| 2024-12-31 | 21.03 | $20.98 | 17200 |
| 2024-12-30 | 21.03 | $20.84 | 48735 |
| 2024-12-27 | 21.08 | $21.17 | 22600 |
| 2024-12-26 | 21.02 | $21.03 | 40002 |
| 2024-12-24 | 21.00 | $21.50 | 72700 |
| 2024-12-23 | 20.82 | $20.93 | 45702 |
| 2024-12-20 | 20.79 | $20.70 | 24300 |
| 2024-12-19 | 20.81 | $20.76 | 10600 |
| 2024-12-18 | 20.83 | $20.75 | 15124 |
| 2024-12-17 | 20.85 | $20.74 | 9400 |
| 2024-12-16 | 20.87 | $20.94 | 6610 |
| 2024-12-13 | 20.84 | $20.77 | 12125 |
| 2024-12-12 | 20.86 | $20.76 | 13346 |
| 2024-12-11 | 20.88 | $20.76 | 13039 |
| 2024-12-10 | 20.90 | $20.89 | 9300 |
| 2024-12-09 | 20.88 | $20.91 | 12505 |
| 2024-12-06 | 20.86 | $20.87 | 10400 |
| 2024-12-05 | 20.83 | $20.94 | 21517 |
| 2024-12-04 | 20.79 | $20.78 | 17900 |
| 2024-12-03 | 20.78 | $20.81 | 19844 |
| 2024-12-02 | 20.75 | $20.80 | 19114 |
| 2024-11-29 | 20.73 | $20.70 | 3911 |
| 2024-11-27 | 20.73 | $20.68 | 31307 |
| 2024-11-26 | 20.73 | $20.74 | 5729 |
| 2024-11-25 | 20.72 | $20.86 | 14600 |
| 2024-11-22 | 20.66 | $20.84 | 14000 |
| 2024-11-21 | 20.60 | $20.80 | 15533 |
| 2024-11-20 | 20.53 | $20.77 | 17700 |
| 2024-11-19 | 20.47 | $20.40 | 13500 |
| 2024-11-18 | 20.50 | $20.28 | 17700 |
| 2024-11-15 | 20.58 | $20.40 | 19500 |
| 2024-11-14 | 20.64 | $20.25 | 27100 |
| 2024-11-13 | 20.76 | $20.58 | 18200 |
| 2024-11-12 | 20.80 | $20.72 | 19200 |
| 2024-11-11 | 20.80 | $20.82 | 37300 |
| 2024-11-08 | 20.77 | $20.97 | 20800 |
| 2024-11-07 | 20.69 | $20.42 | 43504 |
| 2024-11-06 | 20.75 | $20.43 | 50407 |
| 2024-11-05 | 20.83 | $21.10 | 90343 |
| 2024-11-04 | 20.71 | $21.01 | 51846 |
| 2024-11-01 | 20.59 | $20.74 | 13839 |
| 2024-10-31 | 20.53 | $20.65 | 15800 |
| 2024-10-30 | 20.49 | $20.94 | 17113 |
| 2024-10-29 | 20.34 | $20.71 | 17400 |
| 2024-10-28 | 20.23 | $20.54 | 22042 |
| 2024-10-25 | 20.15 | $20.20 | 11500 |
| 2024-10-24 | 20.17 | $20.23 | 18000 |
| 2024-10-23 | 20.18 | $20.15 | 28200 |
| 2024-10-22 | 20.22 | $20.49 | 44200 |
| 2024-10-21 | 20.17 | $20.08 | 41000 |
| 2024-10-18 | 20.23 | $20.48 | 58420 |
| 2024-10-17 | 20.19 | $20.59 | 27300 |
| 2024-10-16 | 20.10 | $20.24 | 11848 |
| 2024-10-15 | 20.10 | $20.51 | 40940 |
| 2024-10-14 | 20.03 | $19.65 | 36200 |
| 2024-10-11 | 20.21 | $19.89 | 20147 |
| 2024-10-10 | 20.36 | $20.14 | 13247 |
| 2024-10-09 | 20.46 | $20.40 | 10521 |
| 2024-10-08 | 20.51 | $20.44 | 14420 |
| 2024-10-07 | 20.55 | $20.47 | 24718 |
| 2024-10-04 | 20.59 | $20.34 | 19321 |
| 2024-10-03 | 20.69 | $20.48 | 21700 |
| 2024-10-02 | 20.75 | $20.40 | 9610 |
| 2024-10-01 | 20.86 | $20.47 | 20200 |
| 2024-09-30 | 20.97 | $20.69 | 29543 |
| 2024-09-27 | 21.02 | $20.70 | 15049 |
| 2024-09-26 | 21.08 | $20.30 | 37305 |
| 2024-09-25 | 21.28 | $21.40 | 31023 |
| 2024-09-24 | 21.16 | $21.33 | 22400 |
| 2024-09-23 | 21.03 | $21.34 | 35834 |
| 2024-09-20 | 20.87 | $21.23 | 30418 |
| 2024-09-19 | 20.70 | $21.15 | 35400 |
| 2024-09-18 | 20.52 | $20.64 | 19800 |
| 2024-09-17 | 20.45 | $20.46 | 17200 |
| 2024-09-16 | 20.43 | $20.22 | 7400 |
| 2024-09-13 | 20.47 | $20.22 | 12000 |
| 2024-09-12 | 20.52 | $20.25 | 14800 |
| 2024-09-11 | 20.57 | $20.48 | 12800 |
| 2024-09-10 | 20.55 | $20.44 | 23700 |
| 2024-09-09 | 20.53 | $20.37 | 10928 |
| 2024-09-06 | 20.53 | $20.30 | 9500 |
| 2024-09-05 | 20.55 | $20.28 | 9400 |
| 2024-09-04 | 20.56 | $20.35 | 14913 |
| 2024-09-03 | 20.56 | $20.40 | 18400 |
| 2024-08-30 | 20.53 | $20.65 | 18340 |
| 2024-08-29 | 20.41 | $20.50 | 12711 |
| 2024-08-28 | 20.30 | $20.46 | 27301 |
| 2024-08-27 | 20.18 | $20.30 | 26534 |
| 2024-08-26 | 20.07 | $20.30 | 25240 |
| 2024-08-23 | 19.94 | $20.21 | 27800 |
| 2024-08-22 | 19.81 | $20.00 | 11800 |
| 2024-08-21 | 19.70 | $19.85 | 22829 |
| 2024-08-20 | 19.63 | $19.85 | 17400 |
| 2024-08-19 | 19.53 | $19.81 | 36340 |
| 2024-08-16 | 19.41 | $19.49 | 20813 |
| 2024-08-15 | 19.38 | $19.34 | 26100 |
| 2024-08-14 | 19.38 | $19.44 | 6016 |
| 2024-08-13 | 19.35 | $19.44 | 13500 |
| 2024-08-12 | 19.32 | $19.38 | 9905 |
| 2024-08-09 | 19.29 | $19.30 | 16446 |
| 2024-08-08 | 19.28 | $19.26 | 29329 |
| 2024-08-07 | 19.28 | $19.15 | 14023 |
| 2024-08-06 | 19.32 | $19.05 | 9715 |
| 2024-08-05 | 19.39 | $19.00 | 17200 |
| 2024-08-02 | 19.49 | $19.29 | 14100 |
| 2024-08-01 | 19.52 | $19.30 | 9700 |
| 2024-07-31 | 19.55 | $19.59 | 13835 |
| 2024-07-30 | 19.48 | $19.48 | 8300 |
| 2024-07-29 | 19.44 | $19.15 | 20800 |
| 2024-07-26 | 19.49 | $19.21 | 18321 |
| 2024-07-25 | 19.52 | $19.30 | 38000 |
| 2024-07-24 | 19.53 | $19.58 | 24600 |
| 2024-07-23 | 19.45 | $19.60 | 34100 |
| 2024-07-22 | 19.34 | $19.39 | 18400 |
| 2024-07-19 | 19.27 | $19.34 | 14048 |
| 2024-07-18 | 19.19 | $19.19 | 7300 |
| 2024-07-17 | 19.14 | $19.27 | 11915 |
| 2024-07-16 | 19.05 | $19.10 | 27700 |
| 2024-07-15 | 18.99 | $19.18 | 19700 |
| 2024-07-12 | 18.89 | $19.14 | 15900 |
| 2024-07-11 | 18.77 | $18.79 | 50000 |
| 2024-07-10 | 18.74 | $18.75 | 16400 |
| 2024-07-09 | 18.72 | $18.76 | 14000 |
| 2024-07-08 | 18.68 | $18.66 | 26000 |
| 2024-07-05 | 18.67 | $18.74 | 32900 |
| 2024-07-03 | 18.63 | $18.76 | 12800 |
| 2024-07-02 | 18.57 | $18.58 | 29700 |
| 2024-07-01 | 18.56 | $18.45 | 67737 |
| 2024-06-28 | 18.58 | $18.43 | 44826 |
| 2024-06-27 | 18.61 | $18.45 | 31000 |
| 2024-06-26 | 18.64 | $18.40 | 18400 |
| 2024-06-25 | 18.69 | $18.50 | 26325 |
| 2024-06-24 | 18.72 | $18.55 | 39508 |
| 2024-06-21 | 18.73 | $18.84 | 32600 |
| 2024-06-20 | 18.66 | $19.00 | 33300 |
| 2024-06-18 | 18.51 | $18.62 | 14249 |
| 2024-06-17 | 18.45 | $18.45 | 13500 |
| 2024-06-14 | 18.43 | $18.41 | 19243 |
| 2024-06-13 | 18.42 | $18.49 | 22246 |
| 2024-06-12 | 18.39 | $18.50 | 35209 |
| 2024-06-11 | 18.34 | $18.45 | 16401 |
| 2024-06-10 | 18.29 | $18.40 | 12600 |
| 2024-06-07 | 18.25 | $18.31 | 17600 |
| 2024-06-06 | 18.23 | $18.35 | 4900 |
| 2024-06-05 | 18.19 | $18.35 | 6319 |
| 2024-06-04 | 18.14 | $18.22 | 8400 |
| 2024-06-03 | 18.13 | $18.20 | 9600 |
| 2024-05-31 | 18.12 | $18.05 | 8929 |
| 2024-05-30 | 18.15 | $18.00 | 22906 |
| 2024-05-29 | 18.22 | $18.02 | 29800 |
| 2024-05-28 | 18.29 | $18.29 | 16904 |
| 2024-05-24 | 18.29 | $18.31 | 4920 |
| 2024-05-23 | 18.28 | $18.32 | 27100 |
| 2024-05-22 | 18.27 | $18.39 | 10504 |
| 2024-05-21 | 18.24 | $18.33 | 12404 |
| 2024-05-20 | 18.22 | $18.41 | 18300 |
| 2024-05-17 | 18.17 | $18.31 | 18810 |
| 2024-05-16 | 18.14 | $18.15 | 24036 |
| 2024-05-15 | 18.16 | $18.12 | 24502 |
| 2024-05-14 | 18.20 | $18.12 | 30537 |
| 2024-05-13 | 18.24 | $18.20 | 13200 |
| 2024-05-10 | 18.27 | $18.21 | 17200 |
| 2024-05-09 | 18.31 | $18.20 | 25300 |
| 2024-05-08 | 18.35 | $18.28 | 7400 |
| 2024-05-07 | 18.39 | $18.50 | 7327 |
| 2024-05-06 | 18.36 | $18.36 | 11100 |
| 2024-05-03 | 18.37 | $18.57 | 7600 |
| 2024-05-02 | 18.32 | $18.40 | 7900 |
| 2024-05-01 | 18.31 | $18.42 | 16100 |
| 2024-04-30 | 18.29 | $18.35 | 6401 |
| 2024-04-29 | 18.30 | $18.35 | 14001 |
| 2024-04-26 | 18.30 | $18.42 | 6000 |
| 2024-04-25 | 18.29 | $18.35 | 7300 |
| 2024-04-24 | 18.30 | $18.43 | 9900 |
| 2024-04-23 | 18.29 | $18.51 | 35541 |
| 2024-04-22 | 18.26 | $18.54 | 14307 |
| 2024-04-19 | 18.21 | $18.32 | 5508 |
| 2024-04-18 | 18.22 | $18.14 | 17024 |
| 2024-04-17 | 18.30 | $18.07 | 18500 |
| 2024-04-16 | 18.41 | $18.31 | 12903 |
| 2024-04-15 | 18.48 | $18.42 | 13923 |
| 2024-04-12 | 18.53 | $18.65 | 5408 |
| 2024-04-11 | 18.52 | $18.40 | 12012 |
| 2024-04-10 | 18.59 | $18.51 | 7740 |
| 2024-04-09 | 18.64 | $18.52 | 4918 |
| 2024-04-08 | 18.70 | $18.57 | 6116 |
| 2024-04-05 | 18.76 | $18.74 | 6900 |
| 2024-04-04 | 18.78 | $18.64 | 20500 |
| 2024-04-03 | 18.83 | $18.68 | 13116 |
| 2024-04-02 | 18.88 | $18.87 | 11000 |
| 2024-04-01 | 18.88 | $18.78 | 20000 |
| 2024-03-28 | 18.91 | $19.00 | 24721 |
| 2024-03-27 | 18.88 | $19.04 | 7919 |
| 2024-03-26 | 18.82 | $18.62 | 20200 |
| 2024-03-25 | 18.88 | $18.50 | 39300 |
| 2024-03-22 | 19.00 | $18.64 | 21400 |
| 2024-03-21 | 19.09 | $18.82 | 24506 |
| 2024-03-20 | 19.14 | $18.93 | 36500 |
| 2024-03-19 | 19.17 | $19.15 | 35636 |
| 2024-03-18 | 19.13 | $19.11 | 16647 |
| 2024-03-15 | 19.09 | $19.22 | 20500 |
| 2024-03-14 | 19.00 | $19.20 | 16939 |
| 2024-03-13 | 18.90 | $19.16 | 18404 |
| 2024-03-12 | 18.79 | $18.81 | 3127 |
| 2024-03-11 | 18.76 | $18.95 | 8300 |
| 2024-03-08 | 18.67 | $18.67 | 7200 |
| 2024-03-07 | 18.66 | $18.61 | 10412 |
| 2024-03-06 | 18.66 | $18.70 | 5036 |
| 2024-03-05 | 18.63 | $18.68 | 3816 |
| 2024-03-04 | 18.60 | $18.75 | 9100 |
| 2024-03-01 | 18.53 | $18.64 | 11200 |
| 2024-02-29 | 18.49 | $18.76 | 8006 |
| 2024-02-28 | 18.40 | $18.51 | 19700 |
| 2024-02-27 | 18.37 | $18.48 | 15300 |
| 2024-02-26 | 18.34 | $18.50 | 11000 |
| 2024-02-23 | 18.31 | $18.27 | 14049 |
| 2024-02-22 | 18.33 | $18.45 | 11844 |
| 2024-02-21 | 18.30 | $18.39 | 14300 |
| 2024-02-20 | 18.29 | $18.39 | 8500 |
| 2024-02-16 | 18.28 | $18.12 | 2900 |
| 2024-02-15 | 18.35 | $18.06 | 3900 |
| 2024-02-14 | 18.45 | $18.32 | 12703 |
| 2024-02-13 | 18.49 | $18.39 | 21400 |
| 2024-02-12 | 18.52 | $18.48 | 12140 |
| 2024-02-09 | 18.53 | $18.45 | 14014 |
| 2024-02-08 | 18.54 | $18.51 | 6700 |
| 2024-02-07 | 18.54 | $18.50 | 4248 |
| 2024-02-06 | 18.54 | $18.45 | 6918 |
| 2024-02-05 | 18.56 | $18.63 | 6500 |
| 2024-02-02 | 18.52 | $18.56 | 12519 |
| 2024-02-01 | 18.49 | $18.52 | 21120 |
| 2024-01-31 | 18.46 | $18.73 | 19700 |
| 2024-01-30 | 18.36 | $18.75 | 23600 |
| 2024-01-29 | 18.23 | $18.66 | 38800 |
| 2024-01-26 | 18.10 | $18.32 | 30548 |
| 2024-01-25 | 18.06 | $17.89 | 24724 |
| 2024-01-24 | 18.13 | $17.95 | 13500 |
| 2024-01-23 | 18.21 | $18.01 | 14700 |
| 2024-01-22 | 18.28 | $18.10 | 5345 |
| 2024-01-19 | 18.34 | $18.06 | 3000 |
| 2024-01-18 | 18.43 | $18.00 | 13000 |
| 2024-01-17 | 18.55 | $18.18 | 11325 |
| 2024-01-16 | 18.63 | $18.35 | 12100 |
| 2024-01-12 | 18.68 | $18.53 | 13300 |
| 2024-01-11 | 18.68 | $18.57 | 8300 |
| 2024-01-10 | 18.65 | $18.56 | 11200 |
| 2024-01-09 | 18.62 | $18.53 | 8833 |
| 2024-01-08 | 18.59 | $18.57 | 14000 |
| 2024-01-05 | 18.54 | $18.64 | 41721 |
| 2024-01-04 | 18.44 | $18.44 | 15200 |
| 2024-01-03 | 18.39 | $18.10 | 19000 |
| 2024-01-02 | 18.42 | $18.04 | 15600 |
| 2023-12-29 | 18.48 | $18.16 | 26708 |
| 2023-12-28 | 18.50 | $18.20 | 24800 |
| 2023-12-27 | 18.51 | $18.81 | 27100 |
| 2023-12-26 | 18.32 | $18.69 | 31500 |
| 2023-12-22 | 18.13 | $18.05 | 23700 |
| 2023-12-21 | 18.08 | $18.08 | 13801 |
| 2023-12-20 | 18.02 | $17.83 | 20923 |
| 2023-12-19 | 18.01 | $18.00 | 23749 |
| 2023-12-18 | 17.95 | $18.11 | 30300 |
| 2023-12-15 | 17.83 | $17.97 | 28142 |
| 2023-12-14 | 17.72 | $18.00 | 26900 |
| 2023-12-13 | 17.58 | $17.75 | 35501 |
| 2023-12-12 | 17.48 | $17.76 | 17700 |
| 2023-12-11 | 17.36 | $17.61 | 25200 |
| 2023-12-08 | 17.26 | $17.67 | 22148 |
| 2023-12-07 | 17.11 | $17.11 | 18648 |
| 2023-12-06 | 17.11 | $17.02 | 30223 |
| 2023-12-05 | 17.14 | $17.10 | 24900 |
| 2023-12-04 | 17.15 | $17.01 | 15800 |
| 2023-12-01 | 17.18 | $17.13 | 19200 |
| 2023-11-30 | 17.19 | $17.05 | 11500 |
| 2023-11-29 | 17.22 | $17.00 | 17400 |
| 2023-11-28 | 17.28 | $17.23 | 11525 |
| 2023-11-27 | 17.27 | $17.18 | 18346 |
| 2023-11-24 | 17.28 | $17.50 | 4944 |
| 2023-11-22 | 17.19 | $17.28 | 5129 |
| 2023-11-21 | 17.14 | $17.26 | 13200 |
| 2023-11-20 | 17.09 | $17.44 | 11000 |
| 2023-11-17 | 16.97 | $17.08 | 4848 |
| 2023-11-16 | 16.94 | $17.06 | 4900 |
| 2023-11-15 | 16.91 | $17.29 | 24200 |
| 2023-11-14 | 16.81 | $17.08 | 27100 |
| 2023-11-13 | 16.74 | $16.99 | 15235 |
| 2023-11-10 | 16.70 | $16.80 | 25600 |
| 2023-11-09 | 16.71 | $16.79 | 9810 |
| 2023-11-08 | 16.73 | $16.83 | 17612 |
| 2023-11-07 | 16.74 | $16.89 | 7800 |
| 2023-11-06 | 16.74 | $16.85 | 3948 |
| 2023-11-03 | 16.75 | $16.94 | 12300 |
| 2023-11-02 | 16.75 | $16.87 | 8900 |
| 2023-11-01 | 16.76 | $16.73 | 10900 |
| 2023-10-31 | 16.83 | $16.74 | 8400 |
| 2023-10-30 | 16.92 | $16.80 | 24400 |
| 2023-10-27 | 17.00 | $16.85 | 32812 |
| 2023-10-26 | 17.10 | $17.00 | 31801 |
| 2023-10-25 | 17.17 | $16.88 | 16645 |
| 2023-10-24 | 17.29 | $16.95 | 6414 |
| 2023-10-23 | 17.42 | $17.04 | 20504 |
| 2023-10-20 | 17.54 | $17.20 | 11800 |
| 2023-10-19 | 17.65 | $17.35 | 25828 |
| 2023-10-18 | 17.72 | $18.08 | 7300 |
| 2023-10-17 | 17.59 | $18.05 | 29337 |
| 2023-10-16 | 17.43 | $18.00 | 18122 |
| 2023-10-13 | 17.25 | $17.25 | 21300 |
| 2023-10-12 | 17.27 | $17.20 | 6100 |
| 2023-10-11 | 17.30 | $17.22 | 12500 |
| 2023-10-10 | 17.35 | $17.40 | 7500 |
| 2023-10-09 | 17.34 | $17.25 | 5821 |
| 2023-10-06 | 17.38 | $17.29 | 16800 |
| 2023-10-05 | 17.42 | $17.22 | 11900 |
| 2023-10-04 | 17.48 | $17.38 | 9600 |
| 2023-10-03 | 17.51 | $17.17 | 24017 |
| 2023-10-02 | 17.61 | $17.57 | 10100 |
| 2023-09-29 | 17.61 | $17.49 | 30100 |
| 2023-09-28 | 17.62 | $17.37 | 15648 |
| 2023-09-27 | 17.67 | $17.16 | 26900 |
| 2023-09-26 | 17.80 | $17.05 | 26014 |
| 2023-09-25 | 17.99 | $17.20 | 52050 |
| 2023-09-22 | 18.16 | $17.56 | 17577 |
| 2023-09-21 | 18.25 | $18.00 | 37200 |
| 2023-09-20 | 18.22 | $18.60 | 49366 |
| 2023-09-19 | 17.97 | $18.33 | 32500 |
| 2023-09-18 | 17.75 | $18.11 | 29700 |
| 2023-09-15 | 17.55 | $17.92 | 24346 |
| 2023-09-14 | 17.36 | $17.75 | 11600 |
| 2023-09-13 | 17.17 | $17.98 | 26802 |
| 2023-09-12 | 16.87 | $17.39 | 39737 |
| 2023-09-11 | 16.69 | $16.61 | 7012 |
| 2023-09-08 | 16.71 | $16.67 | 1200 |
| 2023-09-07 | 16.72 | $16.65 | 9716 |
| 2023-09-06 | 16.74 | $16.68 | 5714 |
| 2023-09-05 | 16.76 | $16.75 | 5900 |
| 2023-09-01 | 16.75 | $16.71 | 8022 |
| 2023-08-31 | 16.76 | $16.74 | 21600 |
| 2023-08-30 | 16.75 | $16.70 | 6543 |
| 2023-08-29 | 16.76 | $16.75 | 4524 |
| 2023-08-28 | 16.75 | $16.83 | 6300 |
| 2023-08-25 | 16.71 | $16.85 | 6300 |
| 2023-08-24 | 16.66 | $16.68 | 5940 |
| 2023-08-23 | 16.65 | $16.65 | 16135 |
| 2023-08-22 | 16.65 | $16.68 | 18038 |
| 2023-08-21 | 16.64 | $16.66 | 4621 |
| 2023-08-18 | 16.63 | $16.61 | 17213 |
| 2023-08-17 | 16.63 | $16.69 | 2536 |
| 2023-08-16 | 16.62 | $16.61 | 9902 |
| 2023-08-15 | 16.62 | $16.60 | 10722 |
| 2023-08-14 | 16.63 | $16.66 | 5607 |
| 2023-08-11 | 16.62 | $16.60 | 14418 |
| 2023-08-10 | 16.62 | $16.47 | 19633 |
| 2023-08-09 | 16.67 | $16.65 | 6700 |
| 2023-08-08 | 16.67 | $16.66 | 7405 |
| 2023-08-07 | 16.67 | $16.65 | 2800 |
| 2023-08-04 | 16.68 | $16.65 | 5300 |
| 2023-08-03 | 16.68 | $16.79 | 5500 |
| 2023-08-02 | 16.64 | $16.60 | 16700 |
| 2023-08-01 | 16.65 | $16.62 | 9639 |
| 2023-07-31 | 16.65 | $16.61 | 24432 |
| 2023-07-28 | 16.66 | $16.60 | 17303 |
| 2023-07-27 | 16.68 | $16.70 | 14600 |
| 2023-07-26 | 16.66 | $16.56 | 21500 |
| 2023-07-25 | 16.69 | $16.77 | 9300 |
| 2023-07-24 | 16.65 | $16.74 | 25803 |
| 2023-07-21 | 16.62 | $16.57 | 16800 |
| 2023-07-20 | 16.64 | $16.65 | 41548 |
| 2023-07-19 | 16.63 | $16.77 | 10700 |
| 2023-07-18 | 16.58 | $16.89 | 11600 |
| 2023-07-17 | 16.48 | $16.58 | 6400 |
| 2023-07-14 | 16.46 | $16.47 | 7600 |
| 2023-07-13 | 16.48 | $16.43 | 3831 |
| 2023-07-12 | 16.51 | $16.70 | 18002 |
| 2023-07-11 | 16.46 | $16.26 | 23700 |
| 2023-07-10 | 16.54 | $16.26 | 7700 |
| 2023-07-07 | 16.64 | $16.48 | 9848 |
| 2023-07-06 | 16.69 | $16.29 | 29726 |
| 2023-07-05 | 16.82 | $16.72 | 8330 |
| 2023-07-03 | 16.83 | $17.00 | 926 |
| 2023-06-30 | 16.76 | $16.67 | 8024 |
| 2023-06-29 | 16.78 | $16.75 | 10142 |
| 2023-06-28 | 16.77 | $17.05 | 21300 |
| 2023-06-27 | 16.67 | $16.86 | 13712 |
| 2023-06-26 | 16.60 | $16.40 | 15050 |
| 2023-06-23 | 16.67 | $16.14 | 9100 |
| 2023-06-22 | 16.83 | $16.25 | 16744 |
| 2023-06-21 | 16.99 | $16.48 | 11100 |
| 2023-06-20 | 17.12 | $16.98 | 23345 |
| 2023-06-16 | 17.10 | $17.45 | 14437 |
| 2023-06-15 | 16.93 | $17.03 | 14500 |
| 2023-06-14 | 16.86 | $16.80 | 12400 |
| 2023-06-13 | 16.84 | $16.42 | 9900 |
| 2023-06-12 | 16.93 | $16.85 | 12800 |
| 2023-06-09 | 16.91 | $16.26 | 17431 |
| 2023-06-08 | 17.06 | $16.60 | 12800 |
| 2023-06-07 | 17.14 | $16.85 | 17014 |
| 2023-06-06 | 17.15 | $17.39 | 4300 |
| 2023-06-05 | 16.98 | $17.04 | 5927 |
| 2023-06-02 | 16.89 | $17.50 | 14914 |
| 2023-06-01 | 16.62 | $16.95 | 17000 |
| 2023-05-31 | 16.48 | $16.68 | 15500 |
| 2023-05-30 | 16.38 | $16.88 | 23900 |
| 2023-05-26 | 16.20 | $16.27 | 18116 |
| 2023-05-25 | 16.18 | $16.57 | 5231 |
| 2023-05-24 | 16.05 | $16.55 | 4700 |
| 2023-05-23 | 15.92 | $16.60 | 9900 |
| 2023-05-22 | 15.73 | $16.23 | 10300 |
| 2023-05-19 | 15.64 | $16.38 | 12735 |
| 2023-05-18 | 15.48 | $16.50 | 36900 |
| 2023-05-17 | 15.25 | $16.39 | 31607 |
| 2023-05-16 | 15.02 | $15.60 | 22124 |
| 2023-05-15 | 15.01 | $15.48 | 13331 |
| 2023-05-12 | 15.04 | $15.43 | 8314 |
| 2023-05-11 | 15.11 | $15.27 | 5600 |
| 2023-05-10 | 15.26 | $15.56 | 11426 |
| 2023-05-09 | 15.37 | $15.80 | 38212 |
| 2023-05-08 | 15.44 | $14.90 | 39685 |
| 2023-05-05 | 15.83 | $14.70 | 79940 |
| 2023-05-04 | 16.37 | $14.47 | 219000 |
| 2023-05-03 | 17.11 | $16.60 | 28800 |
| 2023-05-02 | 17.35 | $16.96 | 16241 |
| 2023-05-01 | 17.53 | $17.00 | 18746 |
| 2023-04-28 | 17.75 | $17.30 | 2709 |
| 2023-04-27 | 17.91 | $17.25 | 5226 |
| 2023-04-26 | 18.13 | $17.51 | 12600 |
| 2023-04-25 | 18.31 | $17.77 | 7322 |
| 2023-04-24 | 18.44 | $18.19 | 4938 |
| 2023-04-21 | 18.47 | $18.27 | 4528 |
| 2023-04-20 | 18.47 | $18.50 | 5000 |
| 2023-04-19 | 18.40 | $18.08 | 10540 |
| 2023-04-18 | 18.45 | $18.01 | 6200 |
| 2023-04-17 | 18.52 | $18.38 | 8800 |
| 2023-04-14 | 18.49 | $18.59 | 5603 |
| 2023-04-13 | 18.37 | $18.72 | 9200 |
| 2023-04-12 | 18.19 | $18.12 | 10800 |
| 2023-04-11 | 18.15 | $18.43 | 9800 |
| 2023-04-10 | 18.01 | $18.43 | 24155 |
| 2023-04-06 | 17.83 | $19.00 | 90000 |
| 2023-04-05 | 17.43 | $18.23 | 34931 |
| 2023-04-04 | 17.19 | $18.00 | 24400 |
| 2023-04-03 | 16.97 | $17.85 | 15322 |
| 2023-03-31 | 16.76 | $18.00 | 57145 |
| 2023-03-30 | 16.46 | $16.89 | 16048 |
| 2023-03-29 | 16.45 | $16.38 | 35100 |
| 2023-03-28 | 16.62 | $16.55 | 14323 |
| 2023-03-27 | 16.78 | $16.72 | 11545 |
| 2023-03-24 | 16.93 | $16.62 | 19500 |
| 2023-03-23 | 17.16 | $17.00 | 25701 |
| 2023-03-22 | 17.32 | $17.94 | 17300 |
| 2023-03-21 | 17.22 | $17.26 | 8100 |
| 2023-03-20 | 17.33 | $17.31 | 15200 |
| 2023-03-17 | 17.45 | $17.20 | 29310 |
| 2023-03-16 | 17.65 | $17.26 | 17500 |
| 2023-03-15 | 17.87 | $17.50 | 26113 |
| 2023-03-14 | 18.07 | $17.64 | 13545 |
| 2023-03-13 | 18.27 | $17.36 | 34700 |
| 2023-03-10 | 18.61 | $18.13 | 22003 |
| 2023-03-09 | 18.78 | $18.60 | 6400 |
| 2023-03-08 | 18.83 | $18.68 | 4000 |
| 2023-03-07 | 18.87 | $18.52 | 5700 |
| 2023-03-06 | 18.97 | $18.81 | 6316 |
| 2023-03-03 | 19.00 | $19.02 | 4900 |
| 2023-03-02 | 18.97 | $18.97 | 7705 |
| 2023-03-01 | 18.94 | $19.13 | 8800 |
| 2023-02-28 | 18.85 | $19.13 | 27112 |
| 2023-02-27 | 18.74 | $18.65 | 8808 |
| 2023-02-24 | 18.75 | $18.79 | 5039 |
| 2023-02-23 | 18.73 | $18.87 | 3300 |
| 2023-02-22 | 18.67 | $18.30 | 12000 |
| 2023-02-21 | 18.77 | $18.83 | 4209 |
| 2023-02-17 | 18.73 | $18.73 | 2001 |
| 2023-02-16 | 18.71 | $18.73 | 9800 |
| 2023-02-15 | 18.68 | $19.07 | 36000 |
| 2023-02-14 | 18.54 | $18.68 | 4811 |
| 2023-02-13 | 18.49 | $18.76 | 29441 |
| 2023-02-10 | 18.40 | $18.08 | 2915 |
| 2023-02-09 | 18.50 | $18.29 | 7600 |
| 2023-02-08 | 18.56 | $18.51 | 5015 |
| 2023-02-07 | 18.57 | $18.50 | 5600 |
| 2023-02-06 | 18.57 | $18.60 | 13335 |
| 2023-02-03 | 18.54 | $18.69 | 3848 |
| 2023-02-02 | 18.47 | $18.64 | 8812 |
| 2023-02-01 | 18.41 | $18.27 | 21000 |
| 2023-01-31 | 18.44 | $18.18 | 8500 |
| 2023-01-30 | 18.50 | $18.29 | 11242 |
| 2023-01-27 | 18.55 | $18.25 | 9100 |
| 2023-01-26 | 18.61 | $18.45 | 4016 |
| 2023-01-25 | 18.62 | $18.41 | 900 |
| 2023-01-24 | 18.64 | $18.40 | 11635 |
| 2023-01-23 | 18.66 | $18.38 | 8814 |
| 2023-01-20 | 18.69 | $18.37 | 5400 |
| 2023-01-19 | 18.73 | $18.14 | 14731 |
| 2023-01-18 | 18.83 | $18.69 | 6509 |
| 2023-01-17 | 18.78 | $18.57 | 5200 |
| 2023-01-13 | 18.75 | $18.69 | 4700 |
| 2023-01-12 | 18.67 | $18.78 | 15626 |
| 2023-01-11 | 18.54 | $18.98 | 10222 |
| 2023-01-10 | 18.30 | $19.00 | 13527 |
| 2023-01-09 | 18.00 | $18.60 | 29141 |
| 2023-01-06 | 17.76 | $18.18 | 16114 |
| 2023-01-05 | 17.60 | $17.81 | 34245 |
| 2023-01-04 | 17.52 | $17.57 | 9100 |
| 2023-01-03 | 17.49 | $17.50 | 15500 |
| 2022-12-30 | 17.48 | $17.04 | 27638 |
| 2022-12-29 | 17.61 | $17.22 | 31617 |
| 2022-12-28 | 17.72 | $17.59 | 19728 |
| 2022-12-27 | 17.72 | $18.09 | 56700 |
| 2022-12-23 | 17.57 | $17.80 | 15137 |
| 2022-12-22 | 17.47 | $17.65 | 16722 |
| 2022-12-21 | 17.40 | $17.39 | 25000 |
| 2022-12-20 | 17.39 | $17.49 | 18800 |
| 2022-12-19 | 17.35 | $17.28 | 10800 |
| 2022-12-16 | 17.37 | $17.34 | 20000 |
| 2022-12-15 | 17.37 | $17.32 | 9205 |
| 2022-12-14 | 17.38 | $17.31 | 18200 |
| 2022-12-13 | 17.39 | $17.26 | 28007 |
| 2022-12-12 | 17.42 | $17.24 | 11949 |
| 2022-12-09 | 17.47 | $17.30 | 10300 |
| 2022-12-08 | 17.50 | $17.45 | 3711 |
| 2022-12-07 | 17.48 | $17.36 | 6413 |
| 2022-12-06 | 17.49 | $17.20 | 12000 |
| 2022-12-05 | 17.56 | $17.30 | 16205 |
| 2022-12-02 | 17.60 | $17.59 | 5546 |
| 2022-12-01 | 17.55 | $17.46 | 16717 |
| 2022-11-30 | 17.54 | $17.53 | 10601 |
| 2022-11-29 | 17.49 | $17.55 | 36400 |
| 2022-11-28 | 17.43 | $17.35 | 24815 |
| 2022-11-25 | 17.42 | $17.39 | 6839 |
| 2022-11-23 | 17.38 | $17.25 | 18348 |
| 2022-11-22 | 17.38 | $17.20 | 32300 |
| 2022-11-21 | 17.40 | $17.32 | 24900 |
| 2022-11-18 | 17.38 | $17.30 | 5200 |
| 2022-11-17 | 17.35 | $17.39 | 19600 |
| 2022-11-16 | 17.30 | $17.44 | 68600 |
| 2022-11-15 | 17.21 | $17.25 | 12700 |
| 2022-11-14 | 17.15 | $17.28 | 26100 |
| 2022-11-11 | 17.08 | $17.20 | 38200 |
| 2022-11-10 | 17.02 | $17.10 | 41536 |
| 2022-11-09 | 16.97 | $16.86 | 5439 |
| 2022-11-08 | 16.99 | $16.93 | 7600 |
| 2022-11-07 | 17.00 | $16.99 | 12027 |
| 2022-11-04 | 16.98 | $16.93 | 3500 |
| 2022-11-03 | 16.98 | $17.15 | 26216 |
| 2022-11-02 | 16.91 | $16.95 | 7800 |
| 2022-11-01 | 16.89 | $17.10 | 2119 |
| 2022-10-31 | 16.82 | $16.98 | 29500 |
| 2022-10-28 | 16.78 | $17.15 | 13700 |
| 2022-10-27 | 16.67 | $17.00 | 15103 |
| 2022-10-26 | 16.59 | $17.15 | 11111 |
| 2022-10-25 | 16.45 | $16.80 | 11800 |
| 2022-10-24 | 16.39 | $16.63 | 9924 |
| 2022-10-21 | 16.39 | $16.75 | 9907 |
| 2022-10-20 | 16.35 | $16.58 | 10100 |
| 2022-10-19 | 16.36 | $16.55 | 22700 |
| 2022-10-18 | 16.40 | $16.49 | 44000 |
| 2022-10-17 | 16.47 | $16.55 | 29200 |
| 2022-10-14 | 16.54 | $16.60 | 20900 |
| 2022-10-13 | 16.62 | $16.51 | 28907 |
| 2022-10-12 | 16.76 | $16.67 | 18400 |
| 2022-10-11 | 16.89 | $16.90 | 10200 |
| 2022-10-10 | 16.97 | $16.86 | 16412 |
| 2022-10-07 | 17.10 | $17.55 | 8000 |
| 2022-10-06 | 17.04 | $17.29 | 2700 |
| 2022-10-05 | 17.05 | $17.68 | 13937 |
| 2022-10-04 | 16.96 | $17.82 | 11500 |
| 2022-10-03 | 16.81 | $17.19 | 10522 |
| 2022-09-30 | 16.84 | $17.26 | 13500 |
| 2022-09-29 | 16.86 | $17.13 | 20935 |
| 2022-09-28 | 16.94 | $16.80 | 17305 |
| 2022-09-27 | 17.16 | $16.64 | 32121 |
| 2022-09-26 | 17.48 | $16.62 | 39303 |
| 2022-09-23 | 17.89 | $17.60 | 15400 |
| 2022-09-22 | 18.09 | $18.00 | 9707 |
| 2022-09-21 | 18.21 | $18.09 | 17846 |
| 2022-09-20 | 18.33 | $18.36 | 12000 |
| 2022-09-19 | 18.40 | $18.11 | 45642 |
| 2022-09-16 | 18.57 | $18.68 | 6200 |
| 2022-09-15 | 18.59 | $18.60 | 4900 |
| 2022-09-14 | 18.66 | $18.20 | 47740 |
| 2022-09-13 | 18.86 | $18.50 | 4703 |
| 2022-09-12 | 19.02 | $18.63 | 16700 |
| 2022-09-09 | 19.17 | $18.51 | 21500 |
| 2022-09-08 | 19.39 | $18.77 | 10100 |
| 2022-09-07 | 19.58 | $19.11 | 1925 |
| 2022-09-06 | 19.70 | $19.09 | 12800 |
| 2022-09-02 | 19.85 | $19.63 | 5745 |
| 2022-09-01 | 19.85 | $19.33 | 11315 |
| 2022-08-31 | 19.94 | $19.96 | 16017 |
| 2022-08-30 | 19.85 | $19.81 | 10700 |
| 2022-08-29 | 19.78 | $19.33 | 5646 |
| 2022-08-26 | 19.83 | $19.75 | 21000 |
| 2022-08-25 | 19.76 | $19.73 | 4448 |
| 2022-08-24 | 19.68 | $19.20 | 5301 |
| 2022-08-23 | 19.74 | $19.10 | 7100 |
| 2022-08-22 | 19.83 | $19.50 | 5512 |
| 2022-08-19 | 19.81 | $19.70 | 4700 |
| 2022-08-18 | 19.71 | $19.96 | 9541 |
| 2022-08-17 | 19.50 | $19.89 | 11700 |
| 2022-08-16 | 19.26 | $19.77 | 27124 |
| 2022-08-15 | 19.00 | $19.76 | 28600 |
| 2022-08-12 | 18.68 | $19.05 | 5800 |
| 2022-08-11 | 18.51 | $18.98 | 10027 |
| 2022-08-10 | 18.33 | $18.68 | 7333 |
| 2022-08-09 | 18.20 | $18.33 | 12312 |
| 2022-08-08 | 18.16 | $18.23 | 18831 |
| 2022-08-05 | 18.13 | $18.10 | 53700 |
| 2022-08-04 | 18.15 | $18.18 | 12800 |
| 2022-08-03 | 18.14 | $18.21 | 48418 |
| 2022-08-02 | 18.13 | $18.15 | 42600 |
| 2022-08-01 | 18.13 | $18.17 | 14547 |
| 2022-07-29 | 18.12 | $18.13 | 25525 |
| 2022-07-28 | 18.13 | $18.15 | 26721 |
| 2022-07-27 | 18.14 | $18.15 | 11700 |
| 2022-07-26 | 18.15 | $18.15 | 16500 |
| 2022-07-25 | 18.16 | $18.19 | 13917 |
| 2022-07-22 | 18.17 | $18.25 | 2300 |
| 2022-07-21 | 18.16 | $18.20 | 10100 |
| 2022-07-20 | 18.17 | $18.20 | 5500 |
| 2022-07-19 | 18.18 | $18.27 | 7600 |
| 2022-07-18 | 18.18 | $18.32 | 4158 |
| 2022-07-15 | 18.16 | $18.11 | 4600 |
| 2022-07-14 | 18.21 | $18.09 | 624 |
| 2022-07-13 | 18.28 | $18.18 | 7805 |
| 2022-07-12 | 18.34 | $18.12 | 13900 |
| 2022-07-11 | 18.44 | $18.64 | 4244 |
| 2022-07-08 | 18.39 | $18.32 | 1421 |
| 2022-07-07 | 18.44 | $18.39 | 16100 |
| 2022-07-06 | 18.47 | $18.48 | 2905 |
| 2022-07-05 | 18.50 | $18.45 | 1600 |
| 2022-07-01 | 18.53 | $19.01 | 6918 |
| 2022-06-30 | 18.41 | $19.20 | 5434 |
| 2022-06-29 | 18.19 | $18.81 | 25900 |
| 2022-06-28 | 18.07 | $18.27 | 12700 |
| 2022-06-27 | 18.09 | $18.13 | 13236 |
| 2022-06-24 | 18.16 | $18.01 | 23934 |
| 2022-06-23 | 18.30 | $18.16 | 18127 |
| 2022-06-22 | 18.43 | $18.12 | 14738 |
| 2022-06-21 | 18.61 | $18.36 | 16400 |
| 2022-06-17 | 18.75 | $18.42 | 15715 |
| 2022-06-16 | 18.91 | $18.25 | 20431 |
| 2022-06-15 | 19.16 | $18.55 | 14736 |
| 2022-06-14 | 19.38 | $18.75 | 13948 |
| 2022-06-13 | 19.58 | $18.57 | 13800 |
| 2022-06-10 | 19.88 | $19.80 | 1000 |
| 2022-06-09 | 19.86 | $19.99 | 1416 |
| 2022-06-08 | 19.77 | $19.73 | 6300 |
| 2022-06-07 | 19.74 | $19.77 | 7337 |
| 2022-06-06 | 19.69 | $19.78 | 13305 |
| 2022-06-03 | 19.62 | $19.89 | 5103 |
| 2022-06-02 | 19.51 | $19.87 | 14000 |
| 2022-06-01 | 19.37 | $19.68 | 9827 |
| 2022-05-31 | 19.27 | $19.56 | 3400 |
| 2022-05-27 | 19.19 | $19.47 | 10400 |
| 2022-05-26 | 19.12 | $19.31 | 7400 |
| 2022-05-25 | 19.09 | $19.40 | 7002 |
| 2022-05-24 | 19.03 | $19.32 | 7600 |
| 2022-05-23 | 18.99 | $19.50 | 3200 |
| 2022-05-20 | 18.89 | $19.43 | 10736 |
| 2022-05-19 | 18.80 | $19.28 | 6300 |
| 2022-05-18 | 18.74 | $19.11 | 6229 |
| 2022-05-17 | 18.73 | $19.74 | 18400 |
| 2022-05-16 | 18.53 | $19.30 | 12713 |
| 2022-05-13 | 18.44 | $19.17 | 23300 |
| 2022-05-12 | 18.39 | $18.10 | 18800 |
| 2022-05-11 | 18.67 | $18.56 | 23200 |
| 2022-05-10 | 18.88 | $19.13 | 22029 |
| 2022-05-09 | 18.98 | $18.83 | 27100 |
| 2022-05-06 | 19.20 | $18.95 | 19209 |
| 2022-05-05 | 19.44 | $19.02 | 19744 |
| 2022-05-04 | 19.72 | $19.25 | 8900 |
| 2022-05-03 | 20.00 | $19.58 | 11920 |
| 2022-05-02 | 20.25 | $19.62 | 18218 |
| 2022-04-29 | 20.55 | $20.37 | 11147 |
| 2022-04-28 | 20.67 | $20.40 | 5422 |
| 2022-04-27 | 20.82 | $20.89 | 6300 |
| 2022-04-26 | 20.86 | $20.50 | 35200 |
| 2022-04-25 | 21.02 | $20.70 | 16306 |
| 2022-04-22 | 21.17 | $20.82 | 7039 |
| 2022-04-21 | 21.30 | $21.20 | 16809 |
| 2022-04-20 | 21.35 | $21.28 | 13343 |
| 2022-04-19 | 21.39 | $21.44 | 5603 |
| 2022-04-18 | 21.38 | $21.45 | 4800 |
| 2022-04-14 | 21.37 | $21.41 | 5800 |
| 2022-04-13 | 21.38 | $21.21 | 4000 |
| 2022-04-12 | 21.44 | $21.15 | 12100 |
| 2022-04-11 | 21.54 | $21.43 | 6600 |
| 2022-04-08 | 21.58 | $21.28 | 15818 |
| 2022-04-07 | 21.66 | $21.70 | 7803 |
| 2022-04-06 | 21.64 | $21.69 | 9146 |
| 2022-04-05 | 21.61 | $21.67 | 3225 |
| 2022-04-04 | 21.58 | $21.53 | 9818 |
| 2022-04-01 | 21.58 | $21.31 | 4603 |
| 2022-03-31 | 21.66 | $21.51 | 9200 |
| 2022-03-30 | 21.69 | $21.63 | 5014 |
| 2022-03-29 | 21.69 | $21.75 | 9513 |
| 2022-03-28 | 21.65 | $21.72 | 23047 |
| 2022-03-25 | 21.60 | $21.75 | 5039 |
| 2022-03-24 | 21.54 | $21.70 | 12800 |
| 2022-03-23 | 21.48 | $21.38 | 4600 |
| 2022-03-22 | 21.51 | $21.55 | 9200 |
| 2022-03-21 | 21.49 | $21.40 | 6700 |
| 2022-03-18 | 21.51 | $21.49 | 3600 |
| 2022-03-17 | 21.51 | $21.82 | 10644 |
| 2022-03-16 | 21.40 | $21.69 | 23100 |
| 2022-03-15 | 21.31 | $21.55 | 16312 |
| 2022-03-14 | 21.25 | $21.52 | 8300 |
| 2022-03-11 | 21.19 | $21.25 | 8900 |
| 2022-03-10 | 21.20 | $21.11 | 5400 |
| 2022-03-09 | 21.26 | $21.61 | 11900 |
| 2022-03-08 | 21.17 | $21.50 | 5900 |
| 2022-03-07 | 21.11 | $21.00 | 8978 |
| 2022-03-04 | 21.19 | $21.50 | 19600 |
| 2022-03-03 | 21.14 | $20.98 | 27400 |
| 2022-03-02 | 21.25 | $21.35 | 4300 |
| 2022-03-01 | 21.26 | $21.39 | 9300 |
| 2022-02-28 | 21.26 | $20.96 | 19007 |
| 2022-02-25 | 21.41 | $20.57 | 36300 |
| 2022-02-24 | 21.72 | $21.25 | 20547 |
| 2022-02-23 | 21.88 | $21.68 | 12200 |
| 2022-02-22 | 21.93 | $22.22 | 9300 |
| 2022-02-18 | 21.83 | $21.91 | 12500 |
| 2022-02-17 | 21.80 | $22.00 | 12618 |
| 2022-02-16 | 21.74 | $21.65 | 4900 |
| 2022-02-15 | 21.78 | $21.76 | 10042 |
| 2022-02-14 | 21.79 | $21.58 | 5116 |
| 2022-02-11 | 21.86 | $21.52 | 4600 |
| 2022-02-10 | 21.96 | $22.00 | 4128 |
| 2022-02-09 | 21.93 | $22.00 | 3432 |
| 2022-02-08 | 21.90 | $21.90 | 11500 |
| 2022-02-07 | 21.89 | $21.91 | 3304 |
| 2022-02-04 | 21.87 | $21.99 | 8000 |
| 2022-02-03 | 21.83 | $21.82 | 3108 |
| 2022-02-02 | 21.83 | $22.00 | 6700 |
| 2022-02-01 | 21.77 | $21.98 | 4504 |
| 2022-01-31 | 21.70 | $21.91 | 5200 |
| 2022-01-28 | 21.65 | $21.90 | 5300 |
| 2022-01-27 | 21.59 | $21.71 | 13500 |
| 2022-01-26 | 21.57 | $21.50 | 5900 |
| 2022-01-25 | 21.62 | $21.35 | 11930 |
| 2022-01-24 | 21.73 | $21.41 | 16739 |
| 2022-01-21 | 21.85 | $21.77 | 13900 |
| 2022-01-20 | 21.88 | $21.84 | 10926 |
| 2022-01-19 | 21.90 | $21.79 | 7243 |
| 2022-01-18 | 21.93 | $21.83 | 17008 |
| 2022-01-14 | 21.96 | $21.98 | 7300 |
| 2022-01-13 | 21.95 | $22.00 | 12246 |
| 2022-01-12 | 21.93 | $21.99 | 25300 |
| 2022-01-11 | 21.90 | $22.03 | 18600 |
| 2022-01-10 | 21.86 | $22.40 | 16700 |
| 2022-01-07 | 21.69 | $21.53 | 8146 |
| 2022-01-06 | 21.77 | $21.73 | 8637 |
| 2022-01-05 | 21.79 | $21.64 | 18100 |
| 2022-01-04 | 21.86 | $21.65 | 18041 |
| 2022-01-03 | 21.93 | $21.65 | 21500 |
| 2021-12-31 | 22.02 | $21.97 | 11300 |
| 2021-12-30 | 22.02 | $21.61 | 5636 |
| 2021-12-29 | 22.14 | $21.50 | 16738 |
| 2021-12-28 | 22.32 | $22.11 | 40100 |
| 2021-12-27 | 22.35 | $22.67 | 29000 |
| 2021-12-23 | 22.20 | $22.65 | 10535 |
| 2021-12-22 | 22.02 | $22.45 | 24930 |
| 2021-12-21 | 21.87 | $22.08 | 15400 |
| 2021-12-20 | 21.79 | $21.99 | 20603 |
| 2021-12-17 | 21.74 | $21.60 | 8900 |
| 2021-12-16 | 21.79 | $21.59 | 14200 |
| 2021-12-15 | 21.86 | $22.00 | 7700 |
| 2021-12-14 | 21.81 | $21.90 | 9720 |
| 2021-12-13 | 21.79 | $21.79 | 3437 |
| 2021-12-10 | 21.79 | $21.73 | 5600 |
| 2021-12-09 | 21.82 | $22.25 | 7509 |
| 2021-12-08 | 21.69 | $22.20 | 11832 |
| 2021-12-07 | 21.55 | $22.27 | 8600 |
| 2021-12-06 | 21.36 | $21.60 | 4831 |
| 2021-12-03 | 21.34 | $21.50 | 5100 |
| 2021-12-02 | 21.36 | $21.45 | 10800 |
| 2021-12-01 | 21.40 | $21.20 | 10400 |
| 2021-11-30 | 21.54 | $21.50 | 11444 |
| 2021-11-29 | 21.61 | $21.48 | 7800 |
| 2021-11-26 | 21.71 | $21.55 | 6034 |
| 2021-11-24 | 21.81 | $21.99 | 4000 |
| 2021-11-23 | 21.80 | $22.01 | 2000 |
| 2021-11-22 | 21.78 | $21.77 | 10438 |
| 2021-11-19 | 21.84 | $21.68 | 7928 |
| 2021-11-18 | 21.94 | $21.67 | 7500 |
| 2021-11-17 | 22.07 | $21.90 | 11201 |
| 2021-11-16 | 22.16 | $21.99 | 10500 |
| 2021-11-15 | 22.24 | $22.05 | 6800 |
| 2021-11-12 | 22.32 | $22.18 | 5100 |
| 2021-11-11 | 22.38 | $22.17 | 8333 |
| 2021-11-10 | 22.45 | $22.00 | 5701 |
| 2021-11-09 | 22.59 | $22.37 | 4746 |
| 2021-11-08 | 22.64 | $22.34 | 12911 |
| 2021-11-05 | 22.71 | $22.58 | 9400 |
| 2021-11-04 | 22.72 | $22.53 | 2827 |
| 2021-11-03 | 22.74 | $22.70 | 2109 |
| 2021-11-02 | 22.71 | $22.60 | 4200 |
| 2021-11-01 | 22.70 | $22.65 | 5400 |
| 2021-10-29 | 22.67 | $22.63 | 4600 |
| 2021-10-28 | 22.64 | $22.68 | 5700 |
| 2021-10-27 | 22.58 | $22.65 | 14400 |
| 2021-10-26 | 22.51 | $22.58 | 4900 |
| 2021-10-25 | 22.44 | $22.63 | 12600 |
| 2021-10-22 | 22.34 | $22.37 | 9532 |
| 2021-10-21 | 22.30 | $22.30 | 58531 |
| 2021-10-20 | 22.27 | $22.00 | 31648 |
| 2021-10-19 | 22.33 | $22.25 | 4400 |
| 2021-10-18 | 22.32 | $22.38 | 15900 |
| 2021-10-15 | 22.26 | $22.38 | 7637 |
| 2021-10-14 | 22.19 | $22.22 | 6000 |
| 2021-10-13 | 22.14 | $22.04 | 9400 |
| 2021-10-12 | 22.15 | $22.05 | 7500 |
| 2021-10-11 | 22.15 | $22.24 | 5315 |
| 2021-10-08 | 22.09 | $22.03 | 5144 |
| 2021-10-07 | 22.08 | $22.17 | 11617 |
| 2021-10-06 | 22.02 | $21.96 | 2432 |
| 2021-10-05 | 22.01 | $22.11 | 5400 |
| 2021-10-04 | 21.95 | $22.22 | 4900 |
| 2021-10-01 | 21.84 | $22.22 | 13000 |
| 2021-09-30 | 21.71 | $22.05 | 5845 |
| 2021-09-29 | 21.61 | $21.87 | 23503 |
| 2021-09-28 | 21.54 | $21.94 | 21100 |
| 2021-09-27 | 21.43 | $21.54 | 8111 |
| 2021-09-24 | 21.43 | $21.38 | 12311 |
| 2021-09-23 | 21.48 | $21.40 | 18500 |
| 2021-09-22 | 21.54 | $21.37 | 6406 |
| 2021-09-21 | 21.63 | $21.48 | 9000 |
| 2021-09-20 | 21.70 | $21.55 | 25600 |
| 2021-09-17 | 21.76 | $22.01 | 42613 |
| 2021-09-16 | 21.69 | $21.93 | 6900 |
| 2021-09-15 | 21.64 | $21.93 | 4100 |
| 2021-09-14 | 21.57 | $21.67 | 9200 |
| 2021-09-13 | 21.58 | $21.35 | 8342 |
| 2021-09-10 | 21.69 | $21.30 | 11935 |
| 2021-09-09 | 21.84 | $21.50 | 25500 |
| 2021-09-08 | 21.96 | $21.88 | 2235 |
| 2021-09-07 | 22.00 | $21.76 | 4345 |
| 2021-09-03 | 22.07 | $21.92 | 7212 |
| 2021-09-02 | 22.11 | $21.98 | 9400 |
| 2021-09-01 | 22.14 | $22.03 | 6900 |
| 2021-08-31 | 22.15 | $22.15 | 6904 |
| 2021-08-30 | 22.13 | $21.90 | 3234 |
| 2021-08-27 | 22.19 | $22.04 | 15540 |
| 2021-08-26 | 22.21 | $22.08 | 11933 |
| 2021-08-25 | 22.22 | $22.23 | 16135 |
| 2021-08-24 | 22.18 | $22.20 | 10640 |
| 2021-08-23 | 22.14 | $22.19 | 11015 |
| 2021-08-20 | 22.09 | $22.21 | 9800 |
| 2021-08-19 | 22.03 | $21.93 | 13602 |
| 2021-08-18 | 22.04 | $21.92 | 10243 |
| 2021-08-17 | 22.05 | $22.15 | 4600 |
| 2021-08-16 | 21.99 | $22.10 | 6500 |
| 2021-08-13 | 21.93 | $22.07 | 16715 |
| 2021-08-12 | 21.86 | $21.92 | 16548 |
| 2021-08-11 | 21.83 | $22.00 | 13200 |
| 2021-08-10 | 21.77 | $22.00 | 8000 |
| 2021-08-09 | 21.69 | $21.89 | 4500 |
| 2021-08-06 | 21.63 | $21.73 | 31000 |
| 2021-08-05 | 21.60 | $21.61 | 5127 |
| 2021-08-04 | 21.62 | $21.68 | 4043 |
| 2021-08-03 | 21.61 | $21.69 | 14200 |
| 2021-08-02 | 21.60 | $21.44 | 11141 |
| 2021-07-30 | 21.67 | $21.60 | 4800 |
| 2021-07-29 | 21.70 | $21.99 | 3422 |
| 2021-07-28 | 21.62 | $21.81 | 2100 |
| 2021-07-27 | 21.58 | $21.53 | 9200 |
| 2021-07-26 | 21.62 | $21.60 | 12200 |
| 2021-07-23 | 21.66 | $21.55 | 6424 |
| 2021-07-22 | 21.71 | $21.59 | 5526 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.21
2026-07-20
Close Price
$19.95
Vol: 26676
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.67
Average
50.40
Maximum
77.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 56.21 | $19.95 | 26676 |
| 2026-07-17 | 61.73 | $20.09 | 24800 |
| 2026-07-16 | 61.73 | $20.09 | 15345 |
| 2026-07-15 | 60.22 | $20.03 | 17209 |
| 2026-07-14 | 60.98 | $20.05 | 27400 |
| 2026-07-13 | 60.02 | $20.01 | 35100 |
| 2026-07-10 | 59.78 | $20.00 | 38500 |
| 2026-07-09 | 62.22 | $20.07 | 29400 |
| 2026-07-08 | 60.01 | $19.97 | 32224 |
| 2026-07-07 | 56.89 | $19.84 | 12300 |
| 2026-07-06 | 54.00 | $19.73 | 35013 |
| 2026-07-02 | 53.73 | $19.72 | 44300 |
| 2026-07-01 | 50.44 | $19.60 | 48415 |
| 2026-06-30 | 49.01 | $19.55 | 48000 |
| 2026-06-29 | 48.73 | $19.54 | 27936 |
| 2026-06-26 | 44.97 | $19.41 | 24900 |
| 2026-06-25 | 46.47 | $19.47 | 31100 |
| 2026-06-24 | 46.71 | $19.48 | 18000 |
| 2026-06-23 | 48.67 | $19.56 | 24200 |
| 2026-06-22 | 46.82 | $19.49 | 14700 |
| 2026-06-18 | 49.73 | $19.61 | 10400 |
| 2026-06-17 | 48.98 | $19.58 | 18236 |
| 2026-06-16 | 51.68 | $19.69 | 31186 |
| 2026-06-15 | 43.93 | $19.40 | 55200 |
| 2026-06-12 | 43.33 | $19.38 | 22600 |
| 2026-06-11 | 44.00 | $19.41 | 20800 |
| 2026-06-10 | 45.78 | $19.49 | 21334 |
| 2026-06-09 | 43.89 | $19.42 | 47284 |
| 2026-06-08 | 50.05 | $19.68 | 19839 |
| 2026-06-05 | 48.19 | $19.61 | 31028 |
| 2026-06-04 | 50.75 | $19.71 | 26700 |
| 2026-06-03 | 52.07 | $19.76 | 12033 |
| 2026-06-02 | 51.35 | $19.73 | 19616 |
| 2026-06-01 | 49.92 | $19.67 | 65600 |
| 2026-05-29 | 53.13 | $19.80 | 57736 |
| 2026-05-28 | 54.41 | $19.85 | 72800 |
| 2026-05-27 | 55.42 | $19.89 | 39376 |
| 2026-05-26 | 57.72 | $19.98 | 129143 |
| 2026-05-22 | 51.58 | $19.69 | 26013 |
| 2026-05-21 | 52.32 | $19.72 | 40628 |
| 2026-05-20 | 51.66 | $19.69 | 23545 |
| 2026-05-19 | 54.05 | $19.79 | 28931 |
| 2026-05-18 | 52.37 | $19.71 | 61725 |
| 2026-05-15 | 48.83 | $19.55 | 48749 |
| 2026-05-14 | 51.32 | $19.66 | 23046 |
| 2026-05-13 | 50.45 | $19.62 | 30406 |
| 2026-05-12 | 51.10 | $19.65 | 37648 |
| 2026-05-11 | 48.13 | $19.51 | 40651 |
| 2026-05-08 | 55.72 | $19.84 | 55400 |
| 2026-05-07 | 54.27 | $19.77 | 28700 |
| 2026-05-06 | 54.07 | $19.76 | 29400 |
| 2026-05-05 | 52.24 | $19.67 | 51442 |
| 2026-05-04 | 50.14 | $19.57 | 50400 |
| 2026-05-01 | 50.14 | $19.57 | 65507 |
| 2026-04-30 | 48.72 | $19.50 | 84126 |
| 2026-04-29 | 50.68 | $19.60 | 27101 |
| 2026-04-28 | 49.52 | $19.54 | 31510 |
| 2026-04-27 | 48.57 | $19.49 | 30400 |
| 2026-04-24 | 47.04 | $19.41 | 38615 |
| 2026-04-23 | 46.29 | $19.37 | 35700 |
| 2026-04-22 | 53.76 | $19.78 | 24220 |
| 2026-04-21 | 52.88 | $19.73 | 37000 |
| 2026-04-20 | 54.26 | $19.80 | 39600 |
| 2026-04-17 | 52.23 | $19.68 | 32400 |
| 2026-04-16 | 53.35 | $19.74 | 46034 |
| 2026-04-15 | 53.03 | $19.72 | 61290 |
| 2026-04-14 | 51.13 | $19.60 | 29300 |
| 2026-04-13 | 47.41 | $19.38 | 21900 |
| 2026-04-10 | 49.02 | $19.48 | 25123 |
| 2026-04-09 | 48.18 | $19.43 | 29200 |
| 2026-04-08 | 48.48 | $19.45 | 39307 |
| 2026-04-07 | 43.61 | $19.16 | 32700 |
| 2026-04-06 | 47.92 | $19.45 | 58611 |
| 2026-04-02 | 46.71 | $19.38 | 44003 |
| 2026-04-01 | 43.89 | $19.22 | 64836 |
| 2026-03-31 | 40.91 | $19.06 | 72304 |
| 2026-03-30 | 35.43 | $18.79 | 40100 |
| 2026-03-27 | 33.03 | $18.68 | 33700 |
| 2026-03-26 | 36.42 | $18.97 | 57343 |
| 2026-03-25 | 38.78 | $19.15 | 30307 |
| 2026-03-24 | 36.84 | $19.06 | 31133 |
| 2026-03-23 | 37.21 | $19.09 | 27714 |
| 2026-03-20 | 37.70 | $19.13 | 31600 |
| 2026-03-19 | 40.58 | $19.36 | 27801 |
| 2026-03-18 | 39.43 | $19.30 | 26223 |
| 2026-03-17 | 39.24 | $19.29 | 22500 |
| 2026-03-16 | 38.35 | $19.24 | 34300 |
| 2026-03-13 | 36.01 | $19.11 | 27747 |
| 2026-03-12 | 37.14 | $19.22 | 51703 |
| 2026-03-11 | 39.96 | $19.48 | 78803 |
| 2026-03-10 | 36.06 | $19.26 | 70200 |
| 2026-03-09 | 29.10 | $18.91 | 72016 |
| 2026-03-06 | 28.89 | $18.90 | 66741 |
| 2026-03-05 | 32.45 | $19.29 | 50139 |
| 2026-03-04 | 32.85 | $19.33 | 38800 |
| 2026-03-03 | 29.81 | $19.18 | 83112 |
| 2026-03-02 | 33.89 | $19.60 | 71600 |
| 2026-02-27 | 35.31 | $19.73 | 56300 |
| 2026-02-26 | 35.86 | $19.78 | 94700 |
| 2026-02-25 | 36.51 | $19.84 | 179733 |
| 2026-02-24 | 34.44 | $19.73 | 114304 |
| 2026-02-23 | 35.85 | $19.87 | 46803 |
| 2026-02-20 | 36.15 | $19.90 | 88244 |
| 2026-02-19 | 34.41 | $19.80 | 48000 |
| 2026-02-18 | 34.68 | $19.83 | 181732 |
| 2026-02-17 | 36.88 | $20.07 | 75348 |
| 2026-02-13 | 35.91 | $20.01 | 62300 |
| 2026-02-12 | 36.18 | $20.04 | 40609 |
| 2026-02-11 | 35.43 | $19.99 | 43000 |
| 2026-02-10 | 35.91 | $20.05 | 41219 |
| 2026-02-09 | 37.35 | $20.23 | 28700 |
| 2026-02-06 | 42.18 | $20.77 | 51286 |
| 2026-02-05 | 35.91 | $20.34 | 38100 |
| 2026-02-04 | 42.41 | $20.98 | 48000 |
| 2026-02-03 | 46.53 | $21.31 | 28030 |
| 2026-02-02 | 49.14 | $21.50 | 45900 |
| 2026-01-30 | 44.97 | $21.23 | 28795 |
| 2026-01-29 | 44.33 | $21.19 | 65745 |
| 2026-01-28 | 44.45 | $21.20 | 51000 |
| 2026-01-27 | 44.45 | $21.20 | 30124 |
| 2026-01-26 | 37.91 | $20.78 | 32200 |
| 2026-01-23 | 39.05 | $20.89 | 42507 |
| 2026-01-22 | 42.25 | $21.18 | 18009 |
| 2026-01-21 | 45.15 | $21.42 | 143033 |
| 2026-01-20 | 47.08 | $21.57 | 144622 |
| 2026-01-16 | 43.58 | $21.34 | 147259 |
| 2026-01-15 | 41.83 | $21.23 | 278623 |
| 2026-01-14 | 38.02 | $21.00 | 350700 |
| 2026-01-13 | 53.12 | $22.05 | 25900 |
| 2026-01-12 | 54.09 | $22.10 | 18700 |
| 2026-01-09 | 53.12 | $22.04 | 11800 |
| 2026-01-08 | 51.98 | $21.97 | 11700 |
| 2026-01-07 | 50.69 | $21.89 | 8600 |
| 2026-01-06 | 52.36 | $21.99 | 12800 |
| 2026-01-05 | 52.86 | $22.02 | 36708 |
| 2026-01-02 | 52.43 | $21.99 | 28200 |
| 2025-12-31 | 49.97 | $21.82 | 13022 |
| 2025-12-30 | 51.16 | $21.90 | 17600 |
| 2025-12-29 | 48.71 | $21.73 | 34700 |
| 2025-12-26 | 49.82 | $21.81 | 24500 |
| 2025-12-24 | 59.17 | $22.39 | 20300 |
| 2025-12-23 | 58.53 | $22.34 | 20800 |
| 2025-12-22 | 58.28 | $22.32 | 60800 |
| 2025-12-19 | 58.78 | $22.35 | 26202 |
| 2025-12-18 | 57.98 | $22.28 | 21404 |
| 2025-12-17 | 56.62 | $22.16 | 10500 |
| 2025-12-16 | 57.36 | $22.21 | 15500 |
| 2025-12-15 | 57.04 | $22.18 | 22700 |
| 2025-12-12 | 57.31 | $22.20 | 22905 |
| 2025-12-11 | 54.42 | $21.92 | 26145 |
| 2025-12-10 | 62.79 | $22.50 | 87613 |
| 2025-12-09 | 53.97 | $21.74 | 17023 |
| 2025-12-08 | 49.81 | $21.46 | 16130 |
| 2025-12-05 | 49.81 | $21.46 | 15447 |
| 2025-12-04 | 51.31 | $21.56 | 11300 |
| 2025-12-03 | 49.88 | $21.46 | 44504 |
| 2025-12-02 | 60.10 | $22.07 | 45909 |
| 2025-12-01 | 58.78 | $21.97 | 36700 |
| 2025-11-28 | 58.65 | $21.96 | 13600 |
| 2025-11-26 | 55.61 | $21.73 | 5431 |
| 2025-11-25 | 51.63 | $21.46 | 4809 |
| 2025-11-24 | 52.29 | $21.50 | 14620 |
| 2025-11-21 | 47.34 | $21.19 | 19234 |
| 2025-11-20 | 47.95 | $21.23 | 4700 |
| 2025-11-19 | 46.64 | $21.15 | 14700 |
| 2025-11-18 | 56.80 | $21.75 | 24000 |
| 2025-11-17 | 45.53 | $21.15 | 10018 |
| 2025-11-14 | 42.94 | $21.04 | 7100 |
| 2025-11-13 | 42.46 | $21.02 | 12839 |
| 2025-11-12 | 43.49 | $21.08 | 18600 |
| 2025-11-11 | 45.95 | $21.22 | 6834 |
| 2025-11-10 | 43.79 | $21.12 | 9136 |
| 2025-11-07 | 41.34 | $21.01 | 12300 |
| 2025-11-06 | 41.81 | $21.04 | 8800 |
| 2025-11-05 | 45.61 | $21.27 | 4446 |
| 2025-11-04 | 47.02 | $21.35 | 5303 |
| 2025-11-03 | 44.15 | $21.21 | 14537 |
| 2025-10-31 | 43.10 | $21.16 | 9006 |
| 2025-10-30 | 44.04 | $21.22 | 15038 |
| 2025-10-29 | 44.04 | $21.22 | 10600 |
| 2025-10-28 | 47.31 | $21.43 | 5800 |
| 2025-10-27 | 50.88 | $21.64 | 5100 |
| 2025-10-24 | 52.13 | $21.71 | 12400 |
| 2025-10-23 | 53.93 | $21.81 | 5844 |
| 2025-10-22 | 53.63 | $21.79 | 8800 |
| 2025-10-21 | 56.64 | $21.96 | 11500 |
| 2025-10-20 | 49.87 | $21.53 | 6239 |
| 2025-10-17 | 52.40 | $21.67 | 6100 |
| 2025-10-16 | 46.71 | $21.36 | 15800 |
| 2025-10-15 | 47.41 | $21.40 | 18334 |
| 2025-10-14 | 51.80 | $21.64 | 15634 |
| 2025-10-13 | 52.57 | $21.68 | 7403 |
| 2025-10-10 | 51.01 | $21.59 | 8630 |
| 2025-10-09 | 51.36 | $21.61 | 14900 |
| 2025-10-08 | 52.95 | $21.70 | 14853 |
| 2025-10-07 | 55.47 | $21.84 | 14030 |
| 2025-10-06 | 57.71 | $21.96 | 20400 |
| 2025-10-03 | 57.89 | $21.97 | 8300 |
| 2025-10-02 | 58.43 | $22.00 | 10800 |
| 2025-10-01 | 58.43 | $22.00 | 9600 |
| 2025-09-30 | 57.48 | $21.92 | 14148 |
| 2025-09-29 | 58.91 | $22.01 | 31032 |
| 2025-09-26 | 58.48 | $21.97 | 17300 |
| 2025-09-25 | 55.20 | $21.68 | 6021 |
| 2025-09-24 | 58.37 | $21.89 | 16500 |
| 2025-09-23 | 56.92 | $21.76 | 14506 |
| 2025-09-22 | 61.80 | $22.07 | 30302 |
| 2025-09-19 | 77.76 | $22.85 | 76736 |
| 2025-09-18 | 71.48 | $22.15 | 26718 |
| 2025-09-17 | 71.37 | $22.14 | 25135 |
| 2025-09-16 | 72.70 | $22.19 | 60117 |
| 2025-09-15 | 69.94 | $21.93 | 51711 |
| 2025-09-12 | 62.43 | $21.39 | 11580 |
| 2025-09-11 | 60.53 | $21.28 | 26814 |
| 2025-09-10 | 61.34 | $21.31 | 10304 |
| 2025-09-09 | 61.86 | $21.33 | 13421 |
| 2025-09-08 | 61.07 | $21.28 | 15900 |
| 2025-09-05 | 58.29 | $21.11 | 11000 |
| 2025-09-04 | 57.44 | $21.06 | 16800 |
| 2025-09-03 | 56.26 | $20.99 | 62700 |
| 2025-09-02 | 47.07 | $20.53 | 35300 |
| 2025-08-29 | 47.48 | $20.55 | 17000 |
| 2025-08-28 | 51.09 | $20.72 | 44606 |
| 2025-08-27 | 49.81 | $20.66 | 33300 |
| 2025-08-26 | 49.18 | $20.63 | 22700 |
| 2025-08-25 | 51.01 | $20.72 | 15414 |
| 2025-08-22 | 53.76 | $20.85 | 7100 |
| 2025-08-21 | 56.89 | $20.99 | 6120 |
| 2025-08-20 | 54.36 | $20.85 | 23000 |
| 2025-08-19 | 57.33 | $20.98 | 13400 |
| 2025-08-18 | 49.72 | $20.60 | 8619 |
| 2025-08-15 | 49.94 | $20.61 | 12200 |
| 2025-08-14 | 54.33 | $20.80 | 16300 |
| 2025-08-13 | 50.17 | $20.61 | 29800 |
| 2025-08-12 | 48.77 | $20.55 | 16000 |
| 2025-08-11 | 49.21 | $20.57 | 19700 |
| 2025-08-08 | 45.23 | $20.40 | 8735 |
| 2025-08-07 | 48.86 | $20.57 | 10000 |
| 2025-08-06 | 47.21 | $20.50 | 6700 |
| 2025-08-05 | 47.21 | $20.50 | 6600 |
| 2025-08-04 | 47.60 | $20.52 | 11938 |
| 2025-08-01 | 47.18 | $20.50 | 5336 |
| 2025-07-31 | 47.92 | $20.54 | 13234 |
| 2025-07-30 | 51.95 | $20.75 | 4400 |
| 2025-07-29 | 52.76 | $20.79 | 6038 |
| 2025-07-28 | 49.01 | $20.59 | 10200 |
| 2025-07-25 | 48.62 | $20.57 | 16300 |
| 2025-07-24 | 49.15 | $20.60 | 16300 |
| 2025-07-23 | 49.84 | $20.64 | 28918 |
| 2025-07-22 | 50.52 | $20.68 | 13600 |
| 2025-07-21 | 50.20 | $20.66 | 14006 |
| 2025-07-18 | 50.98 | $20.71 | 4323 |
| 2025-07-17 | 54.02 | $20.90 | 8702 |
| 2025-07-16 | 53.18 | $20.84 | 6814 |
| 2025-07-15 | 49.70 | $20.60 | 8441 |
| 2025-07-14 | 52.65 | $20.79 | 14417 |
| 2025-07-11 | 56.50 | $21.02 | 6100 |
| 2025-07-10 | 60.53 | $21.24 | 19300 |
| 2025-07-09 | 54.35 | $20.80 | 9414 |
| 2025-07-08 | 55.86 | $20.88 | 10047 |
| 2025-07-07 | 51.54 | $20.61 | 12506 |
| 2025-07-03 | 57.92 | $20.93 | 5011 |
| 2025-07-02 | 58.79 | $20.97 | 16108 |
| 2025-07-01 | 59.20 | $20.99 | 19600 |
| 2025-06-30 | 58.36 | $20.93 | 18229 |
| 2025-06-27 | 57.23 | $20.85 | 32200 |
| 2025-06-26 | 57.23 | $20.85 | 31400 |
| 2025-06-25 | 53.40 | $20.58 | 12835 |
| 2025-06-24 | 53.91 | $20.61 | 27500 |
| 2025-06-23 | 58.70 | $20.88 | 36600 |
| 2025-06-20 | 61.80 | $21.04 | 55300 |
| 2025-06-18 | 59.52 | $20.86 | 20818 |
| 2025-06-17 | 55.60 | $20.58 | 38338 |
| 2025-06-16 | 57.29 | $20.67 | 53500 |
| 2025-06-13 | 52.05 | $20.33 | 16000 |
| 2025-06-12 | 52.77 | $20.37 | 8614 |
| 2025-06-11 | 52.14 | $20.33 | 23504 |
| 2025-06-10 | 52.47 | $20.35 | 14506 |
| 2025-06-09 | 53.95 | $20.44 | 7638 |
| 2025-06-06 | 50.89 | $20.23 | 15911 |
| 2025-06-05 | 50.89 | $20.23 | 14412 |
| 2025-06-04 | 45.25 | $19.87 | 19000 |
| 2025-06-03 | 46.23 | $19.94 | 23400 |
| 2025-06-02 | 47.77 | $20.05 | 15700 |
| 2025-05-30 | 47.77 | $20.05 | 14039 |
| 2025-05-29 | 47.63 | $20.04 | 10800 |
| 2025-05-28 | 45.49 | $19.89 | 30500 |
| 2025-05-27 | 47.46 | $20.05 | 26939 |
| 2025-05-23 | 48.57 | $20.14 | 23700 |
| 2025-05-22 | 53.35 | $20.50 | 9200 |
| 2025-05-21 | 54.92 | $20.61 | 16300 |
| 2025-05-20 | 51.34 | $20.32 | 12600 |
| 2025-05-19 | 51.08 | $20.30 | 10000 |
| 2025-05-16 | 50.47 | $20.25 | 9735 |
| 2025-05-15 | 50.96 | $20.29 | 12700 |
| 2025-05-14 | 50.84 | $20.28 | 9700 |
| 2025-05-13 | 49.63 | $20.17 | 18402 |
| 2025-05-12 | 50.27 | $20.23 | 23736 |
| 2025-05-09 | 47.37 | $19.96 | 16033 |
| 2025-05-08 | 50.26 | $20.24 | 28000 |
| 2025-05-07 | 47.66 | $20.00 | 15400 |
| 2025-05-06 | 48.16 | $20.05 | 18900 |
| 2025-05-05 | 49.13 | $20.15 | 11100 |
| 2025-05-02 | 50.20 | $20.26 | 12200 |
| 2025-05-01 | 47.75 | $20.01 | 6525 |
| 2025-04-30 | 49.03 | $20.15 | 6626 |
| 2025-04-29 | 49.76 | $20.23 | 11433 |
| 2025-04-28 | 48.77 | $20.12 | 17032 |
| 2025-04-25 | 46.11 | $19.83 | 11800 |
| 2025-04-24 | 48.50 | $20.12 | 24800 |
| 2025-04-23 | 50.03 | $20.30 | 20231 |
| 2025-04-22 | 51.31 | $20.45 | 22900 |
| 2025-04-21 | 45.48 | $19.79 | 16339 |
| 2025-04-17 | 49.31 | $20.24 | 18800 |
| 2025-04-16 | 46.15 | $19.91 | 22539 |
| 2025-04-15 | 46.15 | $19.91 | 12016 |
| 2025-04-14 | 41.89 | $19.48 | 29216 |
| 2025-04-11 | 35.97 | $18.95 | 16223 |
| 2025-04-10 | 31.59 | $18.60 | 22600 |
| 2025-04-09 | 34.40 | $19.04 | 66938 |
| 2025-04-08 | 22.67 | $18.25 | 44141 |
| 2025-04-07 | 23.53 | $18.42 | 83500 |
| 2025-04-04 | 28.93 | $19.30 | 39537 |
| 2025-04-03 | 41.44 | $20.52 | 12100 |
| 2025-04-02 | 46.09 | $20.82 | 8200 |
| 2025-04-01 | 50.39 | $21.06 | 18200 |
| 2025-03-31 | 50.21 | $21.05 | 9400 |
| 2025-03-28 | 52.04 | $21.15 | 16000 |
| 2025-03-27 | 50.50 | $21.06 | 28500 |
| 2025-03-26 | 49.11 | $20.98 | 22500 |
| 2025-03-25 | 43.06 | $20.66 | 7000 |
| 2025-03-24 | 45.98 | $20.84 | 18000 |
| 2025-03-21 | 45.98 | $20.84 | 20525 |
| 2025-03-20 | 42.66 | $20.67 | 81369 |
| 2025-03-19 | 56.93 | $21.40 | 32608 |
| 2025-03-18 | 54.35 | $21.27 | 43919 |
| 2025-03-17 | 51.59 | $21.14 | 28600 |
| 2025-03-14 | 50.27 | $21.08 | 23900 |
| 2025-03-13 | 47.08 | $20.94 | 17700 |
| 2025-03-12 | 53.89 | $21.23 | 13019 |
| 2025-03-11 | 53.45 | $21.21 | 21615 |
| 2025-03-10 | 53.94 | $21.23 | 28276 |
| 2025-03-07 | 53.53 | $21.21 | 18039 |
| 2025-03-06 | 53.75 | $21.22 | 27017 |
| 2025-03-05 | 50.40 | $21.05 | 13025 |
| 2025-03-04 | 51.44 | $21.10 | 26600 |
| 2025-03-03 | 49.66 | $21.01 | 54900 |
| 2025-02-28 | 55.94 | $21.30 | 13000 |
| 2025-02-27 | 53.84 | $21.19 | 30124 |
| 2025-02-26 | 46.56 | $20.86 | 14106 |
| 2025-02-25 | 48.09 | $20.93 | 12024 |
| 2025-02-24 | 46.17 | $20.85 | 12613 |
| 2025-02-21 | 49.19 | $20.99 | 9600 |
| 2025-02-20 | 51.72 | $21.10 | 8349 |
| 2025-02-19 | 52.18 | $21.12 | 14720 |
| 2025-02-18 | 53.78 | $21.19 | 13827 |
| 2025-02-14 | 49.81 | $21.00 | 7600 |
| 2025-02-13 | 49.81 | $21.00 | 17400 |
| 2025-02-12 | 49.81 | $21.00 | 18100 |
| 2025-02-11 | 49.81 | $21.00 | 9000 |
| 2025-02-10 | 51.72 | $21.10 | 21026 |
| 2025-02-07 | 50.82 | $21.05 | 7900 |
| 2025-02-06 | 53.26 | $21.18 | 10328 |
| 2025-02-05 | 51.91 | $21.10 | 18942 |
| 2025-02-04 | 55.11 | $21.27 | 12188 |
| 2025-02-03 | 49.55 | $20.95 | 16838 |
| 2025-01-31 | 51.84 | $21.07 | 7325 |
| 2025-01-30 | 53.20 | $21.14 | 5927 |
| 2025-01-29 | 56.42 | $21.30 | 6223 |
| 2025-01-28 | 55.62 | $21.25 | 10812 |
| 2025-01-27 | 57.63 | $21.35 | 14005 |
| 2025-01-24 | 56.59 | $21.28 | 15700 |
| 2025-01-23 | 54.93 | $21.17 | 4600 |
| 2025-01-22 | 56.42 | $21.25 | 13211 |
| 2025-01-21 | 57.15 | $21.29 | 14831 |
| 2025-01-17 | 55.64 | $21.18 | 9400 |
| 2025-01-16 | 52.78 | $20.98 | 28700 |
| 2025-01-15 | 44.03 | $20.47 | 14900 |
| 2025-01-14 | 44.03 | $20.47 | 19936 |
| 2025-01-13 | 45.21 | $20.55 | 35229 |
| 2025-01-10 | 50.19 | $20.86 | 17600 |
| 2025-01-08 | 50.88 | $20.90 | 10100 |
| 2025-01-07 | 51.55 | $20.94 | 5015 |
| 2025-01-06 | 52.87 | $21.02 | 48800 |
| 2025-01-03 | 56.13 | $21.21 | 30400 |
| 2025-01-02 | 55.85 | $21.19 | 26400 |
| 2024-12-31 | 52.95 | $20.98 | 17200 |
| 2024-12-30 | 50.91 | $20.84 | 48735 |
| 2024-12-27 | 56.40 | $21.17 | 22600 |
| 2024-12-26 | 54.41 | $21.03 | 40002 |
| 2024-12-24 | 63.64 | $21.50 | 72700 |
| 2024-12-23 | 54.81 | $20.93 | 45702 |
| 2024-12-20 | 50.18 | $20.70 | 24300 |
| 2024-12-19 | 51.49 | $20.76 | 10600 |
| 2024-12-18 | 51.29 | $20.75 | 15124 |
| 2024-12-17 | 51.09 | $20.74 | 9400 |
| 2024-12-16 | 55.24 | $20.94 | 6610 |
| 2024-12-13 | 52.10 | $20.77 | 12125 |
| 2024-12-12 | 51.91 | $20.76 | 13346 |
| 2024-12-11 | 51.91 | $20.76 | 13039 |
| 2024-12-10 | 54.43 | $20.89 | 9300 |
| 2024-12-09 | 54.82 | $20.91 | 12505 |
| 2024-12-06 | 54.20 | $20.87 | 10400 |
| 2024-12-05 | 55.46 | $20.94 | 21517 |
| 2024-12-04 | 53.08 | $20.78 | 17900 |
| 2024-12-03 | 53.59 | $20.81 | 19844 |
| 2024-12-02 | 53.45 | $20.80 | 19114 |
| 2024-11-29 | 52.06 | $20.70 | 3911 |
| 2024-11-27 | 51.79 | $20.68 | 31307 |
| 2024-11-26 | 52.64 | $20.74 | 5729 |
| 2024-11-25 | 54.35 | $20.86 | 14600 |
| 2024-11-22 | 54.11 | $20.84 | 14000 |
| 2024-11-21 | 53.66 | $20.80 | 15533 |
| 2024-11-20 | 53.33 | $20.77 | 17700 |
| 2024-11-19 | 49.09 | $20.40 | 13500 |
| 2024-11-18 | 47.62 | $20.28 | 17700 |
| 2024-11-15 | 48.96 | $20.40 | 19500 |
| 2024-11-14 | 47.20 | $20.25 | 27100 |
| 2024-11-13 | 50.87 | $20.58 | 18200 |
| 2024-11-12 | 52.52 | $20.72 | 19200 |
| 2024-11-11 | 53.70 | $20.82 | 37300 |
| 2024-11-08 | 55.48 | $20.97 | 20800 |
| 2024-11-07 | 49.68 | $20.42 | 43504 |
| 2024-11-06 | 49.79 | $20.43 | 50407 |
| 2024-11-05 | 58.14 | $21.10 | 90343 |
| 2024-11-04 | 57.22 | $21.01 | 51846 |
| 2024-11-01 | 54.38 | $20.74 | 13839 |
| 2024-10-31 | 53.40 | $20.65 | 15800 |
| 2024-10-30 | 57.16 | $20.94 | 17113 |
| 2024-10-29 | 54.76 | $20.71 | 17400 |
| 2024-10-28 | 52.91 | $20.54 | 22042 |
| 2024-10-25 | 48.93 | $20.20 | 11500 |
| 2024-10-24 | 49.28 | $20.23 | 18000 |
| 2024-10-23 | 48.35 | $20.15 | 28200 |
| 2024-10-22 | 52.23 | $20.49 | 44200 |
| 2024-10-21 | 47.40 | $20.08 | 41000 |
| 2024-10-18 | 52.30 | $20.48 | 58420 |
| 2024-10-17 | 53.75 | $20.59 | 27300 |
| 2024-10-16 | 49.51 | $20.24 | 11848 |
| 2024-10-15 | 53.07 | $20.51 | 40940 |
| 2024-10-14 | 40.01 | $19.65 | 36200 |
| 2024-10-11 | 43.20 | $19.89 | 20147 |
| 2024-10-10 | 46.90 | $20.14 | 13247 |
| 2024-10-09 | 51.23 | $20.40 | 10521 |
| 2024-10-08 | 51.93 | $20.44 | 14420 |
| 2024-10-07 | 52.44 | $20.47 | 24718 |
| 2024-10-04 | 50.43 | $20.34 | 19321 |
| 2024-10-03 | 52.71 | $20.48 | 21700 |
| 2024-10-02 | 51.52 | $20.40 | 9610 |
| 2024-10-01 | 52.62 | $20.47 | 20200 |
| 2024-09-30 | 56.21 | $20.69 | 29543 |
| 2024-09-27 | 56.37 | $20.70 | 15049 |
| 2024-09-26 | 50.87 | $20.30 | 37305 |
| 2024-09-25 | 75.89 | $21.40 | 31023 |
| 2024-09-24 | 75.15 | $21.33 | 22400 |
| 2024-09-23 | 75.46 | $21.34 | 35834 |
| 2024-09-20 | 74.34 | $21.23 | 30418 |
| 2024-09-19 | 73.51 | $21.15 | 35400 |
| 2024-09-18 | 67.00 | $20.64 | 19800 |
| 2024-09-17 | 64.04 | $20.46 | 17200 |
| 2024-09-16 | 59.43 | $20.22 | 7400 |
| 2024-09-13 | 59.43 | $20.22 | 12000 |
| 2024-09-12 | 60.30 | $20.25 | 14800 |
| 2024-09-11 | 67.52 | $20.48 | 12800 |
| 2024-09-10 | 66.86 | $20.44 | 23700 |
| 2024-09-09 | 65.71 | $20.37 | 10928 |
| 2024-09-06 | 64.54 | $20.30 | 9500 |
| 2024-09-05 | 64.21 | $20.28 | 9400 |
| 2024-09-04 | 66.27 | $20.35 | 14913 |
| 2024-09-03 | 67.74 | $20.40 | 18400 |
| 2024-08-30 | 75.75 | $20.65 | 18340 |
| 2024-08-29 | 74.00 | $20.50 | 12711 |
| 2024-08-28 | 73.51 | $20.46 | 27301 |
| 2024-08-27 | 71.49 | $20.30 | 26534 |
| 2024-08-26 | 71.49 | $20.30 | 25240 |
| 2024-08-23 | 70.35 | $20.21 | 27800 |
| 2024-08-22 | 67.44 | $20.00 | 11800 |
| 2024-08-21 | 65.13 | $19.85 | 22829 |
| 2024-08-20 | 65.13 | $19.85 | 17400 |
| 2024-08-19 | 64.52 | $19.81 | 36340 |
| 2024-08-16 | 59.10 | $19.49 | 20813 |
| 2024-08-15 | 56.12 | $19.34 | 26100 |
| 2024-08-14 | 58.84 | $19.44 | 6016 |
| 2024-08-13 | 58.84 | $19.44 | 13500 |
| 2024-08-12 | 57.73 | $19.38 | 9905 |
| 2024-08-09 | 56.23 | $19.30 | 16446 |
| 2024-08-08 | 55.49 | $19.26 | 29329 |
| 2024-08-07 | 53.41 | $19.15 | 14023 |
| 2024-08-06 | 51.45 | $19.05 | 9715 |
| 2024-08-05 | 50.47 | $19.00 | 17200 |
| 2024-08-02 | 56.84 | $19.29 | 14100 |
| 2024-08-01 | 57.08 | $19.30 | 9700 |
| 2024-07-31 | 64.45 | $19.59 | 13835 |
| 2024-07-30 | 62.72 | $19.48 | 8300 |
| 2024-07-29 | 56.69 | $19.15 | 20800 |
| 2024-07-26 | 58.31 | $19.21 | 18321 |
| 2024-07-25 | 60.80 | $19.30 | 38000 |
| 2024-07-24 | 69.59 | $19.58 | 24600 |
| 2024-07-23 | 70.27 | $19.60 | 34100 |
| 2024-07-22 | 67.02 | $19.39 | 18400 |
| 2024-07-19 | 66.18 | $19.34 | 14048 |
| 2024-07-18 | 63.54 | $19.19 | 7300 |
| 2024-07-17 | 66.16 | $19.27 | 11915 |
| 2024-07-16 | 63.09 | $19.10 | 27700 |
| 2024-07-15 | 65.75 | $19.18 | 19700 |
| 2024-07-12 | 65.05 | $19.14 | 15900 |
| 2024-07-11 | 57.88 | $18.79 | 50000 |
| 2024-07-10 | 56.93 | $18.75 | 16400 |
| 2024-07-09 | 57.23 | $18.76 | 14000 |
| 2024-07-08 | 54.90 | $18.66 | 26000 |
| 2024-07-05 | 57.28 | $18.74 | 32900 |
| 2024-07-03 | 57.87 | $18.76 | 12800 |
| 2024-07-02 | 53.77 | $18.58 | 29700 |
| 2024-07-01 | 50.47 | $18.45 | 67737 |
| 2024-06-28 | 49.95 | $18.43 | 44826 |
| 2024-06-27 | 50.45 | $18.45 | 31000 |
| 2024-06-26 | 49.23 | $18.40 | 18400 |
| 2024-06-25 | 51.65 | $18.50 | 26325 |
| 2024-06-24 | 52.88 | $18.55 | 39508 |
| 2024-06-21 | 60.91 | $18.84 | 32600 |
| 2024-06-20 | 66.17 | $19.00 | 33300 |
| 2024-06-18 | 57.98 | $18.62 | 14249 |
| 2024-06-17 | 53.16 | $18.45 | 13500 |
| 2024-06-14 | 51.93 | $18.41 | 19243 |
| 2024-06-13 | 54.66 | $18.49 | 22246 |
| 2024-06-12 | 55.00 | $18.50 | 35209 |
| 2024-06-11 | 53.62 | $18.45 | 16401 |
| 2024-06-10 | 52.22 | $18.40 | 12600 |
| 2024-06-07 | 49.62 | $18.31 | 17600 |
| 2024-06-06 | 50.79 | $18.35 | 4900 |
| 2024-06-05 | 50.79 | $18.35 | 6319 |
| 2024-06-04 | 47.15 | $18.22 | 8400 |
| 2024-06-03 | 46.57 | $18.20 | 9600 |
| 2024-05-31 | 42.06 | $18.05 | 8929 |
| 2024-05-30 | 40.47 | $18.00 | 22906 |
| 2024-05-29 | 40.90 | $18.02 | 29800 |
| 2024-05-28 | 47.30 | $18.29 | 16904 |
| 2024-05-24 | 47.82 | $18.31 | 4920 |
| 2024-05-23 | 48.08 | $18.32 | 27100 |
| 2024-05-22 | 49.84 | $18.39 | 10504 |
| 2024-05-21 | 48.30 | $18.33 | 12404 |
| 2024-05-20 | 50.25 | $18.41 | 18300 |
| 2024-05-17 | 47.74 | $18.31 | 18810 |
| 2024-05-16 | 43.39 | $18.15 | 24036 |
| 2024-05-15 | 42.53 | $18.12 | 24502 |
| 2024-05-14 | 42.53 | $18.12 | 30537 |
| 2024-05-13 | 44.13 | $18.20 | 13200 |
| 2024-05-10 | 44.33 | $18.21 | 17200 |
| 2024-05-09 | 44.09 | $18.20 | 25300 |
| 2024-05-08 | 45.57 | $18.28 | 7400 |
| 2024-05-07 | 49.96 | $18.50 | 7327 |
| 2024-05-06 | 46.87 | $18.36 | 11100 |
| 2024-05-03 | 51.39 | $18.57 | 7600 |
| 2024-05-02 | 47.50 | $18.40 | 7900 |
| 2024-05-01 | 47.92 | $18.42 | 16100 |
| 2024-04-30 | 46.31 | $18.35 | 6401 |
| 2024-04-29 | 46.31 | $18.35 | 14001 |
| 2024-04-26 | 47.64 | $18.42 | 6000 |
| 2024-04-25 | 46.17 | $18.35 | 7300 |
| 2024-04-24 | 47.62 | $18.43 | 9900 |
| 2024-04-23 | 49.09 | $18.51 | 35541 |
| 2024-04-22 | 49.64 | $18.54 | 14307 |
| 2024-04-19 | 45.42 | $18.32 | 5508 |
| 2024-04-18 | 41.61 | $18.14 | 17024 |
| 2024-04-17 | 40.06 | $18.07 | 18500 |
| 2024-04-16 | 43.84 | $18.31 | 12903 |
| 2024-04-15 | 45.72 | $18.42 | 13923 |
| 2024-04-12 | 49.96 | $18.65 | 5408 |
| 2024-04-11 | 44.65 | $18.40 | 12012 |
| 2024-04-10 | 46.73 | $18.51 | 7740 |
| 2024-04-09 | 46.92 | $18.52 | 4918 |
| 2024-04-08 | 47.83 | $18.57 | 6116 |
| 2024-04-05 | 51.04 | $18.74 | 6900 |
| 2024-04-04 | 49.13 | $18.64 | 20500 |
| 2024-04-03 | 49.87 | $18.68 | 13116 |
| 2024-04-02 | 53.50 | $18.87 | 11000 |
| 2024-04-01 | 51.93 | $18.78 | 20000 |
| 2024-03-28 | 56.36 | $19.00 | 24721 |
| 2024-03-27 | 57.21 | $19.04 | 7919 |
| 2024-03-26 | 49.69 | $18.62 | 20200 |
| 2024-03-25 | 47.18 | $18.50 | 39300 |
| 2024-03-22 | 49.95 | $18.64 | 21400 |
| 2024-03-21 | 53.81 | $18.82 | 24506 |
| 2024-03-20 | 56.33 | $18.93 | 36500 |
| 2024-03-19 | 61.85 | $19.15 | 35636 |
| 2024-03-18 | 61.19 | $19.11 | 16647 |
| 2024-03-15 | 64.08 | $19.22 | 20500 |
| 2024-03-14 | 63.78 | $19.20 | 16939 |
| 2024-03-13 | 63.21 | $19.16 | 18404 |
| 2024-03-12 | 57.63 | $18.81 | 3127 |
| 2024-03-11 | 61.15 | $18.95 | 8300 |
| 2024-03-08 | 56.06 | $18.67 | 7200 |
| 2024-03-07 | 54.85 | $18.61 | 10412 |
| 2024-03-06 | 57.08 | $18.70 | 5036 |
| 2024-03-05 | 56.71 | $18.68 | 3816 |
| 2024-03-04 | 58.39 | $18.75 | 9100 |
| 2024-03-01 | 56.46 | $18.64 | 11200 |
| 2024-02-29 | 59.31 | $18.76 | 8006 |
| 2024-02-28 | 54.80 | $18.51 | 19700 |
| 2024-02-27 | 54.22 | $18.48 | 15300 |
| 2024-02-26 | 54.66 | $18.50 | 11000 |
| 2024-02-23 | 50.21 | $18.27 | 14049 |
| 2024-02-22 | 54.16 | $18.45 | 11844 |
| 2024-02-21 | 52.99 | $18.39 | 14300 |
| 2024-02-20 | 52.99 | $18.39 | 8500 |
| 2024-02-16 | 47.54 | $18.12 | 2900 |
| 2024-02-15 | 46.23 | $18.06 | 3900 |
| 2024-02-14 | 51.55 | $18.32 | 12703 |
| 2024-02-13 | 53.12 | $18.39 | 21400 |
| 2024-02-12 | 55.16 | $18.48 | 12140 |
| 2024-02-09 | 54.61 | $18.45 | 14014 |
| 2024-02-08 | 55.92 | $18.51 | 6700 |
| 2024-02-07 | 55.75 | $18.50 | 4248 |
| 2024-02-06 | 54.93 | $18.45 | 6918 |
| 2024-02-05 | 58.63 | $18.63 | 6500 |
| 2024-02-02 | 57.58 | $18.56 | 12519 |
| 2024-02-01 | 56.98 | $18.52 | 21120 |
| 2024-01-31 | 61.28 | $18.73 | 19700 |
| 2024-01-30 | 61.70 | $18.75 | 23600 |
| 2024-01-29 | 60.54 | $18.66 | 38800 |
| 2024-01-26 | 55.74 | $18.32 | 30548 |
| 2024-01-25 | 48.15 | $17.89 | 24724 |
| 2024-01-24 | 49.27 | $17.95 | 13500 |
| 2024-01-23 | 50.38 | $18.01 | 14700 |
| 2024-01-22 | 52.06 | $18.10 | 5345 |
| 2024-01-19 | 51.37 | $18.06 | 3000 |
| 2024-01-18 | 50.37 | $18.00 | 13000 |
| 2024-01-17 | 53.53 | $18.18 | 11325 |
| 2024-01-16 | 56.72 | $18.35 | 12100 |
| 2024-01-12 | 60.34 | $18.53 | 13300 |
| 2024-01-11 | 61.16 | $18.57 | 8300 |
| 2024-01-10 | 61.04 | $18.56 | 11200 |
| 2024-01-09 | 60.67 | $18.53 | 8833 |
| 2024-01-08 | 61.40 | $18.57 | 14000 |
| 2024-01-05 | 62.65 | $18.64 | 41721 |
| 2024-01-04 | 60.46 | $18.44 | 15200 |
| 2024-01-03 | 56.34 | $18.10 | 19000 |
| 2024-01-02 | 55.56 | $18.04 | 15600 |
| 2023-12-29 | 57.51 | $18.16 | 26708 |
| 2023-12-28 | 58.15 | $18.20 | 24800 |
| 2023-12-27 | 69.42 | $18.81 | 27100 |
| 2023-12-26 | 68.27 | $18.69 | 31500 |
| 2023-12-22 | 60.81 | $18.05 | 23700 |
| 2023-12-21 | 61.46 | $18.08 | 13801 |
| 2023-12-20 | 57.93 | $17.83 | 20923 |
| 2023-12-19 | 61.57 | $18.00 | 23749 |
| 2023-12-18 | 64.04 | $18.11 | 30300 |
| 2023-12-15 | 62.21 | $17.97 | 28142 |
| 2023-12-14 | 62.86 | $18.00 | 26900 |
| 2023-12-13 | 59.49 | $17.75 | 35501 |
| 2023-12-12 | 59.70 | $17.76 | 17700 |
| 2023-12-11 | 57.61 | $17.61 | 25200 |
| 2023-12-08 | 58.77 | $17.67 | 22148 |
| 2023-12-07 | 49.84 | $17.11 | 18648 |
| 2023-12-06 | 48.12 | $17.02 | 30223 |
| 2023-12-05 | 49.55 | $17.10 | 24900 |
| 2023-12-04 | 47.90 | $17.01 | 15800 |
| 2023-12-01 | 49.98 | $17.13 | 19200 |
| 2023-11-30 | 48.56 | $17.05 | 11500 |
| 2023-11-29 | 47.69 | $17.00 | 17400 |
| 2023-11-28 | 51.53 | $17.23 | 11525 |
| 2023-11-27 | 50.71 | $17.18 | 18346 |
| 2023-11-24 | 56.52 | $17.50 | 4944 |
| 2023-11-22 | 53.00 | $17.28 | 5129 |
| 2023-11-21 | 52.67 | $17.26 | 13200 |
| 2023-11-20 | 56.04 | $17.44 | 11000 |
| 2023-11-17 | 49.95 | $17.08 | 4848 |
| 2023-11-16 | 49.59 | $17.06 | 4900 |
| 2023-11-15 | 53.92 | $17.29 | 24200 |
| 2023-11-14 | 50.14 | $17.08 | 27100 |
| 2023-11-13 | 48.41 | $16.99 | 15235 |
| 2023-11-10 | 44.57 | $16.80 | 25600 |
| 2023-11-09 | 44.36 | $16.79 | 9810 |
| 2023-11-08 | 45.00 | $16.83 | 17612 |
| 2023-11-07 | 45.94 | $16.89 | 7800 |
| 2023-11-06 | 45.22 | $16.85 | 3948 |
| 2023-11-03 | 46.56 | $16.94 | 12300 |
| 2023-11-02 | 45.36 | $16.87 | 8900 |
| 2023-11-01 | 42.93 | $16.73 | 10900 |
| 2023-10-31 | 43.06 | $16.74 | 8400 |
| 2023-10-30 | 43.82 | $16.80 | 24400 |
| 2023-10-27 | 44.43 | $16.85 | 32812 |
| 2023-10-26 | 46.29 | $17.00 | 31801 |
| 2023-10-25 | 44.53 | $16.88 | 16645 |
| 2023-10-24 | 45.35 | $16.95 | 6414 |
| 2023-10-23 | 46.41 | $17.04 | 20504 |
| 2023-10-20 | 48.29 | $17.20 | 11800 |
| 2023-10-19 | 50.11 | $17.35 | 25828 |
| 2023-10-18 | 60.66 | $18.08 | 7300 |
| 2023-10-17 | 60.33 | $18.05 | 29337 |
| 2023-10-16 | 59.81 | $18.00 | 18122 |
| 2023-10-13 | 50.41 | $17.25 | 21300 |
| 2023-10-12 | 49.67 | $17.20 | 6100 |
| 2023-10-11 | 49.95 | $17.22 | 12500 |
| 2023-10-10 | 52.53 | $17.40 | 7500 |
| 2023-10-09 | 50.51 | $17.25 | 5821 |
| 2023-10-06 | 51.06 | $17.29 | 16800 |
| 2023-10-05 | 50.15 | $17.22 | 11900 |
| 2023-10-04 | 52.25 | $17.38 | 9600 |
| 2023-10-03 | 49.63 | $17.17 | 24017 |
| 2023-10-02 | 55.11 | $17.57 | 10100 |
| 2023-09-29 | 54.15 | $17.49 | 30100 |
| 2023-09-28 | 52.70 | $17.37 | 15648 |
| 2023-09-27 | 50.08 | $17.16 | 26900 |
| 2023-09-26 | 48.67 | $17.05 | 26014 |
| 2023-09-25 | 50.52 | $17.20 | 52050 |
| 2023-09-22 | 55.33 | $17.56 | 17577 |
| 2023-09-21 | 62.19 | $18.00 | 37200 |
| 2023-09-20 | 74.10 | $18.60 | 49366 |
| 2023-09-19 | 71.79 | $18.33 | 32500 |
| 2023-09-18 | 69.70 | $18.11 | 29700 |
| 2023-09-15 | 67.73 | $17.92 | 24346 |
| 2023-09-14 | 65.85 | $17.75 | 11600 |
| 2023-09-13 | 71.18 | $17.98 | 26802 |
| 2023-09-12 | 64.11 | $17.39 | 39737 |
| 2023-09-11 | 48.09 | $16.61 | 7012 |
| 2023-09-08 | 49.71 | $16.67 | 1200 |
| 2023-09-07 | 49.17 | $16.65 | 9716 |
| 2023-09-06 | 49.94 | $16.68 | 5714 |
| 2023-09-05 | 51.73 | $16.75 | 5900 |
| 2023-09-01 | 50.77 | $16.71 | 8022 |
| 2023-08-31 | 51.50 | $16.74 | 21600 |
| 2023-08-30 | 50.60 | $16.70 | 6543 |
| 2023-08-29 | 51.74 | $16.75 | 4524 |
| 2023-08-28 | 53.57 | $16.83 | 6300 |
| 2023-08-25 | 54.02 | $16.85 | 6300 |
| 2023-08-24 | 50.65 | $16.68 | 5940 |
| 2023-08-23 | 50.03 | $16.65 | 16135 |
| 2023-08-22 | 50.63 | $16.68 | 18038 |
| 2023-08-21 | 50.25 | $16.66 | 4621 |
| 2023-08-18 | 49.33 | $16.61 | 17213 |
| 2023-08-17 | 50.76 | $16.69 | 2536 |
| 2023-08-16 | 49.37 | $16.61 | 9902 |
| 2023-08-15 | 49.20 | $16.60 | 10722 |
| 2023-08-14 | 50.16 | $16.66 | 5607 |
| 2023-08-11 | 49.22 | $16.60 | 14418 |
| 2023-08-10 | 47.16 | $16.47 | 19633 |
| 2023-08-09 | 49.82 | $16.65 | 6700 |
| 2023-08-08 | 49.96 | $16.66 | 7405 |
| 2023-08-07 | 49.82 | $16.65 | 2800 |
| 2023-08-04 | 49.82 | $16.65 | 5300 |
| 2023-08-03 | 51.68 | $16.79 | 5500 |
| 2023-08-02 | 49.24 | $16.60 | 16700 |
| 2023-08-01 | 49.49 | $16.62 | 9639 |
| 2023-07-31 | 49.37 | $16.61 | 24432 |
| 2023-07-28 | 49.25 | $16.60 | 17303 |
| 2023-07-27 | 50.35 | $16.70 | 14600 |
| 2023-07-26 | 48.83 | $16.56 | 21500 |
| 2023-07-25 | 51.06 | $16.77 | 9300 |
| 2023-07-24 | 50.75 | $16.74 | 25803 |
| 2023-07-21 | 49.05 | $16.57 | 16800 |
| 2023-07-20 | 49.82 | $16.65 | 41548 |
| 2023-07-19 | 50.96 | $16.77 | 10700 |
| 2023-07-18 | 52.10 | $16.89 | 11600 |
| 2023-07-17 | 49.32 | $16.58 | 6400 |
| 2023-07-14 | 48.32 | $16.47 | 7600 |
| 2023-07-13 | 47.96 | $16.43 | 3831 |
| 2023-07-12 | 50.19 | $16.70 | 18002 |
| 2023-07-11 | 46.33 | $16.26 | 23700 |
| 2023-07-10 | 46.33 | $16.26 | 7700 |
| 2023-07-07 | 48.01 | $16.48 | 9848 |
| 2023-07-06 | 46.41 | $16.29 | 29726 |
| 2023-07-05 | 49.68 | $16.72 | 8330 |
| 2023-07-03 | 51.95 | $17.00 | 926 |
| 2023-06-30 | 49.36 | $16.67 | 8024 |
| 2023-06-29 | 49.98 | $16.75 | 10142 |
| 2023-06-28 | 52.32 | $17.05 | 21300 |
| 2023-06-27 | 50.94 | $16.86 | 13712 |
| 2023-06-26 | 47.44 | $16.40 | 15050 |
| 2023-06-23 | 45.35 | $16.14 | 9100 |
| 2023-06-22 | 46.08 | $16.25 | 16744 |
| 2023-06-21 | 47.62 | $16.48 | 11100 |
| 2023-06-20 | 51.15 | $16.98 | 23345 |
| 2023-06-16 | 54.78 | $17.45 | 14437 |
| 2023-06-15 | 51.88 | $17.03 | 14500 |
| 2023-06-14 | 50.23 | $16.80 | 12400 |
| 2023-06-13 | 47.38 | $16.42 | 9900 |
| 2023-06-12 | 50.48 | $16.85 | 12800 |
| 2023-06-09 | 45.86 | $16.26 | 17431 |
| 2023-06-08 | 48.33 | $16.60 | 12800 |
| 2023-06-07 | 50.22 | $16.85 | 17014 |
| 2023-06-06 | 54.60 | $17.39 | 4300 |
| 2023-06-05 | 52.02 | $17.04 | 5927 |
| 2023-06-02 | 55.99 | $17.50 | 14914 |
| 2023-06-01 | 51.81 | $16.95 | 17000 |
| 2023-05-31 | 49.59 | $16.68 | 15500 |
| 2023-05-30 | 51.25 | $16.88 | 23900 |
| 2023-05-26 | 45.99 | $16.27 | 18116 |
| 2023-05-25 | 48.44 | $16.57 | 5231 |
| 2023-05-24 | 48.26 | $16.55 | 4700 |
| 2023-05-23 | 48.65 | $16.60 | 9900 |
| 2023-05-22 | 45.56 | $16.23 | 10300 |
| 2023-05-19 | 46.64 | $16.38 | 12735 |
| 2023-05-18 | 47.50 | $16.50 | 36900 |
| 2023-05-17 | 46.64 | $16.39 | 31607 |
| 2023-05-16 | 39.98 | $15.60 | 22124 |
| 2023-05-15 | 38.88 | $15.48 | 13331 |
| 2023-05-12 | 38.43 | $15.43 | 8314 |
| 2023-05-11 | 37.03 | $15.27 | 5600 |
| 2023-05-10 | 38.54 | $15.56 | 11426 |
| 2023-05-09 | 39.82 | $15.80 | 38212 |
| 2023-05-08 | 31.77 | $14.90 | 39685 |
| 2023-05-05 | 29.79 | $14.70 | 79940 |
| 2023-05-04 | 27.49 | $14.47 | 219000 |
| 2023-05-03 | 38.62 | $16.60 | 28800 |
| 2023-05-02 | 41.31 | $16.96 | 16241 |
| 2023-05-01 | 41.62 | $17.00 | 18746 |
| 2023-04-28 | 43.94 | $17.30 | 2709 |
| 2023-04-27 | 43.44 | $17.25 | 5226 |
| 2023-04-26 | 45.43 | $17.51 | 12600 |
| 2023-04-25 | 47.51 | $17.77 | 7322 |
| 2023-04-24 | 51.08 | $18.19 | 4938 |
| 2023-04-21 | 51.79 | $18.27 | 4528 |
| 2023-04-20 | 53.82 | $18.50 | 5000 |
| 2023-04-19 | 50.45 | $18.08 | 10540 |
| 2023-04-18 | 49.87 | $18.01 | 6200 |
| 2023-04-17 | 52.98 | $18.38 | 8800 |
| 2023-04-14 | 54.83 | $18.59 | 5603 |
| 2023-04-13 | 55.97 | $18.72 | 9200 |
| 2023-04-12 | 51.53 | $18.12 | 10800 |
| 2023-04-11 | 54.21 | $18.43 | 9800 |
| 2023-04-10 | 54.21 | $18.43 | 24155 |
| 2023-04-06 | 59.34 | $19.00 | 90000 |
| 2023-04-05 | 53.72 | $18.23 | 34931 |
| 2023-04-04 | 51.84 | $18.00 | 24400 |
| 2023-04-03 | 50.59 | $17.85 | 15322 |
| 2023-03-31 | 51.86 | $18.00 | 57145 |
| 2023-03-30 | 41.47 | $16.89 | 16048 |
| 2023-03-29 | 35.37 | $16.38 | 35100 |
| 2023-03-28 | 36.58 | $16.55 | 14323 |
| 2023-03-27 | 37.80 | $16.72 | 11545 |
| 2023-03-24 | 36.62 | $16.62 | 19500 |
| 2023-03-23 | 39.32 | $17.00 | 25701 |
| 2023-03-22 | 47.59 | $17.94 | 17300 |
| 2023-03-21 | 38.74 | $17.26 | 8100 |
| 2023-03-20 | 39.20 | $17.31 | 15200 |
| 2023-03-17 | 37.64 | $17.20 | 29310 |
| 2023-03-16 | 38.15 | $17.26 | 17500 |
| 2023-03-15 | 40.20 | $17.50 | 26113 |
| 2023-03-14 | 41.44 | $17.64 | 13545 |
| 2023-03-13 | 37.81 | $17.36 | 34700 |
| 2023-03-10 | 45.11 | $18.13 | 22003 |
| 2023-03-09 | 50.81 | $18.60 | 6400 |
| 2023-03-08 | 51.86 | $18.68 | 4000 |
| 2023-03-07 | 49.88 | $18.52 | 5700 |
| 2023-03-06 | 53.69 | $18.81 | 6316 |
| 2023-03-03 | 56.67 | $19.02 | 4900 |
| 2023-03-02 | 56.12 | $18.97 | 7705 |
| 2023-03-01 | 58.37 | $19.13 | 8800 |
| 2023-02-28 | 58.37 | $19.13 | 27112 |
| 2023-02-27 | 53.29 | $18.65 | 8808 |
| 2023-02-24 | 55.16 | $18.79 | 5039 |
| 2023-02-23 | 56.23 | $18.87 | 3300 |
| 2023-02-22 | 49.62 | $18.30 | 12000 |
| 2023-02-21 | 57.25 | $18.83 | 4209 |
| 2023-02-17 | 56.04 | $18.73 | 2001 |
| 2023-02-16 | 56.04 | $18.73 | 9800 |
| 2023-02-15 | 61.38 | $19.07 | 36000 |
| 2023-02-14 | 56.90 | $18.68 | 4811 |
| 2023-02-13 | 58.22 | $18.76 | 29441 |
| 2023-02-10 | 48.64 | $18.08 | 2915 |
| 2023-02-09 | 52.15 | $18.29 | 7600 |
| 2023-02-08 | 56.18 | $18.51 | 5015 |
| 2023-02-07 | 56.03 | $18.50 | 5600 |
| 2023-02-06 | 57.87 | $18.60 | 13335 |
| 2023-02-03 | 59.55 | $18.69 | 3848 |
| 2023-02-02 | 58.92 | $18.64 | 8812 |
| 2023-02-01 | 53.90 | $18.27 | 21000 |
| 2023-01-31 | 52.56 | $18.18 | 8500 |
| 2023-01-30 | 54.39 | $18.29 | 11242 |
| 2023-01-27 | 53.84 | $18.25 | 9100 |
| 2023-01-26 | 57.15 | $18.45 | 4016 |
| 2023-01-25 | 56.64 | $18.41 | 900 |
| 2023-01-24 | 56.52 | $18.40 | 11635 |
| 2023-01-23 | 56.29 | $18.38 | 8814 |
| 2023-01-20 | 56.18 | $18.37 | 5400 |
| 2023-01-19 | 53.57 | $18.14 | 14731 |
| 2023-01-18 | 61.93 | $18.69 | 6509 |
| 2023-01-17 | 60.65 | $18.57 | 5200 |
| 2023-01-13 | 62.64 | $18.69 | 4700 |
| 2023-01-12 | 64.14 | $18.78 | 15626 |
| 2023-01-11 | 67.55 | $18.98 | 10222 |
| 2023-01-10 | 67.89 | $19.00 | 13527 |
| 2023-01-09 | 64.46 | $18.60 | 29141 |
| 2023-01-06 | 60.23 | $18.18 | 16114 |
| 2023-01-05 | 55.83 | $17.81 | 34245 |
| 2023-01-04 | 52.60 | $17.57 | 9100 |
| 2023-01-03 | 51.62 | $17.50 | 15500 |
| 2022-12-30 | 44.43 | $17.04 | 27638 |
| 2022-12-29 | 47.03 | $17.22 | 31617 |
| 2022-12-28 | 53.08 | $17.59 | 19728 |
| 2022-12-27 | 63.59 | $18.09 | 56700 |
| 2022-12-23 | 59.13 | $17.80 | 15137 |
| 2022-12-22 | 56.52 | $17.65 | 16722 |
| 2022-12-21 | 51.39 | $17.39 | 25000 |
| 2022-12-20 | 53.71 | $17.49 | 18800 |
| 2022-12-19 | 49.14 | $17.28 | 10800 |
| 2022-12-16 | 50.49 | $17.34 | 20000 |
| 2022-12-15 | 50.06 | $17.32 | 9205 |
| 2022-12-14 | 49.85 | $17.31 | 18200 |
| 2022-12-13 | 48.83 | $17.26 | 28007 |
| 2022-12-12 | 48.43 | $17.24 | 11949 |
| 2022-12-09 | 49.53 | $17.30 | 10300 |
| 2022-12-08 | 52.35 | $17.45 | 3711 |
| 2022-12-07 | 50.75 | $17.36 | 6413 |
| 2022-12-06 | 47.79 | $17.20 | 12000 |
| 2022-12-05 | 49.56 | $17.30 | 16205 |
| 2022-12-02 | 55.18 | $17.59 | 5546 |
| 2022-12-01 | 52.90 | $17.46 | 16717 |
| 2022-11-30 | 54.31 | $17.53 | 10601 |
| 2022-11-29 | 54.71 | $17.55 | 36400 |
| 2022-11-28 | 51.34 | $17.35 | 24815 |
| 2022-11-25 | 52.08 | $17.39 | 6839 |
| 2022-11-23 | 49.68 | $17.25 | 18348 |
| 2022-11-22 | 48.81 | $17.20 | 32300 |
| 2022-11-21 | 50.81 | $17.32 | 24900 |
| 2022-11-18 | 50.49 | $17.30 | 5200 |
| 2022-11-17 | 51.94 | $17.39 | 19600 |
| 2022-11-16 | 52.74 | $17.44 | 68600 |
| 2022-11-15 | 49.96 | $17.25 | 12700 |
| 2022-11-14 | 50.41 | $17.28 | 26100 |
| 2022-11-11 | 49.26 | $17.20 | 38200 |
| 2022-11-10 | 47.83 | $17.10 | 41536 |
| 2022-11-09 | 44.26 | $16.86 | 5439 |
| 2022-11-08 | 45.11 | $16.93 | 7600 |
| 2022-11-07 | 45.84 | $16.99 | 12027 |
| 2022-11-04 | 45.00 | $16.93 | 3500 |
| 2022-11-03 | 47.56 | $17.15 | 26216 |
| 2022-11-02 | 44.85 | $16.95 | 7800 |
| 2022-11-01 | 46.56 | $17.10 | 2119 |
| 2022-10-31 | 44.96 | $16.98 | 29500 |
| 2022-10-28 | 46.85 | $17.15 | 13700 |
| 2022-10-27 | 44.91 | $17.00 | 15103 |
| 2022-10-26 | 46.53 | $17.15 | 11111 |
| 2022-10-25 | 41.90 | $16.80 | 11800 |
| 2022-10-24 | 39.49 | $16.63 | 9924 |
| 2022-10-21 | 40.62 | $16.75 | 9907 |
| 2022-10-20 | 38.24 | $16.58 | 10100 |
| 2022-10-19 | 37.82 | $16.55 | 22700 |
| 2022-10-18 | 37.01 | $16.49 | 44000 |
| 2022-10-17 | 37.47 | $16.55 | 29200 |
| 2022-10-14 | 37.85 | $16.60 | 20900 |
| 2022-10-13 | 36.76 | $16.51 | 28907 |
| 2022-10-12 | 37.88 | $16.67 | 18400 |
| 2022-10-11 | 39.52 | $16.90 | 10200 |
| 2022-10-10 | 39.08 | $16.86 | 16412 |
| 2022-10-07 | 44.31 | $17.55 | 8000 |
| 2022-10-06 | 41.51 | $17.29 | 2700 |
| 2022-10-05 | 44.71 | $17.68 | 13937 |
| 2022-10-04 | 45.92 | $17.82 | 11500 |
| 2022-10-03 | 38.86 | $17.19 | 10522 |
| 2022-09-30 | 39.40 | $17.26 | 13500 |
| 2022-09-29 | 37.87 | $17.13 | 20935 |
| 2022-09-28 | 33.83 | $16.80 | 17305 |
| 2022-09-27 | 31.79 | $16.64 | 32121 |
| 2022-09-26 | 31.54 | $16.62 | 39303 |
| 2022-09-23 | 38.05 | $17.60 | 15400 |
| 2022-09-22 | 41.36 | $18.00 | 9707 |
| 2022-09-21 | 42.14 | $18.09 | 17846 |
| 2022-09-20 | 44.55 | $18.36 | 12000 |
| 2022-09-19 | 41.62 | $18.11 | 45642 |
| 2022-09-16 | 47.00 | $18.68 | 6200 |
| 2022-09-15 | 46.07 | $18.60 | 4900 |
| 2022-09-14 | 41.17 | $18.20 | 47740 |
| 2022-09-13 | 44.02 | $18.50 | 4703 |
| 2022-09-12 | 45.31 | $18.63 | 16700 |
| 2022-09-09 | 43.87 | $18.51 | 21500 |
| 2022-09-08 | 46.39 | $18.77 | 10100 |
| 2022-09-07 | 49.96 | $19.11 | 1925 |
| 2022-09-06 | 49.75 | $19.09 | 12800 |
| 2022-09-02 | 55.95 | $19.63 | 5745 |
| 2022-09-01 | 52.84 | $19.33 | 11315 |
| 2022-08-31 | 61.48 | $19.96 | 16017 |
| 2022-08-30 | 60.00 | $19.81 | 10700 |
| 2022-08-29 | 54.72 | $19.33 | 5646 |
| 2022-08-26 | 61.47 | $19.75 | 21000 |
| 2022-08-25 | 61.25 | $19.73 | 4448 |
| 2022-08-24 | 54.88 | $19.20 | 5301 |
| 2022-08-23 | 53.50 | $19.10 | 7100 |
| 2022-08-22 | 60.49 | $19.50 | 5512 |
| 2022-08-19 | 64.49 | $19.70 | 4700 |
| 2022-08-18 | 70.22 | $19.96 | 9541 |
| 2022-08-17 | 69.52 | $19.89 | 11700 |
| 2022-08-16 | 68.32 | $19.77 | 27124 |
| 2022-08-15 | 68.23 | $19.76 | 28600 |
| 2022-08-12 | 59.73 | $19.05 | 5800 |
| 2022-08-11 | 58.70 | $18.98 | 10027 |
| 2022-08-10 | 53.88 | $18.68 | 7333 |
| 2022-08-09 | 47.02 | $18.33 | 12312 |
| 2022-08-08 | 44.80 | $18.23 | 18831 |
| 2022-08-05 | 41.77 | $18.10 | 53700 |
| 2022-08-04 | 43.15 | $18.18 | 12800 |
| 2022-08-03 | 43.67 | $18.21 | 48418 |
| 2022-08-02 | 42.36 | $18.15 | 42600 |
| 2022-08-01 | 42.68 | $18.17 | 14547 |
| 2022-07-29 | 41.86 | $18.13 | 25525 |
| 2022-07-28 | 42.14 | $18.15 | 26721 |
| 2022-07-27 | 42.14 | $18.15 | 11700 |
| 2022-07-26 | 42.14 | $18.15 | 16500 |
| 2022-07-25 | 42.64 | $18.19 | 13917 |
| 2022-07-22 | 43.37 | $18.25 | 2300 |
| 2022-07-21 | 42.59 | $18.20 | 10100 |
| 2022-07-20 | 42.59 | $18.20 | 5500 |
| 2022-07-19 | 43.35 | $18.27 | 7600 |
| 2022-07-18 | 43.87 | $18.32 | 4158 |
| 2022-07-15 | 41.02 | $18.11 | 4600 |
| 2022-07-14 | 40.74 | $18.09 | 624 |
| 2022-07-13 | 41.57 | $18.18 | 7805 |
| 2022-07-12 | 40.81 | $18.12 | 13900 |
| 2022-07-11 | 45.68 | $18.64 | 4244 |
| 2022-07-08 | 41.60 | $18.32 | 1421 |
| 2022-07-07 | 42.26 | $18.39 | 16100 |
| 2022-07-06 | 43.10 | $18.48 | 2905 |
| 2022-07-05 | 42.74 | $18.45 | 1600 |
| 2022-07-01 | 48.10 | $19.01 | 6918 |
| 2022-06-30 | 50.13 | $19.20 | 5434 |
| 2022-06-29 | 45.66 | $18.81 | 25900 |
| 2022-06-28 | 38.41 | $18.27 | 12700 |
| 2022-06-27 | 36.32 | $18.13 | 13236 |
| 2022-06-24 | 34.50 | $18.01 | 23934 |
| 2022-06-23 | 35.71 | $18.16 | 18127 |
| 2022-06-22 | 35.14 | $18.12 | 14738 |
| 2022-06-21 | 37.02 | $18.36 | 16400 |
| 2022-06-17 | 37.50 | $18.42 | 15715 |
| 2022-06-16 | 35.25 | $18.25 | 20431 |
| 2022-06-15 | 37.52 | $18.55 | 14736 |
| 2022-06-14 | 39.11 | $18.75 | 13948 |
| 2022-06-13 | 36.81 | $18.57 | 13800 |
| 2022-06-10 | 48.73 | $19.80 | 1000 |
| 2022-06-09 | 51.16 | $19.99 | 1416 |
| 2022-06-08 | 47.77 | $19.73 | 6300 |
| 2022-06-07 | 48.26 | $19.77 | 7337 |
| 2022-06-06 | 48.38 | $19.78 | 13305 |
| 2022-06-03 | 49.64 | $19.89 | 5103 |
| 2022-06-02 | 49.41 | $19.87 | 14000 |
| 2022-06-01 | 47.26 | $19.68 | 9827 |
| 2022-05-31 | 45.87 | $19.56 | 3400 |
| 2022-05-27 | 44.84 | $19.47 | 10400 |
| 2022-05-26 | 43.00 | $19.31 | 7400 |
| 2022-05-25 | 43.78 | $19.40 | 7002 |
| 2022-05-24 | 42.91 | $19.32 | 7600 |
| 2022-05-23 | 44.38 | $19.50 | 3200 |
| 2022-05-20 | 43.67 | $19.43 | 10736 |
| 2022-05-19 | 42.15 | $19.28 | 6300 |
| 2022-05-18 | 40.43 | $19.11 | 6229 |
| 2022-05-17 | 45.17 | $19.74 | 18400 |
| 2022-05-16 | 40.55 | $19.30 | 12713 |
| 2022-05-13 | 39.11 | $19.17 | 23300 |
| 2022-05-12 | 24.90 | $18.10 | 18800 |
| 2022-05-11 | 27.52 | $18.56 | 23200 |
| 2022-05-10 | 31.42 | $19.13 | 22029 |
| 2022-05-09 | 26.19 | $18.83 | 27100 |
| 2022-05-06 | 26.97 | $18.95 | 19209 |
| 2022-05-05 | 27.43 | $19.02 | 19744 |
| 2022-05-04 | 28.94 | $19.25 | 8900 |
| 2022-05-03 | 31.31 | $19.58 | 11920 |
| 2022-05-02 | 31.60 | $19.62 | 18218 |
| 2022-04-29 | 38.03 | $20.37 | 11147 |
| 2022-04-28 | 38.33 | $20.40 | 5422 |
| 2022-04-27 | 43.59 | $20.89 | 6300 |
| 2022-04-26 | 37.05 | $20.50 | 35200 |
| 2022-04-25 | 39.27 | $20.70 | 16306 |
| 2022-04-22 | 40.66 | $20.82 | 7039 |
| 2022-04-21 | 45.49 | $21.20 | 16809 |
| 2022-04-20 | 46.60 | $21.28 | 13343 |
| 2022-04-19 | 48.87 | $21.44 | 5603 |
| 2022-04-18 | 49.01 | $21.45 | 4800 |
| 2022-04-14 | 48.44 | $21.41 | 5800 |
| 2022-04-13 | 45.57 | $21.21 | 4000 |
| 2022-04-12 | 44.69 | $21.15 | 12100 |
| 2022-04-11 | 48.13 | $21.43 | 6600 |
| 2022-04-08 | 46.02 | $21.28 | 15818 |
| 2022-04-07 | 51.62 | $21.70 | 7803 |
| 2022-04-06 | 51.49 | $21.69 | 9146 |
| 2022-04-05 | 51.23 | $21.67 | 3225 |
| 2022-04-04 | 49.46 | $21.53 | 9818 |
| 2022-04-01 | 46.56 | $21.31 | 4603 |
| 2022-03-31 | 48.98 | $21.51 | 9200 |
| 2022-03-30 | 50.48 | $21.63 | 5014 |
| 2022-03-29 | 52.00 | $21.75 | 9513 |
| 2022-03-28 | 51.65 | $21.72 | 23047 |
| 2022-03-25 | 52.01 | $21.75 | 5039 |
| 2022-03-24 | 51.48 | $21.70 | 12800 |
| 2022-03-23 | 48.01 | $21.38 | 4600 |
| 2022-03-22 | 49.81 | $21.55 | 9200 |
| 2022-03-21 | 48.18 | $21.40 | 6700 |
| 2022-03-18 | 49.09 | $21.49 | 3600 |
| 2022-03-17 | 52.53 | $21.82 | 10644 |
| 2022-03-16 | 51.25 | $21.69 | 23100 |
| 2022-03-15 | 49.87 | $21.55 | 16312 |
| 2022-03-14 | 49.58 | $21.52 | 8300 |
| 2022-03-11 | 46.94 | $21.25 | 8900 |
| 2022-03-10 | 45.54 | $21.11 | 5400 |
| 2022-03-09 | 50.03 | $21.61 | 11900 |
| 2022-03-08 | 48.98 | $21.50 | 5900 |
| 2022-03-07 | 43.89 | $21.00 | 8978 |
| 2022-03-04 | 48.48 | $21.50 | 19600 |
| 2022-03-03 | 42.54 | $20.98 | 27400 |
| 2022-03-02 | 46.13 | $21.35 | 4300 |
| 2022-03-01 | 46.54 | $21.39 | 9300 |
| 2022-02-28 | 41.28 | $20.96 | 19007 |
| 2022-02-25 | 35.85 | $20.57 | 36300 |
| 2022-02-24 | 42.34 | $21.25 | 20547 |
| 2022-02-23 | 47.51 | $21.68 | 12200 |
| 2022-02-22 | 55.60 | $22.22 | 9300 |
| 2022-02-18 | 51.05 | $21.91 | 12500 |
| 2022-02-17 | 52.54 | $22.00 | 12618 |
| 2022-02-16 | 46.83 | $21.65 | 4900 |
| 2022-02-15 | 48.57 | $21.76 | 10042 |
| 2022-02-14 | 45.41 | $21.58 | 5116 |
| 2022-02-11 | 44.32 | $21.52 | 4600 |
| 2022-02-10 | 52.20 | $22.00 | 4128 |
| 2022-02-09 | 52.20 | $22.00 | 3432 |
| 2022-02-08 | 50.55 | $21.90 | 11500 |
| 2022-02-07 | 50.72 | $21.91 | 3304 |
| 2022-02-04 | 52.02 | $21.99 | 8000 |
| 2022-02-03 | 49.39 | $21.82 | 3108 |
| 2022-02-02 | 52.27 | $22.00 | 6700 |
| 2022-02-01 | 51.98 | $21.98 | 4504 |
| 2022-01-31 | 50.97 | $21.91 | 5200 |
| 2022-01-28 | 50.83 | $21.90 | 5300 |
| 2022-01-27 | 48.15 | $21.71 | 13500 |
| 2022-01-26 | 45.01 | $21.50 | 5900 |
| 2022-01-25 | 42.66 | $21.35 | 11930 |
| 2022-01-24 | 43.36 | $21.41 | 16739 |
| 2022-01-21 | 47.88 | $21.77 | 13900 |
| 2022-01-20 | 48.82 | $21.84 | 10926 |
| 2022-01-19 | 48.13 | $21.79 | 7243 |
| 2022-01-18 | 48.63 | $21.83 | 17008 |
| 2022-01-14 | 50.49 | $21.98 | 7300 |
| 2022-01-13 | 50.74 | $22.00 | 12246 |
| 2022-01-12 | 50.63 | $21.99 | 25300 |
| 2022-01-11 | 51.08 | $22.03 | 18600 |
| 2022-01-10 | 55.41 | $22.40 | 16700 |
| 2022-01-07 | 44.98 | $21.53 | 8146 |
| 2022-01-06 | 47.40 | $21.73 | 8637 |
| 2022-01-05 | 46.16 | $21.64 | 18100 |
| 2022-01-04 | 46.27 | $21.65 | 18041 |
| 2022-01-03 | 46.27 | $21.65 | 21500 |
| 2021-12-31 | 49.87 | $21.97 | 11300 |
| 2021-12-30 | 45.33 | $21.61 | 5636 |
| 2021-12-29 | 43.85 | $21.50 | 16738 |
| 2021-12-28 | 51.12 | $22.11 | 40100 |
| 2021-12-27 | 59.76 | $22.67 | 29000 |
| 2021-12-23 | 59.53 | $22.65 | 10535 |
| 2021-12-22 | 57.18 | $22.45 | 24930 |
| 2021-12-21 | 52.33 | $22.08 | 15400 |
| 2021-12-20 | 51.04 | $21.99 | 20603 |
| 2021-12-17 | 44.95 | $21.60 | 8900 |
| 2021-12-16 | 44.78 | $21.59 | 14200 |
| 2021-12-15 | 50.80 | $22.00 | 7700 |
| 2021-12-14 | 49.22 | $21.90 | 9720 |
| 2021-12-13 | 47.45 | $21.79 | 3437 |
| 2021-12-10 | 46.49 | $21.73 | 5600 |
| 2021-12-09 | 54.76 | $22.25 | 7509 |
| 2021-12-08 | 54.01 | $22.20 | 11832 |
| 2021-12-07 | 55.23 | $22.27 | 8600 |
| 2021-12-06 | 43.73 | $21.60 | 4831 |
| 2021-12-03 | 41.60 | $21.50 | 5100 |
| 2021-12-02 | 40.54 | $21.45 | 10800 |
| 2021-12-01 | 34.88 | $21.20 | 10400 |
| 2021-11-30 | 39.12 | $21.50 | 11444 |
| 2021-11-29 | 38.65 | $21.48 | 7800 |
| 2021-11-26 | 39.67 | $21.55 | 6034 |
| 2021-11-24 | 47.13 | $21.99 | 4000 |
| 2021-11-23 | 47.51 | $22.01 | 2000 |
| 2021-11-22 | 42.12 | $21.77 | 10438 |
| 2021-11-19 | 39.91 | $21.68 | 7928 |
| 2021-11-18 | 39.67 | $21.67 | 7500 |
| 2021-11-17 | 43.50 | $21.90 | 11201 |
| 2021-11-16 | 45.12 | $21.99 | 10500 |
| 2021-11-15 | 46.21 | $22.05 | 6800 |
| 2021-11-12 | 48.63 | $22.18 | 5100 |
| 2021-11-11 | 48.43 | $22.17 | 8333 |
| 2021-11-10 | 45.02 | $22.00 | 5701 |
| 2021-11-09 | 52.14 | $22.37 | 4746 |
| 2021-11-08 | 51.55 | $22.34 | 12911 |
| 2021-11-05 | 56.88 | $22.58 | 9400 |
| 2021-11-04 | 55.98 | $22.53 | 2827 |
| 2021-11-03 | 60.03 | $22.70 | 2109 |
| 2021-11-02 | 58.35 | $22.60 | 4200 |
| 2021-11-01 | 59.54 | $22.65 | 5400 |
| 2021-10-29 | 59.23 | $22.63 | 4600 |
| 2021-10-28 | 60.35 | $22.68 | 5700 |
| 2021-10-27 | 59.91 | $22.65 | 14400 |
| 2021-10-26 | 58.92 | $22.58 | 4900 |
| 2021-10-25 | 59.93 | $22.63 | 12600 |
| 2021-10-22 | 56.23 | $22.37 | 9532 |
| 2021-10-21 | 55.17 | $22.30 | 58531 |
| 2021-10-20 | 50.28 | $22.00 | 31648 |
| 2021-10-19 | 55.04 | $22.25 | 4400 |
| 2021-10-18 | 57.73 | $22.38 | 15900 |
| 2021-10-15 | 57.73 | $22.38 | 7637 |
| 2021-10-14 | 55.30 | $22.22 | 6000 |
| 2021-10-13 | 52.37 | $22.04 | 9400 |
| 2021-10-12 | 52.55 | $22.05 | 7500 |
| 2021-10-11 | 56.06 | $22.24 | 5315 |
| 2021-10-08 | 52.75 | $22.03 | 5144 |
| 2021-10-07 | 55.40 | $22.17 | 11617 |
| 2021-10-06 | 51.96 | $21.96 | 2432 |
| 2021-10-05 | 54.82 | $22.11 | 5400 |
| 2021-10-04 | 57.02 | $22.22 | 4900 |
| 2021-10-01 | 57.02 | $22.22 | 13000 |
| 2021-09-30 | 54.48 | $22.05 | 5845 |
| 2021-09-29 | 51.60 | $21.87 | 23503 |
| 2021-09-28 | 52.83 | $21.94 | 21100 |
| 2021-09-27 | 45.80 | $21.54 | 8111 |
| 2021-09-24 | 42.54 | $21.38 | 12311 |
| 2021-09-23 | 42.85 | $21.40 | 18500 |
| 2021-09-22 | 42.26 | $21.37 | 6406 |
| 2021-09-21 | 43.84 | $21.48 | 9000 |
| 2021-09-20 | 44.85 | $21.55 | 25600 |
| 2021-09-17 | 52.42 | $22.01 | 42613 |
| 2021-09-16 | 51.05 | $21.93 | 6900 |
| 2021-09-15 | 51.05 | $21.93 | 4100 |
| 2021-09-14 | 46.56 | $21.67 | 9200 |
| 2021-09-13 | 40.13 | $21.35 | 8342 |
| 2021-09-10 | 39.04 | $21.30 | 11935 |
| 2021-09-09 | 41.94 | $21.50 | 25500 |
| 2021-09-08 | 48.42 | $21.88 | 2235 |
| 2021-09-07 | 45.91 | $21.76 | 4345 |
| 2021-09-03 | 48.93 | $21.92 | 7212 |
| 2021-09-02 | 50.10 | $21.98 | 9400 |
| 2021-09-01 | 51.07 | $22.03 | 6900 |
| 2021-08-31 | 53.43 | $22.15 | 6904 |
| 2021-08-30 | 48.75 | $21.90 | 3234 |
| 2021-08-27 | 51.50 | $22.04 | 15540 |
| 2021-08-26 | 52.30 | $22.08 | 11933 |
| 2021-08-25 | 55.37 | $22.23 | 16135 |
| 2021-08-24 | 54.87 | $22.20 | 10640 |
| 2021-08-23 | 54.71 | $22.19 | 11015 |
| 2021-08-20 | 55.08 | $22.21 | 9800 |
| 2021-08-19 | 50.58 | $21.93 | 13602 |
| 2021-08-18 | 50.41 | $21.92 | 10243 |
| 2021-08-17 | 54.48 | $22.15 | 4600 |
| 2021-08-16 | 53.70 | $22.10 | 6500 |
| 2021-08-13 | 53.25 | $22.07 | 16715 |
| 2021-08-12 | 50.98 | $21.92 | 16548 |
| 2021-08-11 | 52.27 | $22.00 | 13200 |
| 2021-08-10 | 52.27 | $22.00 | 8000 |
| 2021-08-09 | 50.72 | $21.89 | 4500 |
| 2021-08-06 | 48.42 | $21.73 | 31000 |
| 2021-08-05 | 46.64 | $21.61 | 5127 |
| 2021-08-04 | 47.55 | $21.68 | 4043 |
| 2021-08-03 | 47.68 | $21.69 | 14200 |
| 2021-08-02 | 44.16 | $21.44 | 11141 |
| 2021-07-30 | 46.04 | $21.60 | 4800 |
| 2021-07-29 | 51.08 | $21.99 | 3422 |
| 2021-07-28 | 48.61 | $21.81 | 2100 |
| 2021-07-27 | 44.48 | $21.53 | 9200 |
| 2021-07-26 | 45.35 | $21.60 | 12200 |
| 2021-07-23 | 44.62 | $21.55 | 6424 |
| 2021-07-22 | 45.08 | $21.59 | 5526 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.58
2026-07-20
Close Price
$19.95
Vol: 26676
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -32.58 | $19.95 | 26676 |
| 2026-07-17 | -16.85 | $20.09 | 24800 |
| 2026-07-16 | -16.85 | $20.09 | 15345 |
| 2026-07-15 | -23.60 | $20.03 | 17209 |
| 2026-07-14 | -19.19 | $20.05 | 27400 |
| 2026-07-13 | -23.23 | $20.01 | 35100 |
| 2026-07-10 | -24.24 | $20.00 | 38500 |
| 2026-07-09 | -1.20 | $20.07 | 29400 |
| 2026-07-08 | -4.00 | $19.97 | 32224 |
| 2026-07-07 | -21.33 | $19.84 | 12300 |
| 2026-07-06 | -36.00 | $19.73 | 35013 |
| 2026-07-02 | -37.33 | $19.72 | 44300 |
| 2026-07-01 | -53.33 | $19.60 | 48415 |
| 2026-06-30 | -60.00 | $19.55 | 48000 |
| 2026-06-29 | -61.33 | $19.54 | 27936 |
| 2026-06-26 | -78.67 | $19.41 | 24900 |
| 2026-06-25 | -73.17 | $19.47 | 31100 |
| 2026-06-24 | -71.95 | $19.48 | 18000 |
| 2026-06-23 | -70.19 | $19.56 | 24200 |
| 2026-06-22 | -76.92 | $19.49 | 14700 |
| 2026-06-18 | -65.38 | $19.61 | 10400 |
| 2026-06-17 | -68.27 | $19.58 | 18236 |
| 2026-06-16 | -57.69 | $19.69 | 31186 |
| 2026-06-15 | -85.58 | $19.40 | 55200 |
| 2026-06-12 | -95.79 | $19.38 | 22600 |
| 2026-06-11 | -93.62 | $19.41 | 20800 |
| 2026-06-10 | -85.11 | $19.49 | 21334 |
| 2026-06-09 | -98.86 | $19.42 | 47284 |
| 2026-06-08 | -70.93 | $19.68 | 19839 |
| 2026-06-05 | -79.07 | $19.61 | 31028 |
| 2026-06-04 | -67.44 | $19.71 | 26700 |
| 2026-06-03 | -61.63 | $19.76 | 12033 |
| 2026-06-02 | -63.64 | $19.73 | 19616 |
| 2026-06-01 | -69.66 | $19.67 | 65600 |
| 2026-05-29 | -53.85 | $19.80 | 57736 |
| 2026-05-28 | -48.35 | $19.85 | 72800 |
| 2026-05-27 | -42.55 | $19.89 | 39376 |
| 2026-05-26 | -32.63 | $19.98 | 129143 |
| 2026-05-22 | -38.60 | $19.69 | 26013 |
| 2026-05-21 | -27.54 | $19.72 | 40628 |
| 2026-05-20 | -31.88 | $19.69 | 23545 |
| 2026-05-19 | -17.39 | $19.79 | 28931 |
| 2026-05-18 | -28.99 | $19.71 | 61725 |
| 2026-05-15 | -52.17 | $19.55 | 48749 |
| 2026-05-14 | -39.73 | $19.66 | 23046 |
| 2026-05-13 | -45.21 | $19.62 | 30406 |
| 2026-05-12 | -41.10 | $19.65 | 37648 |
| 2026-05-11 | -60.27 | $19.51 | 40651 |
| 2026-05-08 | -15.07 | $19.84 | 55400 |
| 2026-05-07 | -24.66 | $19.77 | 28700 |
| 2026-05-06 | -26.03 | $19.76 | 29400 |
| 2026-05-05 | -38.36 | $19.67 | 51442 |
| 2026-05-04 | -48.10 | $19.57 | 50400 |
| 2026-05-01 | -48.10 | $19.57 | 65507 |
| 2026-04-30 | -51.14 | $19.50 | 84126 |
| 2026-04-29 | -39.77 | $19.60 | 27101 |
| 2026-04-28 | -37.27 | $19.54 | 31510 |
| 2026-04-27 | -36.22 | $19.49 | 30400 |
| 2026-04-24 | -41.54 | $19.41 | 38615 |
| 2026-04-23 | -44.62 | $19.37 | 35700 |
| 2026-04-22 | -13.08 | $19.78 | 24220 |
| 2026-04-21 | -16.92 | $19.73 | 37000 |
| 2026-04-20 | -11.54 | $19.80 | 39600 |
| 2026-04-17 | -20.77 | $19.68 | 32400 |
| 2026-04-16 | -7.63 | $19.74 | 46034 |
| 2026-04-15 | -5.31 | $19.72 | 61290 |
| 2026-04-14 | 0.00 | $19.60 | 29300 |
| 2026-04-13 | -20.65 | $19.38 | 21900 |
| 2026-04-10 | -9.78 | $19.48 | 25123 |
| 2026-04-09 | -15.22 | $19.43 | 29200 |
| 2026-04-08 | -13.04 | $19.45 | 39307 |
| 2026-04-07 | -44.57 | $19.16 | 32700 |
| 2026-04-06 | -10.71 | $19.45 | 58611 |
| 2026-04-02 | -13.08 | $19.38 | 44003 |
| 2026-04-01 | -28.04 | $19.22 | 64836 |
| 2026-03-31 | -42.99 | $19.06 | 72304 |
| 2026-03-30 | -70.43 | $18.79 | 40100 |
| 2026-03-27 | -81.75 | $18.68 | 33700 |
| 2026-03-26 | -61.76 | $18.97 | 57343 |
| 2026-03-25 | -52.70 | $19.15 | 30307 |
| 2026-03-24 | -58.78 | $19.06 | 31133 |
| 2026-03-23 | -56.76 | $19.09 | 27714 |
| 2026-03-20 | -54.05 | $19.13 | 31600 |
| 2026-03-19 | -40.13 | $19.36 | 27801 |
| 2026-03-18 | -44.08 | $19.30 | 26223 |
| 2026-03-17 | -44.74 | $19.29 | 22500 |
| 2026-03-16 | -54.86 | $19.24 | 34300 |
| 2026-03-13 | -62.29 | $19.11 | 27747 |
| 2026-03-12 | -56.00 | $19.22 | 51703 |
| 2026-03-11 | -41.14 | $19.48 | 78803 |
| 2026-03-10 | -58.25 | $19.26 | 70200 |
| 2026-03-09 | -79.09 | $18.91 | 72016 |
| 2026-03-06 | -100.00 | $18.90 | 66741 |
| 2026-03-05 | -92.31 | $19.29 | 50139 |
| 2026-03-04 | -92.06 | $19.33 | 38800 |
| 2026-03-03 | -99.17 | $19.18 | 83112 |
| 2026-03-02 | -92.45 | $19.60 | 71600 |
| 2026-02-27 | -91.04 | $19.73 | 56300 |
| 2026-02-26 | -88.56 | $19.78 | 94700 |
| 2026-02-25 | -85.57 | $19.84 | 179733 |
| 2026-02-24 | -97.86 | $19.73 | 114304 |
| 2026-02-23 | -90.86 | $19.87 | 46803 |
| 2026-02-20 | -89.73 | $19.90 | 88244 |
| 2026-02-19 | -95.14 | $19.80 | 48000 |
| 2026-02-18 | -93.85 | $19.83 | 181732 |
| 2026-02-17 | -93.48 | $20.07 | 75348 |
| 2026-02-13 | -96.74 | $20.01 | 62300 |
| 2026-02-12 | -95.11 | $20.04 | 40609 |
| 2026-02-11 | -97.83 | $19.99 | 43000 |
| 2026-02-10 | -100.00 | $20.05 | 41219 |
| 2026-02-09 | -93.69 | $20.23 | 28700 |
| 2026-02-06 | -71.00 | $20.77 | 51286 |
| 2026-02-05 | -98.40 | $20.34 | 38100 |
| 2026-02-04 | -75.16 | $20.98 | 48000 |
| 2026-02-03 | -54.66 | $21.31 | 28030 |
| 2026-02-02 | -42.86 | $21.50 | 45900 |
| 2026-01-30 | -59.63 | $21.23 | 28795 |
| 2026-01-29 | -62.11 | $21.19 | 65745 |
| 2026-01-28 | -61.49 | $21.20 | 51000 |
| 2026-01-27 | -61.49 | $21.20 | 30124 |
| 2026-01-26 | -87.58 | $20.78 | 32200 |
| 2026-01-23 | -83.77 | $20.89 | 42507 |
| 2026-01-22 | -68.75 | $21.18 | 18009 |
| 2026-01-21 | -56.25 | $21.42 | 143033 |
| 2026-01-20 | -48.44 | $21.57 | 144622 |
| 2026-01-16 | -60.42 | $21.34 | 147259 |
| 2026-01-15 | -66.15 | $21.23 | 278623 |
| 2026-01-14 | -90.91 | $21.00 | 350700 |
| 2026-01-13 | -47.37 | $22.05 | 25900 |
| 2026-01-12 | -42.11 | $22.10 | 18700 |
| 2026-01-09 | -48.42 | $22.04 | 11800 |
| 2026-01-08 | -55.79 | $21.97 | 11700 |
| 2026-01-07 | -58.10 | $21.89 | 8600 |
| 2026-01-06 | -46.36 | $21.99 | 12800 |
| 2026-01-05 | -43.64 | $22.02 | 36708 |
| 2026-01-02 | -46.36 | $21.99 | 28200 |
| 2025-12-31 | -45.64 | $21.82 | 13022 |
| 2025-12-30 | -40.27 | $21.90 | 17600 |
| 2025-12-29 | -51.68 | $21.73 | 34700 |
| 2025-12-26 | -46.31 | $21.81 | 24500 |
| 2025-12-24 | -7.38 | $22.39 | 20300 |
| 2025-12-23 | -10.74 | $22.34 | 20800 |
| 2025-12-22 | -12.08 | $22.32 | 60800 |
| 2025-12-19 | -10.07 | $22.35 | 26202 |
| 2025-12-18 | -14.77 | $22.28 | 21404 |
| 2025-12-17 | -22.82 | $22.16 | 10500 |
| 2025-12-16 | -19.46 | $22.21 | 15500 |
| 2025-12-15 | -21.48 | $22.18 | 22700 |
| 2025-12-12 | -20.00 | $22.20 | 22905 |
| 2025-12-11 | -38.41 | $21.92 | 26145 |
| 2025-12-10 | 0.00 | $22.50 | 87613 |
| 2025-12-09 | -39.72 | $21.74 | 17023 |
| 2025-12-08 | -59.57 | $21.46 | 16130 |
| 2025-12-05 | -59.57 | $21.46 | 15447 |
| 2025-12-04 | -52.48 | $21.56 | 11300 |
| 2025-12-03 | -59.57 | $21.46 | 44504 |
| 2025-12-02 | -16.31 | $22.07 | 45909 |
| 2025-12-01 | -18.80 | $21.97 | 36700 |
| 2025-11-28 | 0.00 | $21.96 | 13600 |
| 2025-11-26 | -2.33 | $21.73 | 5431 |
| 2025-11-25 | -33.72 | $21.46 | 4809 |
| 2025-11-24 | -29.07 | $21.50 | 14620 |
| 2025-11-21 | -67.03 | $21.19 | 19234 |
| 2025-11-20 | -66.34 | $21.23 | 4700 |
| 2025-11-19 | -74.26 | $21.15 | 14700 |
| 2025-11-18 | -14.85 | $21.75 | 24000 |
| 2025-11-17 | -76.15 | $21.15 | 10018 |
| 2025-11-14 | -86.24 | $21.04 | 7100 |
| 2025-11-13 | -88.07 | $21.02 | 12839 |
| 2025-11-12 | -82.57 | $21.08 | 18600 |
| 2025-11-11 | -74.51 | $21.22 | 6834 |
| 2025-11-10 | -84.31 | $21.12 | 9136 |
| 2025-11-07 | -95.10 | $21.01 | 12300 |
| 2025-11-06 | -95.92 | $21.04 | 8800 |
| 2025-11-05 | -72.45 | $21.27 | 4446 |
| 2025-11-04 | -65.00 | $21.35 | 5303 |
| 2025-11-03 | -79.00 | $21.21 | 14537 |
| 2025-10-31 | -89.36 | $21.16 | 9006 |
| 2025-10-30 | -84.62 | $21.22 | 15038 |
| 2025-10-29 | -93.07 | $21.22 | 10600 |
| 2025-10-28 | -80.22 | $21.43 | 5800 |
| 2025-10-27 | -60.61 | $21.64 | 5100 |
| 2025-10-24 | -57.80 | $21.71 | 12400 |
| 2025-10-23 | -48.62 | $21.81 | 5844 |
| 2025-10-22 | -50.46 | $21.79 | 8800 |
| 2025-10-21 | -34.86 | $21.96 | 11500 |
| 2025-10-20 | -74.31 | $21.53 | 6239 |
| 2025-10-17 | -61.47 | $21.67 | 6100 |
| 2025-10-16 | -95.45 | $21.36 | 15800 |
| 2025-10-15 | -97.84 | $21.40 | 18334 |
| 2025-10-14 | -93.55 | $21.64 | 15634 |
| 2025-10-13 | -91.71 | $21.68 | 7403 |
| 2025-10-10 | -90.83 | $21.59 | 8630 |
| 2025-10-09 | -87.29 | $21.61 | 14900 |
| 2025-10-08 | -82.43 | $21.70 | 14853 |
| 2025-10-07 | -73.20 | $21.84 | 14030 |
| 2025-10-06 | -68.40 | $21.96 | 20400 |
| 2025-10-03 | -67.46 | $21.97 | 8300 |
| 2025-10-02 | -62.78 | $22.00 | 10800 |
| 2025-10-01 | -60.29 | $22.00 | 9600 |
| 2025-09-30 | -57.00 | $21.92 | 14148 |
| 2025-09-29 | -52.37 | $22.01 | 31032 |
| 2025-09-26 | -53.63 | $21.97 | 17300 |
| 2025-09-25 | -62.78 | $21.68 | 6021 |
| 2025-09-24 | -56.15 | $21.89 | 16500 |
| 2025-09-23 | -60.25 | $21.76 | 14506 |
| 2025-09-22 | -50.47 | $22.07 | 30302 |
| 2025-09-19 | -25.87 | $22.85 | 76736 |
| 2025-09-18 | -12.23 | $22.15 | 26718 |
| 2025-09-17 | -12.77 | $22.14 | 25135 |
| 2025-09-16 | -9.63 | $22.19 | 60117 |
| 2025-09-15 | 0.00 | $21.93 | 51711 |
| 2025-09-12 | 0.00 | $21.39 | 11580 |
| 2025-09-11 | -12.36 | $21.28 | 26814 |
| 2025-09-10 | -4.71 | $21.31 | 10304 |
| 2025-09-09 | -2.25 | $21.33 | 13421 |
| 2025-09-08 | 0.00 | $21.28 | 15900 |
| 2025-09-05 | -8.97 | $21.11 | 11000 |
| 2025-09-04 | -10.81 | $21.06 | 16800 |
| 2025-09-03 | -19.18 | $20.99 | 62700 |
| 2025-09-02 | -82.19 | $20.53 | 35300 |
| 2025-08-29 | -79.45 | $20.55 | 17000 |
| 2025-08-28 | -56.16 | $20.72 | 44606 |
| 2025-08-27 | -64.38 | $20.66 | 33300 |
| 2025-08-26 | -68.49 | $20.63 | 22700 |
| 2025-08-25 | -50.00 | $20.72 | 15414 |
| 2025-08-22 | -25.00 | $20.85 | 7100 |
| 2025-08-21 | -1.67 | $20.99 | 6120 |
| 2025-08-20 | -25.00 | $20.85 | 23000 |
| 2025-08-19 | -3.33 | $20.98 | 13400 |
| 2025-08-18 | -61.54 | $20.60 | 8619 |
| 2025-08-15 | -70.83 | $20.61 | 12200 |
| 2025-08-14 | -44.44 | $20.80 | 16300 |
| 2025-08-13 | -70.83 | $20.61 | 29800 |
| 2025-08-12 | -79.17 | $20.55 | 16000 |
| 2025-08-11 | -76.39 | $20.57 | 19700 |
| 2025-08-08 | -100.00 | $20.40 | 8735 |
| 2025-08-07 | -76.71 | $20.57 | 10000 |
| 2025-08-06 | -88.10 | $20.50 | 6700 |
| 2025-08-05 | -88.10 | $20.50 | 6600 |
| 2025-08-04 | -85.71 | $20.52 | 11938 |
| 2025-08-01 | -88.10 | $20.50 | 5336 |
| 2025-07-31 | -83.33 | $20.54 | 13234 |
| 2025-07-30 | -58.33 | $20.75 | 4400 |
| 2025-07-29 | -53.57 | $20.79 | 6038 |
| 2025-07-28 | -77.38 | $20.59 | 10200 |
| 2025-07-25 | -79.76 | $20.57 | 16300 |
| 2025-07-24 | -76.19 | $20.60 | 16300 |
| 2025-07-23 | -71.43 | $20.64 | 28918 |
| 2025-07-22 | -70.89 | $20.68 | 13600 |
| 2025-07-21 | -59.79 | $20.66 | 14006 |
| 2025-07-18 | -55.10 | $20.71 | 4323 |
| 2025-07-17 | -35.71 | $20.90 | 8702 |
| 2025-07-16 | -41.84 | $20.84 | 6814 |
| 2025-07-15 | -66.33 | $20.60 | 8441 |
| 2025-07-14 | -38.02 | $20.79 | 14417 |
| 2025-07-11 | -19.01 | $21.02 | 6100 |
| 2025-07-10 | -0.83 | $21.24 | 19300 |
| 2025-07-09 | -37.19 | $20.80 | 9414 |
| 2025-07-08 | -30.58 | $20.88 | 10047 |
| 2025-07-07 | -52.89 | $20.61 | 12506 |
| 2025-07-03 | -24.62 | $20.93 | 5011 |
| 2025-07-02 | -19.44 | $20.97 | 16108 |
| 2025-07-01 | -18.06 | $20.99 | 19600 |
| 2025-06-30 | -22.22 | $20.93 | 18229 |
| 2025-06-27 | -27.78 | $20.85 | 32200 |
| 2025-06-26 | -27.78 | $20.85 | 31400 |
| 2025-06-25 | -46.53 | $20.58 | 12835 |
| 2025-06-24 | -44.44 | $20.61 | 27500 |
| 2025-06-23 | -25.69 | $20.88 | 36600 |
| 2025-06-20 | -14.58 | $21.04 | 55300 |
| 2025-06-18 | -8.70 | $20.86 | 20818 |
| 2025-06-17 | -33.04 | $20.58 | 38338 |
| 2025-06-16 | -25.22 | $20.67 | 53500 |
| 2025-06-13 | -38.82 | $20.33 | 16000 |
| 2025-06-12 | -34.12 | $20.37 | 8614 |
| 2025-06-11 | -39.53 | $20.33 | 23504 |
| 2025-06-10 | -37.21 | $20.35 | 14506 |
| 2025-06-09 | -26.74 | $20.44 | 7638 |
| 2025-06-06 | -51.16 | $20.23 | 15911 |
| 2025-06-05 | -51.16 | $20.23 | 14412 |
| 2025-06-04 | -93.02 | $19.87 | 19000 |
| 2025-06-03 | -89.02 | $19.94 | 23400 |
| 2025-06-02 | -75.61 | $20.05 | 15700 |
| 2025-05-30 | -75.61 | $20.05 | 14039 |
| 2025-05-29 | -76.83 | $20.04 | 10800 |
| 2025-05-28 | -95.12 | $19.89 | 30500 |
| 2025-05-27 | -72.09 | $20.05 | 26939 |
| 2025-05-23 | -61.63 | $20.14 | 23700 |
| 2025-05-22 | -17.53 | $20.50 | 9200 |
| 2025-05-21 | -6.19 | $20.61 | 16300 |
| 2025-05-20 | -38.00 | $20.32 | 12600 |
| 2025-05-19 | -40.00 | $20.30 | 10000 |
| 2025-05-16 | -40.54 | $20.25 | 9735 |
| 2025-05-15 | -36.94 | $20.29 | 12700 |
| 2025-05-14 | -37.84 | $20.28 | 9700 |
| 2025-05-13 | -35.81 | $20.17 | 18402 |
| 2025-05-12 | -27.65 | $20.23 | 23736 |
| 2025-05-09 | -31.76 | $19.96 | 16033 |
| 2025-05-08 | -19.74 | $20.24 | 28000 |
| 2025-05-07 | -25.83 | $20.00 | 15400 |
| 2025-05-06 | -23.99 | $20.05 | 18900 |
| 2025-05-05 | -20.30 | $20.15 | 11100 |
| 2025-05-02 | -16.24 | $20.26 | 12200 |
| 2025-05-01 | -28.37 | $20.01 | 6525 |
| 2025-04-30 | -29.18 | $20.15 | 6626 |
| 2025-04-29 | -27.97 | $20.23 | 11433 |
| 2025-04-28 | -32.17 | $20.12 | 17032 |
| 2025-04-25 | -42.68 | $19.83 | 11800 |
| 2025-04-24 | -34.46 | $20.12 | 24800 |
| 2025-04-23 | -28.92 | $20.30 | 20231 |
| 2025-04-22 | -24.31 | $20.45 | 22900 |
| 2025-04-21 | -44.62 | $19.79 | 16339 |
| 2025-04-17 | -30.77 | $20.24 | 18800 |
| 2025-04-16 | -40.92 | $19.91 | 22539 |
| 2025-04-15 | -45.14 | $19.91 | 12016 |
| 2025-04-14 | -57.79 | $19.48 | 29216 |
| 2025-04-11 | -72.80 | $18.95 | 16223 |
| 2025-04-10 | -82.72 | $18.60 | 22600 |
| 2025-04-09 | -70.26 | $19.04 | 66938 |
| 2025-04-08 | -96.18 | $18.25 | 44141 |
| 2025-04-07 | -91.18 | $18.42 | 83500 |
| 2025-04-04 | -96.94 | $19.30 | 39537 |
| 2025-04-03 | -86.21 | $20.52 | 12100 |
| 2025-04-02 | -60.34 | $20.82 | 8200 |
| 2025-04-01 | -39.66 | $21.06 | 18200 |
| 2025-03-31 | -40.52 | $21.05 | 9400 |
| 2025-03-28 | -31.90 | $21.15 | 16000 |
| 2025-03-27 | -39.66 | $21.06 | 28500 |
| 2025-03-26 | -46.55 | $20.98 | 22500 |
| 2025-03-25 | -74.14 | $20.66 | 7000 |
| 2025-03-24 | -58.62 | $20.84 | 18000 |
| 2025-03-21 | -58.62 | $20.84 | 20525 |
| 2025-03-20 | -73.28 | $20.67 | 81369 |
| 2025-03-19 | -16.67 | $21.40 | 32608 |
| 2025-03-18 | -34.72 | $21.27 | 43919 |
| 2025-03-17 | -37.04 | $21.14 | 28600 |
| 2025-03-14 | -48.15 | $21.08 | 23900 |
| 2025-03-13 | -74.07 | $20.94 | 17700 |
| 2025-03-12 | -20.75 | $21.23 | 13019 |
| 2025-03-11 | -24.07 | $21.21 | 21615 |
| 2025-03-10 | -20.37 | $21.23 | 28276 |
| 2025-03-07 | -24.07 | $21.21 | 18039 |
| 2025-03-06 | -22.22 | $21.22 | 27017 |
| 2025-03-05 | -60.32 | $21.05 | 13025 |
| 2025-03-04 | -52.38 | $21.10 | 26600 |
| 2025-03-03 | -66.67 | $21.01 | 54900 |
| 2025-02-28 | -20.63 | $21.30 | 13000 |
| 2025-02-27 | -38.10 | $21.19 | 30124 |
| 2025-02-26 | -90.48 | $20.86 | 14106 |
| 2025-02-25 | -79.37 | $20.93 | 12024 |
| 2025-02-24 | -92.06 | $20.85 | 12613 |
| 2025-02-21 | -69.84 | $20.99 | 9600 |
| 2025-02-20 | -52.38 | $21.10 | 8349 |
| 2025-02-19 | -49.21 | $21.12 | 14720 |
| 2025-02-18 | -38.10 | $21.19 | 13827 |
| 2025-02-14 | -68.25 | $21.00 | 7600 |
| 2025-02-13 | -44.79 | $21.00 | 17400 |
| 2025-02-12 | -38.05 | $21.00 | 18100 |
| 2025-02-11 | -38.05 | $21.00 | 9000 |
| 2025-02-10 | -29.20 | $21.10 | 21026 |
| 2025-02-07 | -33.63 | $21.05 | 7900 |
| 2025-02-06 | -22.12 | $21.18 | 10328 |
| 2025-02-05 | -29.20 | $21.10 | 18942 |
| 2025-02-04 | -14.16 | $21.27 | 12188 |
| 2025-02-03 | -44.44 | $20.95 | 16838 |
| 2025-01-31 | -34.19 | $21.07 | 7325 |
| 2025-01-30 | -28.21 | $21.14 | 5927 |
| 2025-01-29 | -14.53 | $21.30 | 6223 |
| 2025-01-28 | -18.80 | $21.25 | 10812 |
| 2025-01-27 | -10.26 | $21.35 | 14005 |
| 2025-01-24 | -23.44 | $21.28 | 15700 |
| 2025-01-23 | -32.03 | $21.17 | 4600 |
| 2025-01-22 | -25.78 | $21.25 | 13211 |
| 2025-01-21 | -22.66 | $21.29 | 14831 |
| 2025-01-17 | -31.25 | $21.18 | 9400 |
| 2025-01-16 | -46.88 | $20.98 | 28700 |
| 2025-01-15 | -86.72 | $20.47 | 14900 |
| 2025-01-14 | -89.52 | $20.47 | 19936 |
| 2025-01-13 | -91.15 | $20.55 | 35229 |
| 2025-01-10 | -63.72 | $20.86 | 17600 |
| 2025-01-08 | -60.18 | $20.90 | 10100 |
| 2025-01-07 | -56.64 | $20.94 | 5015 |
| 2025-01-06 | -49.56 | $21.02 | 48800 |
| 2025-01-03 | -32.74 | $21.21 | 30400 |
| 2025-01-02 | -34.51 | $21.19 | 26400 |
| 2024-12-31 | -53.10 | $20.98 | 17200 |
| 2024-12-30 | -65.49 | $20.84 | 48735 |
| 2024-12-27 | -36.28 | $21.17 | 22600 |
| 2024-12-26 | -48.67 | $21.03 | 40002 |
| 2024-12-24 | -7.08 | $21.50 | 72700 |
| 2024-12-23 | -26.15 | $20.93 | 45702 |
| 2024-12-20 | -67.80 | $20.70 | 24300 |
| 2024-12-19 | -57.63 | $20.76 | 10600 |
| 2024-12-18 | -49.30 | $20.75 | 15124 |
| 2024-12-17 | -37.11 | $20.74 | 9400 |
| 2024-12-16 | -16.49 | $20.94 | 6610 |
| 2024-12-13 | -33.00 | $20.77 | 12125 |
| 2024-12-12 | -34.00 | $20.76 | 13346 |
| 2024-12-11 | -34.00 | $20.76 | 13039 |
| 2024-12-10 | -21.00 | $20.89 | 9300 |
| 2024-12-09 | -30.17 | $20.91 | 12505 |
| 2024-12-06 | -33.62 | $20.87 | 10400 |
| 2024-12-05 | -27.59 | $20.94 | 21517 |
| 2024-12-04 | -42.37 | $20.78 | 17900 |
| 2024-12-03 | -44.09 | $20.81 | 19844 |
| 2024-12-02 | -44.88 | $20.80 | 19114 |
| 2024-11-29 | -52.76 | $20.70 | 3911 |
| 2024-11-27 | -54.33 | $20.68 | 31307 |
| 2024-11-26 | -49.61 | $20.74 | 5729 |
| 2024-11-25 | -40.16 | $20.86 | 14600 |
| 2024-11-22 | -41.73 | $20.84 | 14000 |
| 2024-11-21 | -44.88 | $20.80 | 15533 |
| 2024-11-20 | -46.51 | $20.77 | 17700 |
| 2024-11-19 | -75.19 | $20.40 | 13500 |
| 2024-11-18 | -81.34 | $20.28 | 17700 |
| 2024-11-15 | -65.10 | $20.40 | 19500 |
| 2024-11-14 | -75.17 | $20.25 | 27100 |
| 2024-11-13 | -53.02 | $20.58 | 18200 |
| 2024-11-12 | -43.62 | $20.72 | 19200 |
| 2024-11-11 | -32.93 | $20.82 | 37300 |
| 2024-11-08 | -22.22 | $20.97 | 20800 |
| 2024-11-07 | -52.78 | $20.42 | 43504 |
| 2024-11-06 | -52.22 | $20.43 | 50407 |
| 2024-11-05 | -15.00 | $21.10 | 90343 |
| 2024-11-04 | -10.00 | $21.01 | 51846 |
| 2024-11-01 | -19.31 | $20.74 | 13839 |
| 2024-10-31 | -25.52 | $20.65 | 15800 |
| 2024-10-30 | -5.52 | $20.94 | 17113 |
| 2024-10-29 | -16.79 | $20.71 | 17400 |
| 2024-10-28 | -29.20 | $20.54 | 22042 |
| 2024-10-25 | -55.94 | $20.20 | 11500 |
| 2024-10-24 | -53.85 | $20.23 | 18000 |
| 2024-10-23 | -64.42 | $20.15 | 28200 |
| 2024-10-22 | -52.33 | $20.49 | 44200 |
| 2024-10-21 | -73.58 | $20.08 | 41000 |
| 2024-10-18 | -56.67 | $20.48 | 58420 |
| 2024-10-17 | -51.43 | $20.59 | 27300 |
| 2024-10-16 | -68.10 | $20.24 | 11848 |
| 2024-10-15 | -55.24 | $20.51 | 40940 |
| 2024-10-14 | -96.19 | $19.65 | 36200 |
| 2024-10-11 | -95.19 | $19.89 | 20147 |
| 2024-10-10 | -98.71 | $20.14 | 13247 |
| 2024-10-09 | -83.55 | $20.40 | 10521 |
| 2024-10-08 | -80.92 | $20.44 | 14420 |
| 2024-10-07 | -78.95 | $20.47 | 24718 |
| 2024-10-04 | -87.50 | $20.34 | 19321 |
| 2024-10-03 | -78.29 | $20.48 | 21700 |
| 2024-10-02 | -83.55 | $20.40 | 9610 |
| 2024-10-01 | -78.95 | $20.47 | 20200 |
| 2024-09-30 | -64.47 | $20.69 | 29543 |
| 2024-09-27 | -63.82 | $20.70 | 15049 |
| 2024-09-26 | -90.13 | $20.30 | 37305 |
| 2024-09-25 | -17.76 | $21.40 | 31023 |
| 2024-09-24 | -22.37 | $21.33 | 22400 |
| 2024-09-23 | -21.71 | $21.34 | 35834 |
| 2024-09-20 | -15.23 | $21.23 | 30418 |
| 2024-09-19 | -19.87 | $21.15 | 35400 |
| 2024-09-18 | -16.16 | $20.64 | 19800 |
| 2024-09-17 | -30.85 | $20.46 | 17200 |
| 2024-09-16 | -45.69 | $20.22 | 7400 |
| 2024-09-13 | -34.42 | $20.22 | 12000 |
| 2024-09-12 | -32.47 | $20.25 | 14800 |
| 2024-09-11 | -17.53 | $20.48 | 12800 |
| 2024-09-10 | -20.00 | $20.44 | 23700 |
| 2024-09-09 | -24.52 | $20.37 | 10928 |
| 2024-09-06 | -29.03 | $20.30 | 9500 |
| 2024-09-05 | -27.65 | $20.28 | 9400 |
| 2024-09-04 | -23.53 | $20.35 | 14913 |
| 2024-09-03 | -19.23 | $20.40 | 18400 |
| 2024-08-30 | -5.46 | $20.65 | 18340 |
| 2024-08-29 | -13.66 | $20.50 | 12711 |
| 2024-08-28 | -15.85 | $20.46 | 27301 |
| 2024-08-27 | -12.66 | $20.30 | 26534 |
| 2024-08-26 | -10.39 | $20.30 | 25240 |
| 2024-08-23 | -9.79 | $20.21 | 27800 |
| 2024-08-22 | -14.29 | $20.00 | 11800 |
| 2024-08-21 | -26.19 | $19.85 | 22829 |
| 2024-08-20 | -9.71 | $19.85 | 17400 |
| 2024-08-19 | -13.59 | $19.81 | 36340 |
| 2024-08-16 | -36.67 | $19.49 | 20813 |
| 2024-08-15 | -53.33 | $19.34 | 26100 |
| 2024-08-14 | -42.22 | $19.44 | 6016 |
| 2024-08-13 | -42.22 | $19.44 | 13500 |
| 2024-08-12 | -48.89 | $19.38 | 9905 |
| 2024-08-09 | -57.78 | $19.30 | 16446 |
| 2024-08-08 | -52.34 | $19.26 | 29329 |
| 2024-08-07 | -62.62 | $19.15 | 14023 |
| 2024-08-06 | -71.96 | $19.05 | 9715 |
| 2024-08-05 | -70.69 | $19.00 | 17200 |
| 2024-08-02 | -43.80 | $19.29 | 14100 |
| 2024-08-01 | -39.39 | $19.30 | 9700 |
| 2024-07-31 | -17.42 | $19.59 | 13835 |
| 2024-07-30 | -24.82 | $19.48 | 8300 |
| 2024-07-29 | -47.18 | $19.15 | 20800 |
| 2024-07-26 | -42.96 | $19.21 | 18321 |
| 2024-07-25 | -34.67 | $19.30 | 38000 |
| 2024-07-24 | -11.03 | $19.58 | 24600 |
| 2024-07-23 | -5.07 | $19.60 | 34100 |
| 2024-07-22 | -9.09 | $19.39 | 18400 |
| 2024-07-19 | -9.48 | $19.34 | 14048 |
| 2024-07-18 | -17.43 | $19.19 | 7300 |
| 2024-07-17 | -10.09 | $19.27 | 11915 |
| 2024-07-16 | -21.36 | $19.10 | 27700 |
| 2024-07-15 | -7.29 | $19.18 | 19700 |
| 2024-07-12 | -11.46 | $19.14 | 15900 |
| 2024-07-11 | -47.92 | $18.79 | 50000 |
| 2024-07-10 | -49.45 | $18.75 | 16400 |
| 2024-07-09 | -48.35 | $18.76 | 14000 |
| 2024-07-08 | -59.34 | $18.66 | 26000 |
| 2024-07-05 | -48.42 | $18.74 | 32900 |
| 2024-07-03 | -46.32 | $18.76 | 12800 |
| 2024-07-02 | -59.05 | $18.58 | 29700 |
| 2024-07-01 | -63.03 | $18.45 | 67737 |
| 2024-06-28 | -61.60 | $18.43 | 44826 |
| 2024-06-27 | -58.14 | $18.45 | 31000 |
| 2024-06-26 | -62.02 | $18.40 | 18400 |
| 2024-06-25 | -54.26 | $18.50 | 26325 |
| 2024-06-24 | -50.39 | $18.55 | 39508 |
| 2024-06-21 | -27.91 | $18.84 | 32600 |
| 2024-06-20 | -6.03 | $19.00 | 33300 |
| 2024-06-18 | -14.46 | $18.62 | 14249 |
| 2024-06-17 | -34.94 | $18.45 | 13500 |
| 2024-06-14 | -39.76 | $18.41 | 19243 |
| 2024-06-13 | -30.12 | $18.49 | 22246 |
| 2024-06-12 | -28.92 | $18.50 | 35209 |
| 2024-06-11 | -26.03 | $18.45 | 16401 |
| 2024-06-10 | -32.88 | $18.40 | 12600 |
| 2024-06-07 | -45.21 | $18.31 | 17600 |
| 2024-06-06 | -39.73 | $18.35 | 4900 |
| 2024-06-05 | -50.56 | $18.35 | 6319 |
| 2024-06-04 | -65.17 | $18.22 | 8400 |
| 2024-06-03 | -67.42 | $18.20 | 9600 |
| 2024-05-31 | -84.27 | $18.05 | 8929 |
| 2024-05-30 | -89.89 | $18.00 | 22906 |
| 2024-05-29 | -100.00 | $18.02 | 29800 |
| 2024-05-28 | -70.83 | $18.29 | 16904 |
| 2024-05-24 | -68.06 | $18.31 | 4920 |
| 2024-05-23 | -66.67 | $18.32 | 27100 |
| 2024-05-22 | -56.94 | $18.39 | 10504 |
| 2024-05-21 | -65.28 | $18.33 | 12404 |
| 2024-05-20 | -54.17 | $18.41 | 18300 |
| 2024-05-17 | -68.06 | $18.31 | 18810 |
| 2024-05-16 | -90.28 | $18.15 | 24036 |
| 2024-05-15 | -94.44 | $18.12 | 24502 |
| 2024-05-14 | -86.08 | $18.12 | 30537 |
| 2024-05-13 | -75.95 | $18.20 | 13200 |
| 2024-05-10 | -74.68 | $18.21 | 17200 |
| 2024-05-09 | -75.95 | $18.20 | 25300 |
| 2024-05-08 | -65.82 | $18.28 | 7400 |
| 2024-05-07 | -36.36 | $18.50 | 7327 |
| 2024-05-06 | -54.55 | $18.36 | 11100 |
| 2024-05-03 | -27.27 | $18.57 | 7600 |
| 2024-05-02 | -49.35 | $18.40 | 7900 |
| 2024-05-01 | -57.29 | $18.42 | 16100 |
| 2024-04-30 | -64.58 | $18.35 | 6401 |
| 2024-04-29 | -66.34 | $18.35 | 14001 |
| 2024-04-26 | -62.04 | $18.42 | 6000 |
| 2024-04-25 | -71.43 | $18.35 | 7300 |
| 2024-04-24 | -64.71 | $18.43 | 9900 |
| 2024-04-23 | -57.98 | $18.51 | 35541 |
| 2024-04-22 | -55.46 | $18.54 | 14307 |
| 2024-04-19 | -73.95 | $18.32 | 5508 |
| 2024-04-18 | -89.08 | $18.14 | 17024 |
| 2024-04-17 | -94.96 | $18.07 | 18500 |
| 2024-04-16 | -95.08 | $18.31 | 12903 |
| 2024-04-15 | -90.52 | $18.42 | 13923 |
| 2024-04-12 | -71.43 | $18.65 | 5408 |
| 2024-04-11 | -92.44 | $18.40 | 12012 |
| 2024-04-10 | -83.19 | $18.51 | 7740 |
| 2024-04-09 | -82.35 | $18.52 | 4918 |
| 2024-04-08 | -78.15 | $18.57 | 6116 |
| 2024-04-05 | -63.87 | $18.74 | 6900 |
| 2024-04-04 | -72.27 | $18.64 | 20500 |
| 2024-04-03 | -68.91 | $18.68 | 13116 |
| 2024-04-02 | -52.94 | $18.87 | 11000 |
| 2024-04-01 | -60.50 | $18.78 | 20000 |
| 2024-03-28 | -42.02 | $19.00 | 24721 |
| 2024-03-27 | -38.66 | $19.04 | 7919 |
| 2024-03-26 | -73.95 | $18.62 | 20200 |
| 2024-03-25 | -84.03 | $18.50 | 39300 |
| 2024-03-22 | -71.67 | $18.64 | 21400 |
| 2024-03-21 | -50.75 | $18.82 | 24506 |
| 2024-03-20 | -42.54 | $18.93 | 36500 |
| 2024-03-19 | -25.93 | $19.15 | 35636 |
| 2024-03-18 | -28.89 | $19.11 | 16647 |
| 2024-03-15 | -19.58 | $19.22 | 20500 |
| 2024-03-14 | -8.06 | $19.20 | 16939 |
| 2024-03-13 | -5.98 | $19.16 | 18404 |
| 2024-03-12 | -20.21 | $18.81 | 3127 |
| 2024-03-11 | -5.32 | $18.95 | 8300 |
| 2024-03-08 | -35.11 | $18.67 | 7200 |
| 2024-03-07 | -41.49 | $18.61 | 10412 |
| 2024-03-06 | -31.91 | $18.70 | 5036 |
| 2024-03-05 | -34.04 | $18.68 | 3816 |
| 2024-03-04 | -26.60 | $18.75 | 9100 |
| 2024-03-01 | -38.30 | $18.64 | 11200 |
| 2024-02-29 | -15.66 | $18.76 | 8006 |
| 2024-02-28 | -36.62 | $18.51 | 19700 |
| 2024-02-27 | -44.74 | $18.48 | 15300 |
| 2024-02-26 | -44.30 | $18.50 | 11000 |
| 2024-02-23 | -59.79 | $18.27 | 14049 |
| 2024-02-22 | -38.46 | $18.45 | 11844 |
| 2024-02-21 | -44.23 | $18.39 | 14300 |
| 2024-02-20 | -44.23 | $18.39 | 8500 |
| 2024-02-16 | -70.19 | $18.12 | 2900 |
| 2024-02-15 | -75.96 | $18.06 | 3900 |
| 2024-02-14 | -50.96 | $18.32 | 12703 |
| 2024-02-13 | -44.23 | $18.39 | 21400 |
| 2024-02-12 | -35.58 | $18.48 | 12140 |
| 2024-02-09 | -38.46 | $18.45 | 14014 |
| 2024-02-08 | -32.69 | $18.51 | 6700 |
| 2024-02-07 | -33.65 | $18.50 | 4248 |
| 2024-02-06 | -38.46 | $18.45 | 6918 |
| 2024-02-05 | -21.15 | $18.63 | 6500 |
| 2024-02-02 | -27.88 | $18.56 | 12519 |
| 2024-02-01 | -31.73 | $18.52 | 21120 |
| 2024-01-31 | -11.54 | $18.73 | 19700 |
| 2024-01-30 | -9.62 | $18.75 | 23600 |
| 2024-01-29 | -18.27 | $18.66 | 38800 |
| 2024-01-26 | -43.96 | $18.32 | 30548 |
| 2024-01-25 | -94.03 | $17.89 | 24724 |
| 2024-01-24 | -93.75 | $17.95 | 13500 |
| 2024-01-23 | -89.06 | $18.01 | 14700 |
| 2024-01-22 | -85.37 | $18.10 | 5345 |
| 2024-01-19 | -76.22 | $18.06 | 3000 |
| 2024-01-18 | -80.42 | $18.00 | 13000 |
| 2024-01-17 | -67.83 | $18.18 | 11325 |
| 2024-01-16 | -55.94 | $18.35 | 12100 |
| 2024-01-12 | -39.49 | $18.53 | 13300 |
| 2024-01-11 | -36.94 | $18.57 | 8300 |
| 2024-01-10 | -31.89 | $18.56 | 11200 |
| 2024-01-09 | -31.79 | $18.53 | 8833 |
| 2024-01-08 | -29.74 | $18.57 | 14000 |
| 2024-01-05 | -24.17 | $18.64 | 41721 |
| 2024-01-04 | -33.33 | $18.44 | 15200 |
| 2024-01-03 | -48.84 | $18.10 | 19000 |
| 2024-01-02 | -51.63 | $18.04 | 15600 |
| 2023-12-29 | -46.05 | $18.16 | 26708 |
| 2023-12-28 | -43.38 | $18.20 | 24800 |
| 2023-12-27 | -15.11 | $18.81 | 27100 |
| 2023-12-26 | 0.00 | $18.69 | 31500 |
| 2023-12-22 | -21.77 | $18.05 | 23700 |
| 2023-12-21 | -7.09 | $18.08 | 13801 |
| 2023-12-20 | -26.77 | $17.83 | 20923 |
| 2023-12-19 | -13.39 | $18.00 | 23749 |
| 2023-12-18 | -4.72 | $18.11 | 30300 |
| 2023-12-15 | -12.30 | $17.97 | 28142 |
| 2023-12-14 | 0.00 | $18.00 | 26900 |
| 2023-12-13 | -3.57 | $17.75 | 35501 |
| 2023-12-12 | 0.00 | $17.76 | 17700 |
| 2023-12-11 | -11.32 | $17.61 | 25200 |
| 2023-12-08 | -4.84 | $17.67 | 22148 |
| 2023-12-07 | -50.00 | $17.11 | 18648 |
| 2023-12-06 | -53.38 | $17.02 | 30223 |
| 2023-12-05 | -47.37 | $17.10 | 24900 |
| 2023-12-04 | -54.14 | $17.01 | 15800 |
| 2023-12-01 | -45.11 | $17.13 | 19200 |
| 2023-11-30 | -51.13 | $17.05 | 11500 |
| 2023-11-29 | -54.89 | $17.00 | 17400 |
| 2023-11-28 | -37.59 | $17.23 | 11525 |
| 2023-11-27 | -41.35 | $17.18 | 18346 |
| 2023-11-24 | -17.29 | $17.50 | 4944 |
| 2023-11-22 | -31.03 | $17.28 | 5129 |
| 2023-11-21 | -32.41 | $17.26 | 13200 |
| 2023-11-20 | -20.00 | $17.44 | 11000 |
| 2023-11-17 | -39.39 | $17.08 | 4848 |
| 2023-11-16 | -40.91 | $17.06 | 4900 |
| 2023-11-15 | -30.82 | $17.29 | 24200 |
| 2023-11-14 | -56.28 | $17.08 | 27100 |
| 2023-11-13 | -61.20 | $16.99 | 15235 |
| 2023-11-10 | -71.58 | $16.80 | 25600 |
| 2023-11-09 | -72.13 | $16.79 | 9810 |
| 2023-11-08 | -69.95 | $16.83 | 17612 |
| 2023-11-07 | -66.67 | $16.89 | 7800 |
| 2023-11-06 | -68.85 | $16.85 | 3948 |
| 2023-11-03 | -63.93 | $16.94 | 12300 |
| 2023-11-02 | -67.76 | $16.87 | 8900 |
| 2023-11-01 | -75.41 | $16.73 | 10900 |
| 2023-10-31 | -74.86 | $16.74 | 8400 |
| 2023-10-30 | -71.58 | $16.80 | 24400 |
| 2023-10-27 | -68.85 | $16.85 | 32812 |
| 2023-10-26 | -60.66 | $17.00 | 31801 |
| 2023-10-25 | -92.48 | $16.88 | 16645 |
| 2023-10-24 | -87.22 | $16.95 | 6414 |
| 2023-10-23 | -84.92 | $17.04 | 20504 |
| 2023-10-20 | -81.98 | $17.20 | 11800 |
| 2023-10-19 | -69.57 | $17.35 | 25828 |
| 2023-10-18 | -23.94 | $18.08 | 7300 |
| 2023-10-17 | -40.00 | $18.05 | 29337 |
| 2023-10-16 | -42.86 | $18.00 | 18122 |
| 2023-10-13 | -85.71 | $17.25 | 21300 |
| 2023-10-12 | -88.57 | $17.20 | 6100 |
| 2023-10-11 | -87.43 | $17.22 | 12500 |
| 2023-10-10 | -77.14 | $17.40 | 7500 |
| 2023-10-09 | -75.00 | $17.25 | 5821 |
| 2023-10-06 | -67.91 | $17.29 | 16800 |
| 2023-10-05 | -71.16 | $17.22 | 11900 |
| 2023-10-04 | -63.72 | $17.38 | 9600 |
| 2023-10-03 | -73.49 | $17.17 | 24017 |
| 2023-10-02 | -54.88 | $17.57 | 10100 |
| 2023-09-29 | -58.60 | $17.49 | 30100 |
| 2023-09-28 | -64.19 | $17.37 | 15648 |
| 2023-09-27 | -73.95 | $17.16 | 26900 |
| 2023-09-26 | -79.07 | $17.05 | 26014 |
| 2023-09-25 | -72.09 | $17.20 | 52050 |
| 2023-09-22 | -55.35 | $17.56 | 17577 |
| 2023-09-21 | -34.88 | $18.00 | 37200 |
| 2023-09-20 | -6.98 | $18.60 | 49366 |
| 2023-09-19 | -12.18 | $18.33 | 32500 |
| 2023-09-18 | -11.70 | $18.11 | 29700 |
| 2023-09-15 | -5.04 | $17.92 | 24346 |
| 2023-09-14 | -17.27 | $17.75 | 11600 |
| 2023-09-13 | 0.00 | $17.98 | 26802 |
| 2023-09-12 | -9.18 | $17.39 | 39737 |
| 2023-09-11 | -77.55 | $16.61 | 7012 |
| 2023-09-08 | -54.24 | $16.67 | 1200 |
| 2023-09-07 | -57.63 | $16.65 | 9716 |
| 2023-09-06 | -52.54 | $16.68 | 5714 |
| 2023-09-05 | -40.68 | $16.75 | 5900 |
| 2023-09-01 | -47.46 | $16.71 | 8022 |
| 2023-08-31 | -42.37 | $16.74 | 21600 |
| 2023-08-30 | -49.15 | $16.70 | 6543 |
| 2023-08-29 | -40.68 | $16.75 | 4524 |
| 2023-08-28 | -27.12 | $16.83 | 6300 |
| 2023-08-25 | -23.73 | $16.85 | 6300 |
| 2023-08-24 | -52.54 | $16.68 | 5940 |
| 2023-08-23 | -57.63 | $16.65 | 16135 |
| 2023-08-22 | -40.43 | $16.68 | 18038 |
| 2023-08-21 | -50.94 | $16.66 | 4621 |
| 2023-08-18 | -60.38 | $16.61 | 17213 |
| 2023-08-17 | -46.30 | $16.69 | 2536 |
| 2023-08-16 | -48.53 | $16.61 | 9902 |
| 2023-08-15 | -50.00 | $16.60 | 10722 |
| 2023-08-14 | -41.18 | $16.66 | 5607 |
| 2023-08-11 | -50.00 | $16.60 | 14418 |
| 2023-08-10 | -69.12 | $16.47 | 19633 |
| 2023-08-09 | -42.65 | $16.65 | 6700 |
| 2023-08-08 | -41.18 | $16.66 | 7405 |
| 2023-08-07 | -33.33 | $16.65 | 2800 |
| 2023-08-04 | -33.33 | $16.65 | 5300 |
| 2023-08-03 | -17.24 | $16.79 | 5500 |
| 2023-08-02 | -39.08 | $16.60 | 16700 |
| 2023-08-01 | -37.50 | $16.62 | 9639 |
| 2023-07-31 | -41.94 | $16.61 | 24432 |
| 2023-07-28 | -46.46 | $16.60 | 17303 |
| 2023-07-27 | -39.42 | $16.70 | 14600 |
| 2023-07-26 | -56.25 | $16.56 | 21500 |
| 2023-07-25 | -37.50 | $16.77 | 9300 |
| 2023-07-24 | -40.18 | $16.74 | 25803 |
| 2023-07-21 | -55.36 | $16.57 | 16800 |
| 2023-07-20 | -45.38 | $16.65 | 41548 |
| 2023-07-19 | -35.29 | $16.77 | 10700 |
| 2023-07-18 | -40.27 | $16.89 | 11600 |
| 2023-07-17 | -61.07 | $16.58 | 6400 |
| 2023-07-14 | -68.46 | $16.47 | 7600 |
| 2023-07-13 | -71.14 | $16.43 | 3831 |
| 2023-07-12 | -53.02 | $16.70 | 18002 |
| 2023-07-11 | -82.55 | $16.26 | 23700 |
| 2023-07-10 | -82.55 | $16.26 | 7700 |
| 2023-07-07 | -67.79 | $16.48 | 9848 |
| 2023-07-06 | -80.54 | $16.29 | 29726 |
| 2023-07-05 | -60.22 | $16.72 | 8330 |
| 2023-07-03 | -44.75 | $17.00 | 926 |
| 2023-06-30 | -62.98 | $16.67 | 8024 |
| 2023-06-29 | -58.56 | $16.75 | 10142 |
| 2023-06-28 | -35.35 | $17.05 | 21300 |
| 2023-06-27 | -42.99 | $16.86 | 13712 |
| 2023-06-26 | -63.80 | $16.40 | 15050 |
| 2023-06-23 | -75.57 | $16.14 | 9100 |
| 2023-06-22 | -70.59 | $16.25 | 16744 |
| 2023-06-21 | -60.18 | $16.48 | 11100 |
| 2023-06-20 | -37.56 | $16.98 | 23345 |
| 2023-06-16 | -16.29 | $17.45 | 14437 |
| 2023-06-15 | -35.29 | $17.03 | 14500 |
| 2023-06-14 | -45.70 | $16.80 | 12400 |
| 2023-06-13 | -60.96 | $16.42 | 9900 |
| 2023-06-12 | -37.50 | $16.85 | 12800 |
| 2023-06-09 | -60.55 | $16.26 | 17431 |
| 2023-06-08 | -47.27 | $16.60 | 12800 |
| 2023-06-07 | -34.29 | $16.85 | 17014 |
| 2023-06-06 | -12.92 | $17.39 | 4300 |
| 2023-06-05 | -20.00 | $17.04 | 5927 |
| 2023-06-02 | -3.29 | $17.50 | 14914 |
| 2023-06-01 | -8.70 | $16.95 | 17000 |
| 2023-05-31 | -10.00 | $16.68 | 15500 |
| 2023-05-30 | -8.61 | $16.88 | 23900 |
| 2023-05-26 | -32.88 | $16.27 | 18116 |
| 2023-05-25 | -24.73 | $16.57 | 5231 |
| 2023-05-24 | -27.63 | $16.55 | 4700 |
| 2023-05-23 | -33.49 | $16.60 | 9900 |
| 2023-05-22 | -44.77 | $16.23 | 10300 |
| 2023-05-19 | -43.30 | $16.38 | 12735 |
| 2023-05-18 | -40.79 | $16.50 | 36900 |
| 2023-05-17 | -44.89 | $16.39 | 31607 |
| 2023-05-16 | -61.70 | $15.60 | 22124 |
| 2023-05-15 | -64.26 | $15.48 | 13331 |
| 2023-05-12 | -65.32 | $15.43 | 8314 |
| 2023-05-11 | -69.31 | $15.27 | 5600 |
| 2023-05-10 | -67.77 | $15.56 | 11426 |
| 2023-05-09 | -63.37 | $15.80 | 38212 |
| 2023-05-08 | -79.85 | $14.90 | 39685 |
| 2023-05-05 | -83.52 | $14.70 | 79940 |
| 2023-05-04 | -87.73 | $14.47 | 219000 |
| 2023-05-03 | -82.35 | $16.60 | 28800 |
| 2023-05-02 | -83.94 | $16.96 | 16241 |
| 2023-05-01 | -84.01 | $17.00 | 18746 |
| 2023-04-28 | -78.09 | $17.30 | 2709 |
| 2023-04-27 | -75.56 | $17.25 | 5226 |
| 2023-04-26 | -59.12 | $17.51 | 12600 |
| 2023-04-25 | -50.34 | $17.77 | 7322 |
| 2023-04-24 | -35.67 | $18.19 | 4938 |
| 2023-04-21 | -24.38 | $18.27 | 4528 |
| 2023-04-20 | -18.72 | $18.50 | 5000 |
| 2023-04-19 | -29.06 | $18.08 | 10540 |
| 2023-04-18 | -30.79 | $18.01 | 6200 |
| 2023-04-17 | -21.67 | $18.38 | 8800 |
| 2023-04-14 | -16.50 | $18.59 | 5603 |
| 2023-04-13 | -13.30 | $18.72 | 9200 |
| 2023-04-12 | -25.89 | $18.12 | 10800 |
| 2023-04-11 | -18.02 | $18.43 | 9800 |
| 2023-04-10 | -18.02 | $18.43 | 24155 |
| 2023-04-06 | -3.55 | $19.00 | 90000 |
| 2023-04-05 | -19.20 | $18.23 | 34931 |
| 2023-04-04 | -26.32 | $18.00 | 24400 |
| 2023-04-03 | -32.05 | $17.85 | 15322 |
| 2023-03-31 | -29.82 | $18.00 | 57145 |
| 2023-03-30 | -57.64 | $16.89 | 16048 |
| 2023-03-29 | -70.43 | $16.38 | 35100 |
| 2023-03-28 | -66.67 | $16.55 | 14323 |
| 2023-03-27 | -63.55 | $16.72 | 11545 |
| 2023-03-24 | -65.95 | $16.62 | 19500 |
| 2023-03-23 | -86.18 | $17.00 | 25701 |
| 2023-03-22 | -52.00 | $17.94 | 17300 |
| 2023-03-21 | -76.73 | $17.26 | 8100 |
| 2023-03-20 | -74.91 | $17.31 | 15200 |
| 2023-03-17 | -78.91 | $17.20 | 29310 |
| 2023-03-16 | -76.73 | $17.26 | 17500 |
| 2023-03-15 | -68.00 | $17.50 | 26113 |
| 2023-03-14 | -62.91 | $17.64 | 13545 |
| 2023-03-13 | -73.09 | $17.36 | 34700 |
| 2023-03-10 | -61.08 | $18.13 | 22003 |
| 2023-03-09 | -59.69 | $18.60 | 6400 |
| 2023-03-08 | -53.49 | $18.68 | 4000 |
| 2023-03-07 | -65.89 | $18.52 | 5700 |
| 2023-03-06 | -43.41 | $18.81 | 6316 |
| 2023-03-03 | -27.13 | $19.02 | 4900 |
| 2023-03-02 | -31.01 | $18.97 | 7705 |
| 2023-03-01 | -18.60 | $19.13 | 8800 |
| 2023-02-28 | -17.91 | $19.13 | 27112 |
| 2023-02-27 | -50.79 | $18.65 | 8808 |
| 2023-02-24 | -39.68 | $18.79 | 5039 |
| 2023-02-23 | -33.33 | $18.87 | 3300 |
| 2023-02-22 | -78.57 | $18.30 | 12000 |
| 2023-02-21 | -36.51 | $18.83 | 4209 |
| 2023-02-17 | -44.44 | $18.73 | 2001 |
| 2023-02-16 | -44.44 | $18.73 | 9800 |
| 2023-02-15 | -17.46 | $19.07 | 36000 |
| 2023-02-14 | -41.96 | $18.68 | 4811 |
| 2023-02-13 | -34.82 | $18.76 | 29441 |
| 2023-02-10 | -95.54 | $18.08 | 2915 |
| 2023-02-09 | -76.79 | $18.29 | 7600 |
| 2023-02-08 | -57.14 | $18.51 | 5015 |
| 2023-02-07 | -58.04 | $18.50 | 5600 |
| 2023-02-06 | -43.65 | $18.60 | 13335 |
| 2023-02-03 | -30.89 | $18.69 | 3848 |
| 2023-02-02 | -28.48 | $18.64 | 8812 |
| 2023-02-01 | -48.48 | $18.27 | 21000 |
| 2023-01-31 | -44.72 | $18.18 | 8500 |
| 2023-01-30 | -34.82 | $18.29 | 11242 |
| 2023-01-27 | -36.61 | $18.25 | 9100 |
| 2023-01-26 | -27.68 | $18.45 | 4016 |
| 2023-01-25 | -29.46 | $18.41 | 900 |
| 2023-01-24 | -29.91 | $18.40 | 11635 |
| 2023-01-23 | -30.80 | $18.38 | 8814 |
| 2023-01-20 | -31.25 | $18.37 | 5400 |
| 2023-01-19 | -41.52 | $18.14 | 14731 |
| 2023-01-18 | -16.96 | $18.69 | 6509 |
| 2023-01-17 | -22.32 | $18.57 | 5200 |
| 2023-01-13 | -16.96 | $18.69 | 4700 |
| 2023-01-12 | -12.95 | $18.78 | 15626 |
| 2023-01-11 | -4.02 | $18.98 | 10222 |
| 2023-01-10 | -3.13 | $19.00 | 13527 |
| 2023-01-09 | -18.06 | $18.60 | 29141 |
| 2023-01-06 | -1.46 | $18.18 | 16114 |
| 2023-01-05 | -26.32 | $17.81 | 34245 |
| 2023-01-04 | -44.36 | $17.57 | 9100 |
| 2023-01-03 | -49.62 | $17.50 | 15500 |
| 2022-12-30 | -84.21 | $17.04 | 27638 |
| 2022-12-29 | -93.07 | $17.22 | 31617 |
| 2022-12-28 | -56.44 | $17.59 | 19728 |
| 2022-12-27 | -6.93 | $18.09 | 56700 |
| 2022-12-23 | -1.52 | $17.80 | 15137 |
| 2022-12-22 | -16.67 | $17.65 | 16722 |
| 2022-12-21 | -53.70 | $17.39 | 25000 |
| 2022-12-20 | -33.33 | $17.49 | 18800 |
| 2022-12-19 | -70.18 | $17.28 | 10800 |
| 2022-12-16 | -59.65 | $17.34 | 20000 |
| 2022-12-15 | -63.16 | $17.32 | 9205 |
| 2022-12-14 | -64.91 | $17.31 | 18200 |
| 2022-12-13 | -73.68 | $17.26 | 28007 |
| 2022-12-12 | -77.19 | $17.24 | 11949 |
| 2022-12-09 | -65.52 | $17.30 | 10300 |
| 2022-12-08 | -33.82 | $17.45 | 3711 |
| 2022-12-07 | -39.02 | $17.36 | 6413 |
| 2022-12-06 | -57.83 | $17.20 | 12000 |
| 2022-12-05 | -40.86 | $17.30 | 16205 |
| 2022-12-02 | -9.68 | $17.59 | 5546 |
| 2022-12-01 | -23.66 | $17.46 | 16717 |
| 2022-11-30 | -16.13 | $17.53 | 10601 |
| 2022-11-29 | -13.98 | $17.55 | 36400 |
| 2022-11-28 | -35.48 | $17.35 | 24815 |
| 2022-11-25 | -31.18 | $17.39 | 6839 |
| 2022-11-23 | -46.24 | $17.25 | 18348 |
| 2022-11-22 | -51.61 | $17.20 | 32300 |
| 2022-11-21 | -32.73 | $17.32 | 24900 |
| 2022-11-18 | -32.48 | $17.30 | 5200 |
| 2022-11-17 | -24.79 | $17.39 | 19600 |
| 2022-11-16 | -19.51 | $17.44 | 68600 |
| 2022-11-15 | -15.31 | $17.25 | 12700 |
| 2022-11-14 | -7.53 | $17.28 | 26100 |
| 2022-11-11 | -14.74 | $17.20 | 38200 |
| 2022-11-10 | -20.22 | $17.10 | 41536 |
| 2022-11-09 | -43.75 | $16.86 | 5439 |
| 2022-11-08 | -40.20 | $16.93 | 7600 |
| 2022-11-07 | -38.53 | $16.99 | 12027 |
| 2022-11-04 | -44.04 | $16.93 | 3500 |
| 2022-11-03 | -32.52 | $17.15 | 26216 |
| 2022-11-02 | -54.01 | $16.95 | 7800 |
| 2022-11-01 | -55.93 | $17.10 | 2119 |
| 2022-10-31 | -62.71 | $16.98 | 29500 |
| 2022-10-28 | -53.11 | $17.15 | 13700 |
| 2022-10-27 | -61.58 | $17.00 | 15103 |
| 2022-10-26 | -53.11 | $17.15 | 11111 |
| 2022-10-25 | -72.88 | $16.80 | 11800 |
| 2022-10-24 | -82.49 | $16.63 | 9924 |
| 2022-10-21 | -75.71 | $16.75 | 9907 |
| 2022-10-20 | -85.31 | $16.58 | 10100 |
| 2022-10-19 | -87.43 | $16.55 | 22700 |
| 2022-10-18 | -90.81 | $16.49 | 44000 |
| 2022-10-17 | -89.59 | $16.55 | 29200 |
| 2022-10-14 | -88.14 | $16.60 | 20900 |
| 2022-10-13 | -91.95 | $16.51 | 28907 |
| 2022-10-12 | -85.17 | $16.67 | 18400 |
| 2022-10-11 | -75.53 | $16.90 | 10200 |
| 2022-10-10 | -77.22 | $16.86 | 16412 |
| 2022-10-07 | -52.14 | $17.55 | 8000 |
| 2022-10-06 | -68.30 | $17.29 | 2700 |
| 2022-10-05 | -55.56 | $17.68 | 13937 |
| 2022-10-04 | -50.98 | $17.82 | 11500 |
| 2022-10-03 | -76.03 | $17.19 | 10522 |
| 2022-09-30 | -74.10 | $17.26 | 13500 |
| 2022-09-29 | -77.69 | $17.13 | 20935 |
| 2022-09-28 | -87.43 | $16.80 | 17305 |
| 2022-09-27 | -91.62 | $16.64 | 32121 |
| 2022-09-26 | -98.05 | $16.62 | 39303 |
| 2022-09-23 | -92.73 | $17.60 | 15400 |
| 2022-09-22 | -90.72 | $18.00 | 9707 |
| 2022-09-21 | -95.81 | $18.09 | 17846 |
| 2022-09-20 | -83.26 | $18.36 | 12000 |
| 2022-09-19 | -94.88 | $18.11 | 45642 |
| 2022-09-16 | -68.37 | $18.68 | 6200 |
| 2022-09-15 | -72.09 | $18.60 | 4900 |
| 2022-09-14 | -91.03 | $18.20 | 47740 |
| 2022-09-13 | -88.72 | $18.50 | 4703 |
| 2022-09-12 | -82.05 | $18.63 | 16700 |
| 2022-09-09 | -88.21 | $18.51 | 21500 |
| 2022-09-08 | -86.39 | $18.77 | 10100 |
| 2022-09-07 | -61.20 | $19.11 | 1925 |
| 2022-09-06 | -55.34 | $19.09 | 12800 |
| 2022-09-02 | -28.99 | $19.63 | 5745 |
| 2022-09-01 | -42.25 | $19.33 | 11315 |
| 2022-08-31 | -12.68 | $19.96 | 16017 |
| 2022-08-30 | -19.72 | $19.81 | 10700 |
| 2022-08-29 | -42.25 | $19.33 | 5646 |
| 2022-08-26 | -22.02 | $19.75 | 21000 |
| 2022-08-25 | -22.94 | $19.73 | 4448 |
| 2022-08-24 | -47.25 | $19.20 | 5301 |
| 2022-08-23 | -51.83 | $19.10 | 7100 |
| 2022-08-22 | -33.49 | $19.50 | 5512 |
| 2022-08-19 | -24.31 | $19.70 | 4700 |
| 2022-08-18 | -12.39 | $19.96 | 9541 |
| 2022-08-17 | -15.60 | $19.89 | 11700 |
| 2022-08-16 | -21.10 | $19.77 | 27124 |
| 2022-08-15 | -12.31 | $19.76 | 28600 |
| 2022-08-12 | -13.04 | $19.05 | 5800 |
| 2022-08-11 | -19.13 | $18.98 | 10027 |
| 2022-08-10 | 0.00 | $18.68 | 7333 |
| 2022-08-09 | -40.43 | $18.33 | 12312 |
| 2022-08-08 | -61.70 | $18.23 | 18831 |
| 2022-08-05 | -93.83 | $18.10 | 53700 |
| 2022-08-04 | -83.95 | $18.18 | 12800 |
| 2022-08-03 | -82.22 | $18.21 | 48418 |
| 2022-08-02 | -88.89 | $18.15 | 42600 |
| 2022-08-01 | -86.67 | $18.17 | 14547 |
| 2022-07-29 | -93.39 | $18.13 | 25525 |
| 2022-07-28 | -93.90 | $18.15 | 26721 |
| 2022-07-27 | -93.90 | $18.15 | 11700 |
| 2022-07-26 | -92.77 | $18.15 | 16500 |
| 2022-07-25 | -86.21 | $18.19 | 13917 |
| 2022-07-22 | -82.76 | $18.25 | 2300 |
| 2022-07-21 | -85.63 | $18.20 | 10100 |
| 2022-07-20 | -85.63 | $18.20 | 5500 |
| 2022-07-19 | -81.61 | $18.27 | 7600 |
| 2022-07-18 | -78.74 | $18.32 | 4158 |
| 2022-07-15 | -90.80 | $18.11 | 4600 |
| 2022-07-14 | -91.95 | $18.09 | 624 |
| 2022-07-13 | -86.78 | $18.18 | 7805 |
| 2022-07-12 | -90.50 | $18.12 | 13900 |
| 2022-07-11 | -62.70 | $18.64 | 4244 |
| 2022-07-08 | -81.86 | $18.32 | 1421 |
| 2022-07-07 | -78.54 | $18.39 | 16100 |
| 2022-07-06 | -74.15 | $18.48 | 2905 |
| 2022-07-05 | -75.61 | $18.45 | 1600 |
| 2022-07-01 | -52.47 | $19.01 | 6918 |
| 2022-06-30 | -50.98 | $19.20 | 5434 |
| 2022-06-29 | -66.27 | $18.81 | 25900 |
| 2022-06-28 | -87.45 | $18.27 | 12700 |
| 2022-06-27 | -92.94 | $18.13 | 13236 |
| 2022-06-24 | -99.60 | $18.01 | 23934 |
| 2022-06-23 | -93.60 | $18.16 | 18127 |
| 2022-06-22 | -95.20 | $18.12 | 14738 |
| 2022-06-21 | -85.60 | $18.36 | 16400 |
| 2022-06-17 | -83.20 | $18.42 | 15715 |
| 2022-06-16 | -90.00 | $18.25 | 20431 |
| 2022-06-15 | -100.00 | $18.55 | 14736 |
| 2022-06-14 | -89.74 | $18.75 | 13948 |
| 2022-06-13 | -98.97 | $18.57 | 13800 |
| 2022-06-10 | -30.57 | $19.80 | 1000 |
| 2022-06-09 | -20.32 | $19.99 | 1416 |
| 2022-06-08 | -30.68 | $19.73 | 6300 |
| 2022-06-07 | -29.08 | $19.77 | 7337 |
| 2022-06-06 | -28.69 | $19.78 | 13305 |
| 2022-06-03 | -19.18 | $19.89 | 5103 |
| 2022-06-02 | -19.81 | $19.87 | 14000 |
| 2022-06-01 | -19.45 | $19.68 | 9827 |
| 2022-05-31 | -23.55 | $19.56 | 3400 |
| 2022-05-27 | -26.62 | $19.47 | 10400 |
| 2022-05-26 | -34.97 | $19.31 | 7400 |
| 2022-05-25 | -38.28 | $19.40 | 7002 |
| 2022-05-24 | -43.98 | $19.32 | 7600 |
| 2022-05-23 | -38.94 | $19.50 | 3200 |
| 2022-05-20 | -42.66 | $19.43 | 10736 |
| 2022-05-19 | -49.35 | $19.28 | 6300 |
| 2022-05-18 | -55.47 | $19.11 | 6229 |
| 2022-05-17 | -41.26 | $19.74 | 18400 |
| 2022-05-16 | -51.94 | $19.30 | 12713 |
| 2022-05-13 | -55.21 | $19.17 | 23300 |
| 2022-05-12 | -81.34 | $18.10 | 18800 |
| 2022-05-11 | -70.33 | $18.56 | 23200 |
| 2022-05-10 | -56.70 | $19.13 | 22029 |
| 2022-05-09 | -64.30 | $18.83 | 27100 |
| 2022-05-06 | -63.21 | $18.95 | 19209 |
| 2022-05-05 | -99.32 | $19.02 | 19744 |
| 2022-05-04 | -95.05 | $19.25 | 8900 |
| 2022-05-03 | -83.39 | $19.58 | 11920 |
| 2022-05-02 | -99.57 | $19.62 | 18218 |
| 2022-04-29 | -82.63 | $20.37 | 11147 |
| 2022-04-28 | -81.05 | $20.40 | 5422 |
| 2022-04-27 | -55.26 | $20.89 | 6300 |
| 2022-04-26 | -76.53 | $20.50 | 35200 |
| 2022-04-25 | -94.20 | $20.70 | 16306 |
| 2022-04-22 | -99.16 | $20.82 | 7039 |
| 2022-04-21 | -80.00 | $21.20 | 16809 |
| 2022-04-20 | -72.00 | $21.28 | 13343 |
| 2022-04-19 | -56.00 | $21.44 | 5603 |
| 2022-04-18 | -55.00 | $21.45 | 4800 |
| 2022-04-14 | -59.00 | $21.41 | 5800 |
| 2022-04-13 | -79.00 | $21.21 | 4000 |
| 2022-04-12 | -94.55 | $21.15 | 12100 |
| 2022-04-11 | -70.37 | $21.43 | 6600 |
| 2022-04-08 | -84.26 | $21.28 | 15818 |
| 2022-04-07 | -45.37 | $21.70 | 7803 |
| 2022-04-06 | -45.87 | $21.69 | 9146 |
| 2022-04-05 | -47.71 | $21.67 | 3225 |
| 2022-04-04 | -55.46 | $21.53 | 9818 |
| 2022-04-01 | -73.95 | $21.31 | 4603 |
| 2022-03-31 | -44.16 | $21.51 | 9200 |
| 2022-03-30 | -36.36 | $21.63 | 5014 |
| 2022-03-29 | -28.57 | $21.75 | 9513 |
| 2022-03-28 | -30.52 | $21.72 | 23047 |
| 2022-03-25 | -28.57 | $21.75 | 5039 |
| 2022-03-24 | -23.79 | $21.70 | 12800 |
| 2022-03-23 | -42.40 | $21.38 | 4600 |
| 2022-03-22 | -34.56 | $21.55 | 9200 |
| 2022-03-21 | -60.68 | $21.40 | 6700 |
| 2022-03-18 | -57.89 | $21.49 | 3600 |
| 2022-03-17 | -47.68 | $21.82 | 10644 |
| 2022-03-16 | -51.70 | $21.69 | 23100 |
| 2022-03-15 | -56.04 | $21.55 | 16312 |
| 2022-03-14 | -56.97 | $21.52 | 8300 |
| 2022-03-11 | -65.33 | $21.25 | 8900 |
| 2022-03-10 | -69.66 | $21.11 | 5400 |
| 2022-03-09 | -54.18 | $21.61 | 11900 |
| 2022-03-08 | -57.59 | $21.50 | 5900 |
| 2022-03-07 | -73.07 | $21.00 | 8978 |
| 2022-03-04 | -57.59 | $21.50 | 19600 |
| 2022-03-03 | -73.68 | $20.98 | 27400 |
| 2022-03-02 | -62.23 | $21.35 | 4300 |
| 2022-03-01 | -60.99 | $21.39 | 9300 |
| 2022-02-28 | -74.30 | $20.96 | 19007 |
| 2022-02-25 | -86.38 | $20.57 | 36300 |
| 2022-02-24 | -98.14 | $21.25 | 20547 |
| 2022-02-23 | -84.85 | $21.68 | 12200 |
| 2022-02-22 | -54.03 | $22.22 | 9300 |
| 2022-02-18 | -35.48 | $21.91 | 12500 |
| 2022-02-17 | -28.23 | $22.00 | 12618 |
| 2022-02-16 | -56.45 | $21.65 | 4900 |
| 2022-02-15 | -47.58 | $21.76 | 10042 |
| 2022-02-14 | -64.93 | $21.58 | 5116 |
| 2022-02-11 | -69.40 | $21.52 | 4600 |
| 2022-02-10 | -33.58 | $22.00 | 4128 |
| 2022-02-09 | -33.58 | $22.00 | 3432 |
| 2022-02-08 | -41.04 | $21.90 | 11500 |
| 2022-02-07 | -42.45 | $21.91 | 3304 |
| 2022-02-04 | -36.69 | $21.99 | 8000 |
| 2022-02-03 | -48.92 | $21.82 | 3108 |
| 2022-02-02 | -35.97 | $22.00 | 6700 |
| 2022-02-01 | -37.41 | $21.98 | 4504 |
| 2022-01-31 | -42.45 | $21.91 | 5200 |
| 2022-01-28 | -43.17 | $21.90 | 5300 |
| 2022-01-27 | -56.83 | $21.71 | 13500 |
| 2022-01-26 | -71.94 | $21.50 | 5900 |
| 2022-01-25 | -87.30 | $21.35 | 11930 |
| 2022-01-24 | -90.26 | $21.41 | 16739 |
| 2022-01-21 | -87.36 | $21.77 | 13900 |
| 2022-01-20 | -84.84 | $21.84 | 10926 |
| 2022-01-19 | -86.64 | $21.79 | 7243 |
| 2022-01-18 | -85.20 | $21.83 | 17008 |
| 2022-01-14 | -79.78 | $21.98 | 7300 |
| 2022-01-13 | -79.06 | $22.00 | 12246 |
| 2022-01-12 | -79.42 | $21.99 | 25300 |
| 2022-01-11 | -77.98 | $22.03 | 18600 |
| 2022-01-10 | -62.15 | $22.40 | 16700 |
| 2022-01-07 | -92.36 | $21.53 | 8146 |
| 2022-01-06 | -85.42 | $21.73 | 8637 |
| 2022-01-05 | -87.93 | $21.64 | 18100 |
| 2022-01-04 | -87.59 | $21.65 | 18041 |
| 2022-01-03 | -87.59 | $21.65 | 21500 |
| 2021-12-31 | -74.25 | $21.97 | 11300 |
| 2021-12-30 | -86.29 | $21.61 | 5636 |
| 2021-12-29 | -87.06 | $21.50 | 16738 |
| 2021-12-28 | -67.31 | $22.11 | 40100 |
| 2021-12-27 | -49.19 | $22.67 | 29000 |
| 2021-12-23 | -6.06 | $22.65 | 10535 |
| 2021-12-22 | -18.18 | $22.45 | 24930 |
| 2021-12-21 | -22.83 | $22.08 | 15400 |
| 2021-12-20 | -29.92 | $21.99 | 20603 |
| 2021-12-17 | -60.63 | $21.60 | 8900 |
| 2021-12-16 | -61.42 | $21.59 | 14200 |
| 2021-12-15 | -35.71 | $22.00 | 7700 |
| 2021-12-14 | -42.86 | $21.90 | 9720 |
| 2021-12-13 | -50.71 | $21.79 | 3437 |
| 2021-12-10 | -55.00 | $21.73 | 5600 |
| 2021-12-09 | -17.86 | $22.25 | 7509 |
| 2021-12-08 | -21.43 | $22.20 | 11832 |
| 2021-12-07 | -16.43 | $22.27 | 8600 |
| 2021-12-06 | -64.29 | $21.60 | 4831 |
| 2021-12-03 | -75.61 | $21.50 | 5100 |
| 2021-12-02 | -78.66 | $21.45 | 10800 |
| 2021-12-01 | -93.90 | $21.20 | 10400 |
| 2021-11-30 | -75.61 | $21.50 | 11444 |
| 2021-11-29 | -94.74 | $21.48 | 7800 |
| 2021-11-26 | -96.75 | $21.55 | 6034 |
| 2021-11-24 | -60.98 | $21.99 | 4000 |
| 2021-11-23 | -59.35 | $22.01 | 2000 |
| 2021-11-22 | -78.86 | $21.77 | 10438 |
| 2021-11-19 | -86.18 | $21.68 | 7928 |
| 2021-11-18 | -86.99 | $21.67 | 7500 |
| 2021-11-17 | -68.29 | $21.90 | 11201 |
| 2021-11-16 | -87.21 | $21.99 | 10500 |
| 2021-11-15 | -93.24 | $22.05 | 6800 |
| 2021-11-12 | -75.68 | $22.18 | 5100 |
| 2021-11-11 | -77.03 | $22.17 | 8333 |
| 2021-11-10 | -100.00 | $22.00 | 5701 |
| 2021-11-09 | -50.00 | $22.37 | 4746 |
| 2021-11-08 | -54.05 | $22.34 | 12911 |
| 2021-11-05 | -18.60 | $22.58 | 9400 |
| 2021-11-04 | -24.42 | $22.53 | 2827 |
| 2021-11-03 | -4.65 | $22.70 | 2109 |
| 2021-11-02 | -13.46 | $22.60 | 4200 |
| 2021-11-01 | -8.65 | $22.65 | 5400 |
| 2021-10-29 | -10.58 | $22.63 | 4600 |
| 2021-10-28 | -5.77 | $22.68 | 5700 |
| 2021-10-27 | -8.65 | $22.65 | 14400 |
| 2021-10-26 | -12.00 | $22.58 | 4900 |
| 2021-10-25 | -4.39 | $22.63 | 12600 |
| 2021-10-22 | -10.40 | $22.37 | 9532 |
| 2021-10-21 | -16.00 | $22.30 | 58531 |
| 2021-10-20 | -34.78 | $22.00 | 31648 |
| 2021-10-19 | -13.04 | $22.25 | 4400 |
| 2021-10-18 | -1.54 | $22.38 | 15900 |
| 2021-10-15 | -1.54 | $22.38 | 7637 |
| 2021-10-14 | -13.85 | $22.22 | 6000 |
| 2021-10-13 | -22.95 | $22.04 | 9400 |
| 2021-10-12 | -22.13 | $22.05 | 7500 |
| 2021-10-11 | -6.56 | $22.24 | 5315 |
| 2021-10-08 | -23.77 | $22.03 | 5144 |
| 2021-10-07 | -12.30 | $22.17 | 11617 |
| 2021-10-06 | -29.51 | $21.96 | 2432 |
| 2021-10-05 | -17.21 | $22.11 | 5400 |
| 2021-10-04 | -5.88 | $22.22 | 4900 |
| 2021-10-01 | -5.88 | $22.22 | 13000 |
| 2021-09-30 | -20.17 | $22.05 | 5845 |
| 2021-09-29 | -35.29 | $21.87 | 23503 |
| 2021-09-28 | -26.96 | $21.94 | 21100 |
| 2021-09-27 | -66.15 | $21.54 | 8111 |
| 2021-09-24 | -78.46 | $21.38 | 12311 |
| 2021-09-23 | -76.92 | $21.40 | 18500 |
| 2021-09-22 | -79.23 | $21.37 | 6406 |
| 2021-09-21 | -70.77 | $21.48 | 9000 |
| 2021-09-20 | -65.89 | $21.55 | 25600 |
| 2021-09-17 | -30.23 | $22.01 | 42613 |
| 2021-09-16 | -36.43 | $21.93 | 6900 |
| 2021-09-15 | -36.43 | $21.93 | 4100 |
| 2021-09-14 | -56.59 | $21.67 | 9200 |
| 2021-09-13 | -81.40 | $21.35 | 8342 |
| 2021-09-10 | -85.27 | $21.30 | 11935 |
| 2021-09-09 | -94.74 | $21.50 | 25500 |
| 2021-09-08 | -57.78 | $21.88 | 2235 |
| 2021-09-07 | -71.11 | $21.76 | 4345 |
| 2021-09-03 | -53.33 | $21.92 | 7212 |
| 2021-09-02 | -46.67 | $21.98 | 9400 |
| 2021-09-01 | -37.00 | $22.03 | 6900 |
| 2021-08-31 | -24.75 | $22.15 | 6904 |
| 2021-08-30 | -49.51 | $21.90 | 3234 |
| 2021-08-27 | -34.62 | $22.04 | 15540 |
| 2021-08-26 | -30.77 | $22.08 | 11933 |
| 2021-08-25 | -16.35 | $22.23 | 16135 |
| 2021-08-24 | -15.50 | $22.20 | 10640 |
| 2021-08-23 | -16.28 | $22.19 | 11015 |
| 2021-08-20 | -14.73 | $22.21 | 9800 |
| 2021-08-19 | -36.43 | $21.93 | 13602 |
| 2021-08-18 | -37.21 | $21.92 | 10243 |
| 2021-08-17 | -18.80 | $22.15 | 4600 |
| 2021-08-16 | -22.56 | $22.10 | 6500 |
| 2021-08-13 | -24.81 | $22.07 | 16715 |
| 2021-08-12 | -36.09 | $21.92 | 16548 |
| 2021-08-11 | -30.08 | $22.00 | 13200 |
| 2021-08-10 | -34.97 | $22.00 | 8000 |
| 2021-08-09 | -42.66 | $21.89 | 4500 |
| 2021-08-06 | -53.85 | $21.73 | 31000 |
| 2021-08-05 | -62.24 | $21.61 | 5127 |
| 2021-08-04 | -57.34 | $21.68 | 4043 |
| 2021-08-03 | -56.64 | $21.69 | 14200 |
| 2021-08-02 | -74.13 | $21.44 | 11141 |
| 2021-07-30 | -65.36 | $21.60 | 4800 |
| 2021-07-29 | -39.87 | $21.99 | 3422 |
| 2021-07-28 | -51.63 | $21.81 | 2100 |
| 2021-07-27 | -71.25 | $21.53 | 9200 |
| 2021-07-26 | -66.88 | $21.60 | 12200 |
| 2021-07-23 | -70.00 | $21.55 | 6424 |
| 2021-07-22 | -65.06 | $21.59 | 5526 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.36
2026-07-20
Close Price
$19.95
Vol: 26676Average Directional Index - Detailed Analysis
Minimum
6.13
Average
21.24
Maximum
54.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.36 | $19.95 | 26676 |
| 2026-07-17 | 16.26 | $20.09 | 24800 |
| 2026-07-16 | 15.83 | $20.09 | 15345 |
| 2026-07-15 | 15.37 | $20.03 | 17209 |
| 2026-07-14 | 14.94 | $20.05 | 27400 |
| 2026-07-13 | 14.49 | $20.01 | 35100 |
| 2026-07-10 | 13.39 | $20.00 | 38500 |
| 2026-07-09 | 12.22 | $20.07 | 29400 |
| 2026-07-08 | 11.38 | $19.97 | 32224 |
| 2026-07-07 | 10.70 | $19.84 | 12300 |
| 2026-07-06 | 10.06 | $19.73 | 35013 |
| 2026-07-02 | 9.39 | $19.72 | 44300 |
| 2026-07-01 | 9.01 | $19.60 | 48415 |
| 2026-06-30 | 9.09 | $19.55 | 48000 |
| 2026-06-29 | 9.42 | $19.54 | 27936 |
| 2026-06-26 | 9.70 | $19.41 | 24900 |
| 2026-06-25 | 9.99 | $19.47 | 31100 |
| 2026-06-24 | 10.42 | $19.48 | 18000 |
| 2026-06-23 | 10.92 | $19.56 | 24200 |
| 2026-06-22 | 11.24 | $19.49 | 14700 |
| 2026-06-18 | 11.67 | $19.61 | 10400 |
| 2026-06-17 | 11.82 | $19.58 | 18236 |
| 2026-06-16 | 11.93 | $19.69 | 31186 |
| 2026-06-15 | 12.06 | $19.40 | 55200 |
| 2026-06-12 | 12.61 | $19.38 | 22600 |
| 2026-06-11 | 13.07 | $19.41 | 20800 |
| 2026-06-10 | 13.49 | $19.49 | 21334 |
| 2026-06-09 | 13.93 | $19.42 | 47284 |
| 2026-06-08 | 14.21 | $19.68 | 19839 |
| 2026-06-05 | 13.87 | $19.61 | 31028 |
| 2026-06-04 | 13.51 | $19.71 | 26700 |
| 2026-06-03 | 13.49 | $19.76 | 12033 |
| 2026-06-02 | 13.52 | $19.73 | 19616 |
| 2026-06-01 | 13.43 | $19.67 | 65600 |
| 2026-05-29 | 13.35 | $19.80 | 57736 |
| 2026-05-28 | 12.96 | $19.85 | 72800 |
| 2026-05-27 | 12.02 | $19.89 | 39376 |
| 2026-05-26 | 11.21 | $19.98 | 129143 |
| 2026-05-22 | 10.34 | $19.69 | 26013 |
| 2026-05-21 | 10.88 | $19.72 | 40628 |
| 2026-05-20 | 11.39 | $19.69 | 23545 |
| 2026-05-19 | 11.81 | $19.79 | 28931 |
| 2026-05-18 | 12.39 | $19.71 | 61725 |
| 2026-05-15 | 12.99 | $19.55 | 48749 |
| 2026-05-14 | 13.65 | $19.66 | 23046 |
| 2026-05-13 | 13.82 | $19.62 | 30406 |
| 2026-05-12 | 14.36 | $19.65 | 37648 |
| 2026-05-11 | 15.01 | $19.51 | 40651 |
| 2026-05-08 | 15.65 | $19.84 | 55400 |
| 2026-05-07 | 15.82 | $19.77 | 28700 |
| 2026-05-06 | 16.02 | $19.76 | 29400 |
| 2026-05-05 | 16.43 | $19.67 | 51442 |
| 2026-05-04 | 17.11 | $19.57 | 50400 |
| 2026-05-01 | 17.75 | $19.57 | 65507 |
| 2026-04-30 | 18.43 | $19.50 | 84126 |
| 2026-04-29 | 19.14 | $19.60 | 27101 |
| 2026-04-28 | 19.81 | $19.54 | 31510 |
| 2026-04-27 | 20.52 | $19.49 | 30400 |
| 2026-04-24 | 21.39 | $19.41 | 38615 |
| 2026-04-23 | 22.32 | $19.37 | 35700 |
| 2026-04-22 | 22.78 | $19.78 | 24220 |
| 2026-04-21 | 23.69 | $19.73 | 37000 |
| 2026-04-20 | 24.64 | $19.80 | 39600 |
| 2026-04-17 | 25.14 | $19.68 | 32400 |
| 2026-04-16 | 25.67 | $19.74 | 46034 |
| 2026-04-15 | 26.49 | $19.72 | 61290 |
| 2026-04-14 | 27.45 | $19.60 | 29300 |
| 2026-04-13 | 28.89 | $19.38 | 21900 |
| 2026-04-10 | 30.11 | $19.48 | 25123 |
| 2026-04-09 | 31.40 | $19.43 | 29200 |
| 2026-04-08 | 32.81 | $19.45 | 39307 |
| 2026-04-07 | 34.24 | $19.16 | 32700 |
| 2026-04-06 | 35.57 | $19.45 | 58611 |
| 2026-04-02 | 37.07 | $19.38 | 44003 |
| 2026-04-01 | 38.21 | $19.22 | 64836 |
| 2026-03-31 | 39.28 | $19.06 | 72304 |
| 2026-03-30 | 40.09 | $18.79 | 40100 |
| 2026-03-27 | 40.18 | $18.68 | 33700 |
| 2026-03-26 | 40.29 | $18.97 | 57343 |
| 2026-03-25 | 40.74 | $19.15 | 30307 |
| 2026-03-24 | 40.83 | $19.06 | 31133 |
| 2026-03-23 | 40.59 | $19.09 | 27714 |
| 2026-03-20 | 40.41 | $19.13 | 31600 |
| 2026-03-19 | 40.38 | $19.36 | 27801 |
| 2026-03-18 | 40.48 | $19.30 | 26223 |
| 2026-03-17 | 40.72 | $19.29 | 22500 |
| 2026-03-16 | 40.97 | $19.24 | 34300 |
| 2026-03-13 | 40.91 | $19.11 | 27747 |
| 2026-03-12 | 40.84 | $19.22 | 51703 |
| 2026-03-11 | 40.88 | $19.48 | 78803 |
| 2026-03-10 | 40.92 | $19.26 | 70200 |
| 2026-03-09 | 40.77 | $18.91 | 72016 |
| 2026-03-06 | 39.45 | $18.90 | 66741 |
| 2026-03-05 | 38.39 | $19.29 | 50139 |
| 2026-03-04 | 37.52 | $19.33 | 38800 |
| 2026-03-03 | 36.63 | $19.18 | 83112 |
| 2026-03-02 | 35.68 | $19.60 | 71600 |
| 2026-02-27 | 34.97 | $19.73 | 56300 |
| 2026-02-26 | 34.42 | $19.78 | 94700 |
| 2026-02-25 | 34.00 | $19.84 | 179733 |
| 2026-02-24 | 33.37 | $19.73 | 114304 |
| 2026-02-23 | 32.88 | $19.87 | 46803 |
| 2026-02-20 | 32.30 | $19.90 | 88244 |
| 2026-02-19 | 31.75 | $19.80 | 48000 |
| 2026-02-18 | 30.88 | $19.83 | 181732 |
| 2026-02-17 | 29.97 | $20.07 | 75348 |
| 2026-02-13 | 29.29 | $20.01 | 62300 |
| 2026-02-12 | 28.57 | $20.04 | 40609 |
| 2026-02-11 | 27.82 | $19.99 | 43000 |
| 2026-02-10 | 26.90 | $20.05 | 41219 |
| 2026-02-09 | 26.02 | $20.23 | 28700 |
| 2026-02-06 | 25.15 | $20.77 | 51286 |
| 2026-02-05 | 24.31 | $20.34 | 38100 |
| 2026-02-04 | 23.54 | $20.98 | 48000 |
| 2026-02-03 | 23.10 | $21.31 | 28030 |
| 2026-02-02 | 23.18 | $21.50 | 45900 |
| 2026-01-30 | 23.13 | $21.23 | 28795 |
| 2026-01-29 | 22.51 | $21.19 | 65745 |
| 2026-01-28 | 21.91 | $21.20 | 51000 |
| 2026-01-27 | 21.45 | $21.20 | 30124 |
| 2026-01-26 | 20.87 | $20.78 | 32200 |
| 2026-01-23 | 19.71 | $20.89 | 42507 |
| 2026-01-22 | 18.60 | $21.18 | 18009 |
| 2026-01-21 | 17.76 | $21.42 | 143033 |
| 2026-01-20 | 17.12 | $21.57 | 144622 |
| 2026-01-16 | 16.46 | $21.34 | 147259 |
| 2026-01-15 | 15.46 | $21.23 | 278623 |
| 2026-01-14 | 14.41 | $21.00 | 350700 |
| 2026-01-13 | 13.61 | $22.05 | 25900 |
| 2026-01-12 | 14.23 | $22.10 | 18700 |
| 2026-01-09 | 14.55 | $22.04 | 11800 |
| 2026-01-08 | 14.89 | $21.97 | 11700 |
| 2026-01-07 | 15.65 | $21.89 | 8600 |
| 2026-01-06 | 16.33 | $21.99 | 12800 |
| 2026-01-05 | 16.94 | $22.02 | 36708 |
| 2026-01-02 | 17.58 | $21.99 | 28200 |
| 2025-12-31 | 18.28 | $21.82 | 13022 |
| 2025-12-30 | 19.02 | $21.90 | 17600 |
| 2025-12-29 | 19.80 | $21.73 | 34700 |
| 2025-12-26 | 20.44 | $21.81 | 24500 |
| 2025-12-24 | 21.44 | $22.39 | 20300 |
| 2025-12-23 | 21.15 | $22.34 | 20800 |
| 2025-12-22 | 20.84 | $22.32 | 60800 |
| 2025-12-19 | 20.52 | $22.35 | 26202 |
| 2025-12-18 | 20.32 | $22.28 | 21404 |
| 2025-12-17 | 19.85 | $22.16 | 10500 |
| 2025-12-16 | 19.50 | $22.21 | 15500 |
| 2025-12-15 | 19.19 | $22.18 | 22700 |
| 2025-12-12 | 18.82 | $22.20 | 22905 |
| 2025-12-11 | 18.42 | $21.92 | 26145 |
| 2025-12-10 | 17.86 | $22.50 | 87613 |
| 2025-12-09 | 17.26 | $21.74 | 17023 |
| 2025-12-08 | 17.71 | $21.46 | 16130 |
| 2025-12-05 | 18.55 | $21.46 | 15447 |
| 2025-12-04 | 19.31 | $21.56 | 11300 |
| 2025-12-03 | 20.14 | $21.46 | 44504 |
| 2025-12-02 | 21.02 | $22.07 | 45909 |
| 2025-12-01 | 19.77 | $21.97 | 36700 |
| 2025-11-28 | 18.56 | $21.96 | 13600 |
| 2025-11-26 | 17.66 | $21.73 | 5431 |
| 2025-11-25 | 17.10 | $21.46 | 4809 |
| 2025-11-24 | 16.93 | $21.50 | 14620 |
| 2025-11-21 | 16.77 | $21.19 | 19234 |
| 2025-11-20 | 16.70 | $21.23 | 4700 |
| 2025-11-19 | 16.79 | $21.15 | 14700 |
| 2025-11-18 | 16.88 | $21.75 | 24000 |
| 2025-11-17 | 16.99 | $21.15 | 10018 |
| 2025-11-14 | 17.45 | $21.04 | 7100 |
| 2025-11-13 | 17.93 | $21.02 | 12839 |
| 2025-11-12 | 18.44 | $21.08 | 18600 |
| 2025-11-11 | 18.57 | $21.22 | 6834 |
| 2025-11-10 | 19.06 | $21.12 | 9136 |
| 2025-11-07 | 19.48 | $21.01 | 12300 |
| 2025-11-06 | 19.76 | $21.04 | 8800 |
| 2025-11-05 | 20.17 | $21.27 | 4446 |
| 2025-11-04 | 20.90 | $21.35 | 5303 |
| 2025-11-03 | 21.67 | $21.21 | 14537 |
| 2025-10-31 | 22.47 | $21.16 | 9006 |
| 2025-10-30 | 23.64 | $21.22 | 15038 |
| 2025-10-29 | 24.45 | $21.22 | 10600 |
| 2025-10-28 | 25.50 | $21.43 | 5800 |
| 2025-10-27 | 26.47 | $21.64 | 5100 |
| 2025-10-24 | 27.31 | $21.71 | 12400 |
| 2025-10-23 | 27.85 | $21.81 | 5844 |
| 2025-10-22 | 28.41 | $21.79 | 8800 |
| 2025-10-21 | 28.79 | $21.96 | 11500 |
| 2025-10-20 | 29.19 | $21.53 | 6239 |
| 2025-10-17 | 30.08 | $21.67 | 6100 |
| 2025-10-16 | 30.95 | $21.36 | 15800 |
| 2025-10-15 | 32.36 | $21.40 | 18334 |
| 2025-10-14 | 33.60 | $21.64 | 15634 |
| 2025-10-13 | 34.51 | $21.68 | 7403 |
| 2025-10-10 | 35.04 | $21.59 | 8630 |
| 2025-10-09 | 35.60 | $21.61 | 14900 |
| 2025-10-08 | 36.17 | $21.70 | 14853 |
| 2025-10-07 | 36.52 | $21.84 | 14030 |
| 2025-10-06 | 36.90 | $21.96 | 20400 |
| 2025-10-03 | 36.36 | $21.97 | 8300 |
| 2025-10-02 | 35.79 | $22.00 | 10800 |
| 2025-10-01 | 35.05 | $22.00 | 9600 |
| 2025-09-30 | 34.30 | $21.92 | 14148 |
| 2025-09-29 | 33.50 | $22.01 | 31032 |
| 2025-09-26 | 32.67 | $21.97 | 17300 |
| 2025-09-25 | 31.93 | $21.68 | 6021 |
| 2025-09-24 | 31.27 | $21.89 | 16500 |
| 2025-09-23 | 30.58 | $21.76 | 14506 |
| 2025-09-22 | 29.25 | $22.07 | 30302 |
| 2025-09-19 | 27.77 | $22.85 | 76736 |
| 2025-09-18 | 25.18 | $22.15 | 26718 |
| 2025-09-17 | 23.31 | $22.14 | 25135 |
| 2025-09-16 | 21.29 | $22.19 | 60117 |
| 2025-09-15 | 19.17 | $21.93 | 51711 |
| 2025-09-12 | 17.45 | $21.39 | 11580 |
| 2025-09-11 | 16.68 | $21.28 | 26814 |
| 2025-09-10 | 15.88 | $21.31 | 10304 |
| 2025-09-09 | 15.18 | $21.33 | 13421 |
| 2025-09-08 | 14.30 | $21.28 | 15900 |
| 2025-09-05 | 13.56 | $21.11 | 11000 |
| 2025-09-04 | 13.03 | $21.06 | 16800 |
| 2025-09-03 | 12.60 | $20.99 | 62700 |
| 2025-09-02 | 12.25 | $20.53 | 35300 |
| 2025-08-29 | 12.84 | $20.55 | 17000 |
| 2025-08-28 | 13.39 | $20.72 | 44606 |
| 2025-08-27 | 13.59 | $20.66 | 33300 |
| 2025-08-26 | 13.84 | $20.63 | 22700 |
| 2025-08-25 | 14.10 | $20.72 | 15414 |
| 2025-08-22 | 13.97 | $20.85 | 7100 |
| 2025-08-21 | 13.29 | $20.99 | 6120 |
| 2025-08-20 | 12.58 | $20.85 | 23000 |
| 2025-08-19 | 11.94 | $20.98 | 13400 |
| 2025-08-18 | 11.26 | $20.60 | 8619 |
| 2025-08-15 | 11.01 | $20.61 | 12200 |
| 2025-08-14 | 10.58 | $20.80 | 16300 |
| 2025-08-13 | 10.18 | $20.61 | 29800 |
| 2025-08-12 | 9.79 | $20.55 | 16000 |
| 2025-08-11 | 9.70 | $20.57 | 19700 |
| 2025-08-08 | 9.72 | $20.40 | 8735 |
| 2025-08-07 | 9.74 | $20.57 | 10000 |
| 2025-08-06 | 9.39 | $20.50 | 6700 |
| 2025-08-05 | 9.03 | $20.50 | 6600 |
| 2025-08-04 | 8.92 | $20.52 | 11938 |
| 2025-08-01 | 8.90 | $20.50 | 5336 |
| 2025-07-31 | 8.82 | $20.54 | 13234 |
| 2025-07-30 | 8.65 | $20.75 | 4400 |
| 2025-07-29 | 8.24 | $20.79 | 6038 |
| 2025-07-28 | 8.02 | $20.59 | 10200 |
| 2025-07-25 | 8.19 | $20.57 | 16300 |
| 2025-07-24 | 8.40 | $20.60 | 16300 |
| 2025-07-23 | 8.61 | $20.64 | 28918 |
| 2025-07-22 | 8.84 | $20.68 | 13600 |
| 2025-07-21 | 8.55 | $20.66 | 14006 |
| 2025-07-18 | 8.25 | $20.71 | 4323 |
| 2025-07-17 | 8.52 | $20.90 | 8702 |
| 2025-07-16 | 8.81 | $20.84 | 6814 |
| 2025-07-15 | 9.11 | $20.60 | 8441 |
| 2025-07-14 | 9.55 | $20.79 | 14417 |
| 2025-07-11 | 9.80 | $21.02 | 6100 |
| 2025-07-10 | 9.72 | $21.24 | 19300 |
| 2025-07-09 | 9.64 | $20.80 | 9414 |
| 2025-07-08 | 10.02 | $20.88 | 10047 |
| 2025-07-07 | 10.42 | $20.61 | 12506 |
| 2025-07-03 | 10.86 | $20.93 | 5011 |
| 2025-07-02 | 11.34 | $20.97 | 16108 |
| 2025-07-01 | 11.85 | $20.99 | 19600 |
| 2025-06-30 | 11.77 | $20.93 | 18229 |
| 2025-06-27 | 11.68 | $20.85 | 32200 |
| 2025-06-26 | 11.52 | $20.85 | 31400 |
| 2025-06-25 | 11.50 | $20.58 | 12835 |
| 2025-06-24 | 11.81 | $20.61 | 27500 |
| 2025-06-23 | 12.05 | $20.88 | 36600 |
| 2025-06-20 | 12.30 | $21.04 | 55300 |
| 2025-06-18 | 11.31 | $20.86 | 20818 |
| 2025-06-17 | 10.86 | $20.58 | 38338 |
| 2025-06-16 | 10.52 | $20.67 | 53500 |
| 2025-06-13 | 9.84 | $20.33 | 16000 |
| 2025-06-12 | 9.92 | $20.37 | 8614 |
| 2025-06-11 | 10.18 | $20.33 | 23504 |
| 2025-06-10 | 9.99 | $20.35 | 14506 |
| 2025-06-09 | 9.96 | $20.44 | 7638 |
| 2025-06-06 | 9.82 | $20.23 | 15911 |
| 2025-06-05 | 9.69 | $20.23 | 14412 |
| 2025-06-04 | 9.89 | $19.87 | 19000 |
| 2025-06-03 | 10.35 | $19.94 | 23400 |
| 2025-06-02 | 10.76 | $20.05 | 15700 |
| 2025-05-30 | 11.18 | $20.05 | 14039 |
| 2025-05-29 | 11.37 | $20.04 | 10800 |
| 2025-05-28 | 11.62 | $19.89 | 30500 |
| 2025-05-27 | 11.89 | $20.05 | 26939 |
| 2025-05-23 | 12.11 | $20.14 | 23700 |
| 2025-05-22 | 12.65 | $20.50 | 9200 |
| 2025-05-21 | 13.21 | $20.61 | 16300 |
| 2025-05-20 | 13.81 | $20.32 | 12600 |
| 2025-05-19 | 14.29 | $20.30 | 10000 |
| 2025-05-16 | 14.64 | $20.25 | 9735 |
| 2025-05-15 | 15.24 | $20.29 | 12700 |
| 2025-05-14 | 15.87 | $20.28 | 9700 |
| 2025-05-13 | 16.58 | $20.17 | 18402 |
| 2025-05-12 | 17.27 | $20.23 | 23736 |
| 2025-05-09 | 18.00 | $19.96 | 16033 |
| 2025-05-08 | 18.77 | $20.24 | 28000 |
| 2025-05-07 | 19.18 | $20.00 | 15400 |
| 2025-05-06 | 19.43 | $20.05 | 18900 |
| 2025-05-05 | 19.49 | $20.15 | 11100 |
| 2025-05-02 | 19.77 | $20.26 | 12200 |
| 2025-05-01 | 20.03 | $20.01 | 6525 |
| 2025-04-30 | 20.28 | $20.15 | 6626 |
| 2025-04-29 | 20.65 | $20.23 | 11433 |
| 2025-04-28 | 21.04 | $20.12 | 17032 |
| 2025-04-25 | 21.28 | $19.83 | 11800 |
| 2025-04-24 | 21.55 | $20.12 | 24800 |
| 2025-04-23 | 22.23 | $20.30 | 20231 |
| 2025-04-22 | 22.94 | $20.45 | 22900 |
| 2025-04-21 | 23.41 | $19.79 | 16339 |
| 2025-04-17 | 23.76 | $20.24 | 18800 |
| 2025-04-16 | 24.35 | $19.91 | 22539 |
| 2025-04-15 | 24.95 | $19.91 | 12016 |
| 2025-04-14 | 25.12 | $19.48 | 29216 |
| 2025-04-11 | 24.59 | $18.95 | 16223 |
| 2025-04-10 | 22.96 | $18.60 | 22600 |
| 2025-04-09 | 21.27 | $19.04 | 66938 |
| 2025-04-08 | 19.49 | $18.25 | 44141 |
| 2025-04-07 | 17.08 | $18.42 | 83500 |
| 2025-04-04 | 14.54 | $19.30 | 39537 |
| 2025-04-03 | 12.49 | $20.52 | 12100 |
| 2025-04-02 | 11.57 | $20.82 | 8200 |
| 2025-04-01 | 11.34 | $21.06 | 18200 |
| 2025-03-31 | 11.10 | $21.05 | 9400 |
| 2025-03-28 | 11.08 | $21.15 | 16000 |
| 2025-03-27 | 11.25 | $21.06 | 28500 |
| 2025-03-26 | 11.43 | $20.98 | 22500 |
| 2025-03-25 | 10.98 | $20.66 | 7000 |
| 2025-03-24 | 10.15 | $20.84 | 18000 |
| 2025-03-21 | 9.27 | $20.84 | 20525 |
| 2025-03-20 | 8.30 | $20.67 | 81369 |
| 2025-03-19 | 7.27 | $21.40 | 32608 |
| 2025-03-18 | 7.16 | $21.27 | 43919 |
| 2025-03-17 | 7.05 | $21.14 | 28600 |
| 2025-03-14 | 6.94 | $21.08 | 23900 |
| 2025-03-13 | 6.83 | $20.94 | 17700 |
| 2025-03-12 | 6.70 | $21.23 | 13019 |
| 2025-03-11 | 6.78 | $21.21 | 21615 |
| 2025-03-10 | 6.87 | $21.23 | 28276 |
| 2025-03-07 | 6.62 | $21.21 | 18039 |
| 2025-03-06 | 6.47 | $21.22 | 27017 |
| 2025-03-05 | 6.32 | $21.05 | 13025 |
| 2025-03-04 | 6.62 | $21.10 | 26600 |
| 2025-03-03 | 6.89 | $21.01 | 54900 |
| 2025-02-28 | 6.89 | $21.30 | 13000 |
| 2025-02-27 | 6.52 | $21.19 | 30124 |
| 2025-02-26 | 6.13 | $20.86 | 14106 |
| 2025-02-25 | 6.31 | $20.93 | 12024 |
| 2025-02-24 | 6.33 | $20.85 | 12613 |
| 2025-02-21 | 6.35 | $20.99 | 9600 |
| 2025-02-20 | 6.54 | $21.10 | 8349 |
| 2025-02-19 | 6.78 | $21.12 | 14720 |
| 2025-02-18 | 6.75 | $21.19 | 13827 |
| 2025-02-14 | 6.76 | $21.00 | 7600 |
| 2025-02-13 | 6.89 | $21.00 | 17400 |
| 2025-02-12 | 7.02 | $21.00 | 18100 |
| 2025-02-11 | 7.37 | $21.00 | 9000 |
| 2025-02-10 | 7.74 | $21.10 | 21026 |
| 2025-02-07 | 7.88 | $21.05 | 7900 |
| 2025-02-06 | 8.18 | $21.18 | 10328 |
| 2025-02-05 | 8.33 | $21.10 | 18942 |
| 2025-02-04 | 8.48 | $21.27 | 12188 |
| 2025-02-03 | 8.89 | $20.95 | 16838 |
| 2025-01-31 | 9.21 | $21.07 | 7325 |
| 2025-01-30 | 9.63 | $21.14 | 5927 |
| 2025-01-29 | 9.79 | $21.30 | 6223 |
| 2025-01-28 | 9.66 | $21.25 | 10812 |
| 2025-01-27 | 9.54 | $21.35 | 14005 |
| 2025-01-24 | 9.35 | $21.28 | 15700 |
| 2025-01-23 | 9.34 | $21.17 | 4600 |
| 2025-01-22 | 9.48 | $21.25 | 13211 |
| 2025-01-21 | 9.62 | $21.29 | 14831 |
| 2025-01-17 | 9.63 | $21.18 | 9400 |
| 2025-01-16 | 9.96 | $20.98 | 28700 |
| 2025-01-15 | 10.38 | $20.47 | 14900 |
| 2025-01-14 | 10.19 | $20.47 | 19936 |
| 2025-01-13 | 10.06 | $20.55 | 35229 |
| 2025-01-10 | 10.09 | $20.86 | 17600 |
| 2025-01-08 | 10.57 | $20.90 | 10100 |
| 2025-01-07 | 11.09 | $20.94 | 5015 |
| 2025-01-06 | 11.49 | $21.02 | 48800 |
| 2025-01-03 | 11.92 | $21.21 | 30400 |
| 2025-01-02 | 11.62 | $21.19 | 26400 |
| 2024-12-31 | 11.70 | $20.98 | 17200 |
| 2024-12-30 | 12.10 | $20.84 | 48735 |
| 2024-12-27 | 12.52 | $21.17 | 22600 |
| 2024-12-26 | 12.29 | $21.03 | 40002 |
| 2024-12-24 | 12.25 | $21.50 | 72700 |
| 2024-12-23 | 11.59 | $20.93 | 45702 |
| 2024-12-20 | 12.20 | $20.70 | 24300 |
| 2024-12-19 | 12.33 | $20.76 | 10600 |
| 2024-12-18 | 12.45 | $20.75 | 15124 |
| 2024-12-17 | 12.57 | $20.74 | 9400 |
| 2024-12-16 | 12.45 | $20.94 | 6610 |
| 2024-12-13 | 12.43 | $20.77 | 12125 |
| 2024-12-12 | 12.84 | $20.76 | 13346 |
| 2024-12-11 | 13.28 | $20.76 | 13039 |
| 2024-12-10 | 13.69 | $20.89 | 9300 |
| 2024-12-09 | 14.13 | $20.91 | 12505 |
| 2024-12-06 | 14.52 | $20.87 | 10400 |
| 2024-12-05 | 14.93 | $20.94 | 21517 |
| 2024-12-04 | 15.06 | $20.78 | 17900 |
| 2024-12-03 | 15.51 | $20.81 | 19844 |
| 2024-12-02 | 15.74 | $20.80 | 19114 |
| 2024-11-29 | 16.16 | $20.70 | 3911 |
| 2024-11-27 | 16.60 | $20.68 | 31307 |
| 2024-11-26 | 17.06 | $20.74 | 5729 |
| 2024-11-25 | 17.22 | $20.86 | 14600 |
| 2024-11-22 | 17.40 | $20.84 | 14000 |
| 2024-11-21 | 17.58 | $20.80 | 15533 |
| 2024-11-20 | 17.71 | $20.77 | 17700 |
| 2024-11-19 | 18.15 | $20.40 | 13500 |
| 2024-11-18 | 19.01 | $20.28 | 17700 |
| 2024-11-15 | 19.88 | $20.40 | 19500 |
| 2024-11-14 | 20.79 | $20.25 | 27100 |
| 2024-11-13 | 21.60 | $20.58 | 18200 |
| 2024-11-12 | 22.14 | $20.72 | 19200 |
| 2024-11-11 | 22.29 | $20.82 | 37300 |
| 2024-11-08 | 22.31 | $20.97 | 20800 |
| 2024-11-07 | 22.63 | $20.42 | 43504 |
| 2024-11-06 | 23.16 | $20.43 | 50407 |
| 2024-11-05 | 23.64 | $21.10 | 90343 |
| 2024-11-04 | 23.07 | $21.01 | 51846 |
| 2024-11-01 | 22.68 | $20.74 | 13839 |
| 2024-10-31 | 22.76 | $20.65 | 15800 |
| 2024-10-30 | 22.55 | $20.94 | 17113 |
| 2024-10-29 | 22.33 | $20.71 | 17400 |
| 2024-10-28 | 22.47 | $20.54 | 22042 |
| 2024-10-25 | 22.80 | $20.20 | 11500 |
| 2024-10-24 | 23.51 | $20.23 | 18000 |
| 2024-10-23 | 24.27 | $20.15 | 28200 |
| 2024-10-22 | 25.20 | $20.49 | 44200 |
| 2024-10-21 | 26.19 | $20.08 | 41000 |
| 2024-10-18 | 27.23 | $20.48 | 58420 |
| 2024-10-17 | 27.52 | $20.59 | 27300 |
| 2024-10-16 | 27.88 | $20.24 | 11848 |
| 2024-10-15 | 28.52 | $20.51 | 40940 |
| 2024-10-14 | 29.20 | $19.65 | 36200 |
| 2024-10-11 | 30.11 | $19.89 | 20147 |
| 2024-10-10 | 31.44 | $20.14 | 13247 |
| 2024-10-09 | 32.75 | $20.40 | 10521 |
| 2024-10-08 | 33.55 | $20.44 | 14420 |
| 2024-10-07 | 34.38 | $20.47 | 24718 |
| 2024-10-04 | 35.70 | $20.34 | 19321 |
| 2024-10-03 | 36.84 | $20.48 | 21700 |
| 2024-10-02 | 38.17 | $20.40 | 9610 |
| 2024-10-01 | 39.58 | $20.47 | 20200 |
| 2024-09-30 | 40.83 | $20.69 | 29543 |
| 2024-09-27 | 42.15 | $20.70 | 15049 |
| 2024-09-26 | 43.98 | $20.30 | 37305 |
| 2024-09-25 | 45.88 | $21.40 | 31023 |
| 2024-09-24 | 44.94 | $21.33 | 22400 |
| 2024-09-23 | 43.96 | $21.34 | 35834 |
| 2024-09-20 | 42.92 | $21.23 | 30418 |
| 2024-09-19 | 42.04 | $21.15 | 35400 |
| 2024-09-18 | 41.10 | $20.64 | 19800 |
| 2024-09-17 | 40.91 | $20.46 | 17200 |
| 2024-09-16 | 40.97 | $20.22 | 7400 |
| 2024-09-13 | 41.31 | $20.22 | 12000 |
| 2024-09-12 | 41.69 | $20.25 | 14800 |
| 2024-09-11 | 41.77 | $20.48 | 12800 |
| 2024-09-10 | 41.52 | $20.44 | 23700 |
| 2024-09-09 | 41.08 | $20.37 | 10928 |
| 2024-09-06 | 40.63 | $20.30 | 9500 |
| 2024-09-05 | 40.32 | $20.28 | 9400 |
| 2024-09-04 | 39.89 | $20.35 | 14913 |
| 2024-09-03 | 39.49 | $20.40 | 18400 |
| 2024-08-30 | 38.65 | $20.65 | 18340 |
| 2024-08-29 | 37.64 | $20.50 | 12711 |
| 2024-08-28 | 36.63 | $20.46 | 27301 |
| 2024-08-27 | 35.57 | $20.30 | 26534 |
| 2024-08-26 | 34.73 | $20.30 | 25240 |
| 2024-08-23 | 33.88 | $20.21 | 27800 |
| 2024-08-22 | 33.13 | $20.00 | 11800 |
| 2024-08-21 | 32.59 | $19.85 | 22829 |
| 2024-08-20 | 32.03 | $19.85 | 17400 |
| 2024-08-19 | 31.77 | $19.81 | 36340 |
| 2024-08-16 | 31.50 | $19.49 | 20813 |
| 2024-08-15 | 31.84 | $19.34 | 26100 |
| 2024-08-14 | 32.08 | $19.44 | 6016 |
| 2024-08-13 | 31.95 | $19.44 | 13500 |
| 2024-08-12 | 32.01 | $19.38 | 9905 |
| 2024-08-09 | 32.37 | $19.30 | 16446 |
| 2024-08-08 | 32.75 | $19.26 | 29329 |
| 2024-08-07 | 33.16 | $19.15 | 14023 |
| 2024-08-06 | 33.79 | $19.05 | 9715 |
| 2024-08-05 | 34.90 | $19.00 | 17200 |
| 2024-08-02 | 36.06 | $19.29 | 14100 |
| 2024-08-01 | 36.62 | $19.30 | 9700 |
| 2024-07-31 | 36.70 | $19.59 | 13835 |
| 2024-07-30 | 36.64 | $19.48 | 8300 |
| 2024-07-29 | 36.87 | $19.15 | 20800 |
| 2024-07-26 | 36.86 | $19.21 | 18321 |
| 2024-07-25 | 36.99 | $19.30 | 38000 |
| 2024-07-24 | 36.77 | $19.58 | 24600 |
| 2024-07-23 | 35.48 | $19.60 | 34100 |
| 2024-07-22 | 34.19 | $19.39 | 18400 |
| 2024-07-19 | 33.03 | $19.34 | 14048 |
| 2024-07-18 | 31.87 | $19.19 | 7300 |
| 2024-07-17 | 30.92 | $19.27 | 11915 |
| 2024-07-16 | 29.91 | $19.10 | 27700 |
| 2024-07-15 | 28.94 | $19.18 | 19700 |
| 2024-07-12 | 28.08 | $19.14 | 15900 |
| 2024-07-11 | 27.19 | $18.79 | 50000 |
| 2024-07-10 | 26.26 | $18.75 | 16400 |
| 2024-07-09 | 25.86 | $18.76 | 14000 |
| 2024-07-08 | 25.53 | $18.66 | 26000 |
| 2024-07-05 | 25.19 | $18.74 | 32900 |
| 2024-07-03 | 24.97 | $18.76 | 12800 |
| 2024-07-02 | 24.50 | $18.58 | 29700 |
| 2024-07-01 | 24.37 | $18.45 | 67737 |
| 2024-06-28 | 24.29 | $18.43 | 44826 |
| 2024-06-27 | 24.14 | $18.45 | 31000 |
| 2024-06-26 | 24.22 | $18.40 | 18400 |
| 2024-06-25 | 24.31 | $18.50 | 26325 |
| 2024-06-24 | 23.98 | $18.55 | 39508 |
| 2024-06-21 | 23.42 | $18.84 | 32600 |
| 2024-06-20 | 21.98 | $19.00 | 33300 |
| 2024-06-18 | 20.63 | $18.62 | 14249 |
| 2024-06-17 | 19.80 | $18.45 | 13500 |
| 2024-06-14 | 19.40 | $18.41 | 19243 |
| 2024-06-13 | 18.87 | $18.49 | 22246 |
| 2024-06-12 | 18.11 | $18.50 | 35209 |
| 2024-06-11 | 17.12 | $18.45 | 16401 |
| 2024-06-10 | 16.44 | $18.40 | 12600 |
| 2024-06-07 | 15.82 | $18.31 | 17600 |
| 2024-06-06 | 15.41 | $18.35 | 4900 |
| 2024-06-05 | 14.97 | $18.35 | 6319 |
| 2024-06-04 | 14.60 | $18.22 | 8400 |
| 2024-06-03 | 14.20 | $18.20 | 9600 |
| 2024-05-31 | 13.91 | $18.05 | 8929 |
| 2024-05-30 | 14.15 | $18.00 | 22906 |
| 2024-05-29 | 14.40 | $18.02 | 29800 |
| 2024-05-28 | 14.33 | $18.29 | 16904 |
| 2024-05-24 | 13.43 | $18.31 | 4920 |
| 2024-05-23 | 12.79 | $18.32 | 27100 |
| 2024-05-22 | 11.97 | $18.39 | 10504 |
| 2024-05-21 | 11.10 | $18.33 | 12404 |
| 2024-05-20 | 10.39 | $18.41 | 18300 |
| 2024-05-17 | 9.70 | $18.31 | 18810 |
| 2024-05-16 | 9.40 | $18.15 | 24036 |
| 2024-05-15 | 9.22 | $18.12 | 24502 |
| 2024-05-14 | 9.03 | $18.12 | 30537 |
| 2024-05-13 | 9.36 | $18.20 | 13200 |
| 2024-05-10 | 9.52 | $18.21 | 17200 |
| 2024-05-09 | 9.62 | $18.20 | 25300 |
| 2024-05-08 | 9.90 | $18.28 | 7400 |
| 2024-05-07 | 9.75 | $18.50 | 7327 |
| 2024-05-06 | 10.17 | $18.36 | 11100 |
| 2024-05-03 | 10.67 | $18.57 | 7600 |
| 2024-05-02 | 11.03 | $18.40 | 7900 |
| 2024-05-01 | 11.58 | $18.42 | 16100 |
| 2024-04-30 | 12.14 | $18.35 | 6401 |
| 2024-04-29 | 12.32 | $18.35 | 14001 |
| 2024-04-26 | 12.58 | $18.42 | 6000 |
| 2024-04-25 | 12.97 | $18.35 | 7300 |
| 2024-04-24 | 13.14 | $18.43 | 9900 |
| 2024-04-23 | 13.33 | $18.51 | 35541 |
| 2024-04-22 | 13.89 | $18.54 | 14307 |
| 2024-04-19 | 14.48 | $18.32 | 5508 |
| 2024-04-18 | 14.36 | $18.14 | 17024 |
| 2024-04-17 | 13.87 | $18.07 | 18500 |
| 2024-04-16 | 13.36 | $18.31 | 12903 |
| 2024-04-15 | 13.35 | $18.42 | 13923 |
| 2024-04-12 | 13.73 | $18.65 | 5408 |
| 2024-04-11 | 14.14 | $18.40 | 12012 |
| 2024-04-10 | 14.56 | $18.51 | 7740 |
| 2024-04-09 | 14.85 | $18.52 | 4918 |
| 2024-04-08 | 15.43 | $18.57 | 6116 |
| 2024-04-05 | 16.17 | $18.74 | 6900 |
| 2024-04-04 | 16.82 | $18.64 | 20500 |
| 2024-04-03 | 17.51 | $18.68 | 13116 |
| 2024-04-02 | 18.35 | $18.87 | 11000 |
| 2024-04-01 | 19.23 | $18.78 | 20000 |
| 2024-03-28 | 20.15 | $19.00 | 24721 |
| 2024-03-27 | 20.44 | $19.04 | 7919 |
| 2024-03-26 | 21.05 | $18.62 | 20200 |
| 2024-03-25 | 21.94 | $18.50 | 39300 |
| 2024-03-22 | 22.88 | $18.64 | 21400 |
| 2024-03-21 | 23.70 | $18.82 | 24506 |
| 2024-03-20 | 24.06 | $18.93 | 36500 |
| 2024-03-19 | 24.45 | $19.15 | 35636 |
| 2024-03-18 | 23.43 | $19.11 | 16647 |
| 2024-03-15 | 22.12 | $19.22 | 20500 |
| 2024-03-14 | 20.74 | $19.20 | 16939 |
| 2024-03-13 | 19.58 | $19.16 | 18404 |
| 2024-03-12 | 18.47 | $18.81 | 3127 |
| 2024-03-11 | 17.73 | $18.95 | 8300 |
| 2024-03-08 | 17.03 | $18.67 | 7200 |
| 2024-03-07 | 16.61 | $18.61 | 10412 |
| 2024-03-06 | 16.19 | $18.70 | 5036 |
| 2024-03-05 | 15.64 | $18.68 | 3816 |
| 2024-03-04 | 15.54 | $18.75 | 9100 |
| 2024-03-01 | 15.44 | $18.64 | 11200 |
| 2024-02-29 | 15.03 | $18.76 | 8006 |
| 2024-02-28 | 14.84 | $18.51 | 19700 |
| 2024-02-27 | 15.11 | $18.48 | 15300 |
| 2024-02-26 | 15.43 | $18.50 | 11000 |
| 2024-02-23 | 15.91 | $18.27 | 14049 |
| 2024-02-22 | 16.40 | $18.45 | 11844 |
| 2024-02-21 | 16.52 | $18.39 | 14300 |
| 2024-02-20 | 17.01 | $18.39 | 8500 |
| 2024-02-16 | 17.52 | $18.12 | 2900 |
| 2024-02-15 | 18.35 | $18.06 | 3900 |
| 2024-02-14 | 19.22 | $18.32 | 12703 |
| 2024-02-13 | 20.04 | $18.39 | 21400 |
| 2024-02-12 | 20.23 | $18.48 | 12140 |
| 2024-02-09 | 20.43 | $18.45 | 14014 |
| 2024-02-08 | 20.51 | $18.51 | 6700 |
| 2024-02-07 | 20.74 | $18.50 | 4248 |
| 2024-02-06 | 20.98 | $18.45 | 6918 |
| 2024-02-05 | 21.58 | $18.63 | 6500 |
| 2024-02-02 | 21.93 | $18.56 | 12519 |
| 2024-02-01 | 22.21 | $18.52 | 21120 |
| 2024-01-31 | 22.50 | $18.73 | 19700 |
| 2024-01-30 | 22.21 | $18.75 | 23600 |
| 2024-01-29 | 21.92 | $18.66 | 38800 |
| 2024-01-26 | 21.61 | $18.32 | 30548 |
| 2024-01-25 | 21.82 | $17.89 | 24724 |
| 2024-01-24 | 22.92 | $17.95 | 13500 |
| 2024-01-23 | 23.87 | $18.01 | 14700 |
| 2024-01-22 | 24.87 | $18.10 | 5345 |
| 2024-01-19 | 25.60 | $18.06 | 3000 |
| 2024-01-18 | 26.37 | $18.00 | 13000 |
| 2024-01-17 | 27.19 | $18.18 | 11325 |
| 2024-01-16 | 27.65 | $18.35 | 12100 |
| 2024-01-12 | 27.85 | $18.53 | 13300 |
| 2024-01-11 | 27.57 | $18.57 | 8300 |
| 2024-01-10 | 27.13 | $18.56 | 11200 |
| 2024-01-09 | 26.76 | $18.53 | 8833 |
| 2024-01-08 | 26.38 | $18.57 | 14000 |
| 2024-01-05 | 25.97 | $18.64 | 41721 |
| 2024-01-04 | 25.57 | $18.44 | 15200 |
| 2024-01-03 | 25.30 | $18.10 | 19000 |
| 2024-01-02 | 25.45 | $18.04 | 15600 |
| 2023-12-29 | 25.49 | $18.16 | 26708 |
| 2023-12-28 | 25.35 | $18.20 | 24800 |
| 2023-12-27 | 25.22 | $18.81 | 27100 |
| 2023-12-26 | 23.78 | $18.69 | 31500 |
| 2023-12-22 | 22.73 | $18.05 | 23700 |
| 2023-12-21 | 22.03 | $18.08 | 13801 |
| 2023-12-20 | 21.73 | $17.83 | 20923 |
| 2023-12-19 | 21.41 | $18.00 | 23749 |
| 2023-12-18 | 20.29 | $18.11 | 30300 |
| 2023-12-15 | 19.12 | $17.97 | 28142 |
| 2023-12-14 | 17.95 | $18.00 | 26900 |
| 2023-12-13 | 16.87 | $17.75 | 35501 |
| 2023-12-12 | 16.05 | $17.76 | 17700 |
| 2023-12-11 | 15.22 | $17.61 | 25200 |
| 2023-12-08 | 14.41 | $17.67 | 22148 |
| 2023-12-07 | 13.59 | $17.11 | 18648 |
| 2023-12-06 | 13.77 | $17.02 | 30223 |
| 2023-12-05 | 13.97 | $17.10 | 24900 |
| 2023-12-04 | 14.18 | $17.01 | 15800 |
| 2023-12-01 | 14.45 | $17.13 | 19200 |
| 2023-11-30 | 14.63 | $17.05 | 11500 |
| 2023-11-29 | 15.02 | $17.00 | 17400 |
| 2023-11-28 | 15.43 | $17.23 | 11525 |
| 2023-11-27 | 15.49 | $17.18 | 18346 |
| 2023-11-24 | 15.47 | $17.50 | 4944 |
| 2023-11-22 | 15.05 | $17.28 | 5129 |
| 2023-11-21 | 14.88 | $17.26 | 13200 |
| 2023-11-20 | 14.59 | $17.44 | 11000 |
| 2023-11-17 | 14.29 | $17.08 | 4848 |
| 2023-11-16 | 14.57 | $17.06 | 4900 |
| 2023-11-15 | 14.86 | $17.29 | 24200 |
| 2023-11-14 | 15.34 | $17.08 | 27100 |
| 2023-11-13 | 15.66 | $16.99 | 15235 |
| 2023-11-10 | 15.76 | $16.80 | 25600 |
| 2023-11-09 | 15.67 | $16.79 | 9810 |
| 2023-11-08 | 15.67 | $16.83 | 17612 |
| 2023-11-07 | 15.68 | $16.89 | 7800 |
| 2023-11-06 | 16.19 | $16.85 | 3948 |
| 2023-11-03 | 16.81 | $16.94 | 12300 |
| 2023-11-02 | 17.66 | $16.87 | 8900 |
| 2023-11-01 | 18.47 | $16.73 | 10900 |
| 2023-10-31 | 19.27 | $16.74 | 8400 |
| 2023-10-30 | 19.91 | $16.80 | 24400 |
| 2023-10-27 | 20.59 | $16.85 | 32812 |
| 2023-10-26 | 21.40 | $17.00 | 31801 |
| 2023-10-25 | 21.85 | $16.88 | 16645 |
| 2023-10-24 | 22.84 | $16.95 | 6414 |
| 2023-10-23 | 23.88 | $17.04 | 20504 |
| 2023-10-20 | 24.85 | $17.20 | 11800 |
| 2023-10-19 | 25.22 | $17.35 | 25828 |
| 2023-10-18 | 25.38 | $18.08 | 7300 |
| 2023-10-17 | 24.64 | $18.05 | 29337 |
| 2023-10-16 | 23.91 | $18.00 | 18122 |
| 2023-10-13 | 23.22 | $17.25 | 21300 |
| 2023-10-12 | 23.19 | $17.20 | 6100 |
| 2023-10-11 | 23.37 | $17.22 | 12500 |
| 2023-10-10 | 23.51 | $17.40 | 7500 |
| 2023-10-09 | 23.66 | $17.25 | 5821 |
| 2023-10-06 | 23.92 | $17.29 | 16800 |
| 2023-10-05 | 24.20 | $17.22 | 11900 |
| 2023-10-04 | 24.74 | $17.38 | 9600 |
| 2023-10-03 | 25.31 | $17.17 | 24017 |
| 2023-10-02 | 25.88 | $17.57 | 10100 |
| 2023-09-29 | 25.70 | $17.49 | 30100 |
| 2023-09-28 | 25.51 | $17.37 | 15648 |
| 2023-09-27 | 25.69 | $17.16 | 26900 |
| 2023-09-26 | 25.89 | $17.05 | 26014 |
| 2023-09-25 | 26.09 | $17.20 | 52050 |
| 2023-09-22 | 26.88 | $17.56 | 17577 |
| 2023-09-21 | 26.94 | $18.00 | 37200 |
| 2023-09-20 | 26.46 | $18.60 | 49366 |
| 2023-09-19 | 24.21 | $18.33 | 32500 |
| 2023-09-18 | 21.96 | $18.11 | 29700 |
| 2023-09-15 | 19.79 | $17.92 | 24346 |
| 2023-09-14 | 17.82 | $17.75 | 11600 |
| 2023-09-13 | 15.74 | $17.98 | 26802 |
| 2023-09-12 | 13.56 | $17.39 | 39737 |
| 2023-09-11 | 11.87 | $16.61 | 7012 |
| 2023-09-08 | 11.50 | $16.67 | 1200 |
| 2023-09-07 | 11.55 | $16.65 | 9716 |
| 2023-09-06 | 11.61 | $16.68 | 5714 |
| 2023-09-05 | 11.31 | $16.75 | 5900 |
| 2023-09-01 | 11.06 | $16.71 | 8022 |
| 2023-08-31 | 10.80 | $16.74 | 21600 |
| 2023-08-30 | 10.74 | $16.70 | 6543 |
| 2023-08-29 | 10.64 | $16.75 | 4524 |
| 2023-08-28 | 10.21 | $16.83 | 6300 |
| 2023-08-25 | 9.77 | $16.85 | 6300 |
| 2023-08-24 | 9.30 | $16.68 | 5940 |
| 2023-08-23 | 8.81 | $16.65 | 16135 |
| 2023-08-22 | 8.30 | $16.68 | 18038 |
| 2023-08-21 | 8.24 | $16.66 | 4621 |
| 2023-08-18 | 7.98 | $16.61 | 17213 |
| 2023-08-17 | 7.71 | $16.69 | 2536 |
| 2023-08-16 | 7.65 | $16.61 | 9902 |
| 2023-08-15 | 7.63 | $16.60 | 10722 |
| 2023-08-14 | 7.70 | $16.66 | 5607 |
| 2023-08-11 | 7.50 | $16.60 | 14418 |
| 2023-08-10 | 7.29 | $16.47 | 19633 |
| 2023-08-09 | 6.89 | $16.65 | 6700 |
| 2023-08-08 | 6.75 | $16.66 | 7405 |
| 2023-08-07 | 6.48 | $16.65 | 2800 |
| 2023-08-04 | 6.46 | $16.65 | 5300 |
| 2023-08-03 | 6.44 | $16.79 | 5500 |
| 2023-08-02 | 6.58 | $16.60 | 16700 |
| 2023-08-01 | 6.76 | $16.62 | 9639 |
| 2023-07-31 | 7.09 | $16.61 | 24432 |
| 2023-07-28 | 7.44 | $16.60 | 17303 |
| 2023-07-27 | 7.81 | $16.70 | 14600 |
| 2023-07-26 | 8.20 | $16.56 | 21500 |
| 2023-07-25 | 8.61 | $16.77 | 9300 |
| 2023-07-24 | 8.98 | $16.74 | 25803 |
| 2023-07-21 | 9.21 | $16.57 | 16800 |
| 2023-07-20 | 9.59 | $16.65 | 41548 |
| 2023-07-19 | 9.92 | $16.77 | 10700 |
| 2023-07-18 | 10.23 | $16.89 | 11600 |
| 2023-07-17 | 10.60 | $16.58 | 6400 |
| 2023-07-14 | 11.03 | $16.47 | 7600 |
| 2023-07-13 | 11.49 | $16.43 | 3831 |
| 2023-07-12 | 11.91 | $16.70 | 18002 |
| 2023-07-11 | 12.35 | $16.26 | 23700 |
| 2023-07-10 | 12.37 | $16.26 | 7700 |
| 2023-07-07 | 12.60 | $16.48 | 9848 |
| 2023-07-06 | 12.83 | $16.29 | 29726 |
| 2023-07-05 | 13.30 | $16.72 | 8330 |
| 2023-07-03 | 13.71 | $17.00 | 926 |
| 2023-06-30 | 14.09 | $16.67 | 8024 |
| 2023-06-29 | 14.49 | $16.75 | 10142 |
| 2023-06-28 | 14.91 | $17.05 | 21300 |
| 2023-06-27 | 15.35 | $16.86 | 13712 |
| 2023-06-26 | 16.12 | $16.40 | 15050 |
| 2023-06-23 | 16.75 | $16.14 | 9100 |
| 2023-06-22 | 16.80 | $16.25 | 16744 |
| 2023-06-21 | 16.86 | $16.48 | 11100 |
| 2023-06-20 | 17.22 | $16.98 | 23345 |
| 2023-06-16 | 18.04 | $17.45 | 14437 |
| 2023-06-15 | 18.74 | $17.03 | 14500 |
| 2023-06-14 | 19.46 | $16.80 | 12400 |
| 2023-06-13 | 19.93 | $16.42 | 9900 |
| 2023-06-12 | 20.42 | $16.85 | 12800 |
| 2023-06-09 | 20.93 | $16.26 | 17431 |
| 2023-06-08 | 21.28 | $16.60 | 12800 |
| 2023-06-07 | 21.95 | $16.85 | 17014 |
| 2023-06-06 | 22.93 | $17.39 | 4300 |
| 2023-06-05 | 23.97 | $17.04 | 5927 |
| 2023-06-02 | 25.22 | $17.50 | 14914 |
| 2023-06-01 | 26.50 | $16.95 | 17000 |
| 2023-05-31 | 27.47 | $16.68 | 15500 |
| 2023-05-30 | 28.13 | $16.88 | 23900 |
| 2023-05-26 | 28.81 | $16.27 | 18116 |
| 2023-05-25 | 30.09 | $16.57 | 5231 |
| 2023-05-24 | 30.96 | $16.55 | 4700 |
| 2023-05-23 | 31.84 | $16.60 | 9900 |
| 2023-05-22 | 32.77 | $16.23 | 10300 |
| 2023-05-19 | 33.58 | $16.38 | 12735 |
| 2023-05-18 | 34.42 | $16.50 | 36900 |
| 2023-05-17 | 35.42 | $16.39 | 31607 |
| 2023-05-16 | 35.96 | $15.60 | 22124 |
| 2023-05-15 | 35.84 | $15.48 | 13331 |
| 2023-05-12 | 35.72 | $15.43 | 8314 |
| 2023-05-11 | 35.02 | $15.27 | 5600 |
| 2023-05-10 | 34.28 | $15.56 | 11426 |
| 2023-05-09 | 33.51 | $15.80 | 38212 |
| 2023-05-08 | 32.69 | $14.90 | 39685 |
| 2023-05-05 | 31.13 | $14.70 | 79940 |
| 2023-05-04 | 29.47 | $14.47 | 219000 |
| 2023-05-03 | 27.74 | $16.60 | 28800 |
| 2023-05-02 | 26.81 | $16.96 | 16241 |
| 2023-05-01 | 26.15 | $17.00 | 18746 |
| 2023-04-28 | 25.48 | $17.30 | 2709 |
| 2023-04-27 | 25.33 | $17.25 | 5226 |
| 2023-04-26 | 25.16 | $17.51 | 12600 |
| 2023-04-25 | 25.19 | $17.77 | 7322 |
| 2023-04-24 | 25.45 | $18.19 | 4938 |
| 2023-04-21 | 26.09 | $18.27 | 4528 |
| 2023-04-20 | 26.90 | $18.50 | 5000 |
| 2023-04-19 | 27.75 | $18.08 | 10540 |
| 2023-04-18 | 28.51 | $18.01 | 6200 |
| 2023-04-17 | 29.30 | $18.38 | 8800 |
| 2023-04-14 | 30.22 | $18.59 | 5603 |
| 2023-04-13 | 31.33 | $18.72 | 9200 |
| 2023-04-12 | 32.49 | $18.12 | 10800 |
| 2023-04-11 | 33.16 | $18.43 | 9800 |
| 2023-04-10 | 33.62 | $18.43 | 24155 |
| 2023-04-06 | 34.11 | $19.00 | 90000 |
| 2023-04-05 | 34.81 | $18.23 | 34931 |
| 2023-04-04 | 34.80 | $18.00 | 24400 |
| 2023-04-03 | 35.26 | $17.85 | 15322 |
| 2023-03-31 | 35.73 | $18.00 | 57145 |
| 2023-03-30 | 36.17 | $16.89 | 16048 |
| 2023-03-29 | 35.00 | $16.38 | 35100 |
| 2023-03-28 | 33.77 | $16.55 | 14323 |
| 2023-03-27 | 32.53 | $16.72 | 11545 |
| 2023-03-24 | 31.22 | $16.62 | 19500 |
| 2023-03-23 | 29.85 | $17.00 | 25701 |
| 2023-03-22 | 29.29 | $17.94 | 17300 |
| 2023-03-21 | 29.02 | $17.26 | 8100 |
| 2023-03-20 | 28.74 | $17.31 | 15200 |
| 2023-03-17 | 27.65 | $17.20 | 29310 |
| 2023-03-16 | 26.50 | $17.26 | 17500 |
| 2023-03-15 | 25.39 | $17.50 | 26113 |
| 2023-03-14 | 24.24 | $17.64 | 13545 |
| 2023-03-13 | 23.50 | $17.36 | 34700 |
| 2023-03-10 | 22.73 | $18.13 | 22003 |
| 2023-03-09 | 22.54 | $18.60 | 6400 |
| 2023-03-08 | 23.44 | $18.68 | 4000 |
| 2023-03-07 | 24.19 | $18.52 | 5700 |
| 2023-03-06 | 24.99 | $18.81 | 6316 |
| 2023-03-03 | 25.22 | $19.02 | 4900 |
| 2023-03-02 | 25.52 | $18.97 | 7705 |
| 2023-03-01 | 25.84 | $19.13 | 8800 |
| 2023-02-28 | 25.54 | $19.13 | 27112 |
| 2023-02-27 | 25.22 | $18.65 | 8808 |
| 2023-02-24 | 25.53 | $18.79 | 5039 |
| 2023-02-23 | 25.86 | $18.87 | 3300 |
| 2023-02-22 | 26.20 | $18.30 | 12000 |
| 2023-02-21 | 26.56 | $18.83 | 4209 |
| 2023-02-17 | 26.00 | $18.73 | 2001 |
| 2023-02-16 | 25.40 | $18.73 | 9800 |
| 2023-02-15 | 24.78 | $19.07 | 36000 |
| 2023-02-14 | 24.12 | $18.68 | 4811 |
| 2023-02-13 | 23.82 | $18.76 | 29441 |
| 2023-02-10 | 23.50 | $18.08 | 2915 |
| 2023-02-09 | 24.02 | $18.29 | 7600 |
| 2023-02-08 | 24.32 | $18.51 | 5015 |
| 2023-02-07 | 24.22 | $18.50 | 5600 |
| 2023-02-06 | 23.89 | $18.60 | 13335 |
| 2023-02-03 | 23.55 | $18.69 | 3848 |
| 2023-02-02 | 23.71 | $18.64 | 8812 |
| 2023-02-01 | 23.88 | $18.27 | 21000 |
| 2023-01-31 | 24.56 | $18.18 | 8500 |
| 2023-01-30 | 25.40 | $18.29 | 11242 |
| 2023-01-27 | 26.15 | $18.25 | 9100 |
| 2023-01-26 | 26.65 | $18.45 | 4016 |
| 2023-01-25 | 26.99 | $18.41 | 900 |
| 2023-01-24 | 27.52 | $18.40 | 11635 |
| 2023-01-23 | 28.09 | $18.38 | 8814 |
| 2023-01-20 | 28.46 | $18.37 | 5400 |
| 2023-01-19 | 28.86 | $18.14 | 14731 |
| 2023-01-18 | 29.49 | $18.69 | 6509 |
| 2023-01-17 | 29.08 | $18.57 | 5200 |
| 2023-01-13 | 28.96 | $18.69 | 4700 |
| 2023-01-12 | 28.84 | $18.78 | 15626 |
| 2023-01-11 | 28.09 | $18.98 | 10222 |
| 2023-01-10 | 26.98 | $19.00 | 13527 |
| 2023-01-09 | 25.81 | $18.60 | 29141 |
| 2023-01-06 | 24.65 | $18.18 | 16114 |
| 2023-01-05 | 24.21 | $17.81 | 34245 |
| 2023-01-04 | 23.81 | $17.57 | 9100 |
| 2023-01-03 | 24.23 | $17.50 | 15500 |
| 2022-12-30 | 24.68 | $17.04 | 27638 |
| 2022-12-29 | 25.63 | $17.22 | 31617 |
| 2022-12-28 | 25.68 | $17.59 | 19728 |
| 2022-12-27 | 25.12 | $18.09 | 56700 |
| 2022-12-23 | 23.69 | $17.80 | 15137 |
| 2022-12-22 | 22.70 | $17.65 | 16722 |
| 2022-12-21 | 21.75 | $17.39 | 25000 |
| 2022-12-20 | 20.88 | $17.49 | 18800 |
| 2022-12-19 | 20.30 | $17.28 | 10800 |
| 2022-12-16 | 20.01 | $17.34 | 20000 |
| 2022-12-15 | 19.70 | $17.32 | 9205 |
| 2022-12-14 | 19.41 | $17.31 | 18200 |
| 2022-12-13 | 19.22 | $17.26 | 28007 |
| 2022-12-12 | 19.02 | $17.24 | 11949 |
| 2022-12-09 | 19.29 | $17.30 | 10300 |
| 2022-12-08 | 19.39 | $17.45 | 3711 |
| 2022-12-07 | 19.20 | $17.36 | 6413 |
| 2022-12-06 | 19.00 | $17.20 | 12000 |
| 2022-12-05 | 19.03 | $17.30 | 16205 |
| 2022-12-02 | 18.76 | $17.59 | 5546 |
| 2022-12-01 | 18.37 | $17.46 | 16717 |
| 2022-11-30 | 18.02 | $17.53 | 10601 |
| 2022-11-29 | 17.75 | $17.55 | 36400 |
| 2022-11-28 | 17.45 | $17.35 | 24815 |
| 2022-11-25 | 17.30 | $17.39 | 6839 |
| 2022-11-23 | 17.14 | $17.25 | 18348 |
| 2022-11-22 | 17.24 | $17.20 | 32300 |
| 2022-11-21 | 17.34 | $17.32 | 24900 |
| 2022-11-18 | 17.84 | $17.30 | 5200 |
| 2022-11-17 | 18.26 | $17.39 | 19600 |
| 2022-11-16 | 18.85 | $17.44 | 68600 |
| 2022-11-15 | 19.41 | $17.25 | 12700 |
| 2022-11-14 | 20.34 | $17.28 | 26100 |
| 2022-11-11 | 21.21 | $17.20 | 38200 |
| 2022-11-10 | 22.12 | $17.10 | 41536 |
| 2022-11-09 | 22.83 | $16.86 | 5439 |
| 2022-11-08 | 23.17 | $16.93 | 7600 |
| 2022-11-07 | 23.53 | $16.99 | 12027 |
| 2022-11-04 | 23.78 | $16.93 | 3500 |
| 2022-11-03 | 24.31 | $17.15 | 26216 |
| 2022-11-02 | 24.89 | $16.95 | 7800 |
| 2022-11-01 | 25.28 | $17.10 | 2119 |
| 2022-10-31 | 25.89 | $16.98 | 29500 |
| 2022-10-28 | 26.53 | $17.15 | 13700 |
| 2022-10-27 | 27.03 | $17.00 | 15103 |
| 2022-10-26 | 27.85 | $17.15 | 11111 |
| 2022-10-25 | 28.69 | $16.80 | 11800 |
| 2022-10-24 | 29.43 | $16.63 | 9924 |
| 2022-10-21 | 29.94 | $16.75 | 9907 |
| 2022-10-20 | 30.65 | $16.58 | 10100 |
| 2022-10-19 | 30.86 | $16.55 | 22700 |
| 2022-10-18 | 30.69 | $16.49 | 44000 |
| 2022-10-17 | 30.53 | $16.55 | 29200 |
| 2022-10-14 | 30.35 | $16.60 | 20900 |
| 2022-10-13 | 30.08 | $16.51 | 28907 |
| 2022-10-12 | 29.68 | $16.67 | 18400 |
| 2022-10-11 | 29.47 | $16.90 | 10200 |
| 2022-10-10 | 29.49 | $16.86 | 16412 |
| 2022-10-07 | 29.37 | $17.55 | 8000 |
| 2022-10-06 | 29.50 | $17.29 | 2700 |
| 2022-10-05 | 29.75 | $17.68 | 13937 |
| 2022-10-04 | 30.40 | $17.82 | 11500 |
| 2022-10-03 | 31.07 | $17.19 | 10522 |
| 2022-09-30 | 30.38 | $17.26 | 13500 |
| 2022-09-29 | 29.66 | $17.13 | 20935 |
| 2022-09-28 | 28.90 | $16.80 | 17305 |
| 2022-09-27 | 27.29 | $16.64 | 32121 |
| 2022-09-26 | 25.61 | $16.62 | 39303 |
| 2022-09-23 | 23.95 | $17.60 | 15400 |
| 2022-09-22 | 22.76 | $18.00 | 9707 |
| 2022-09-21 | 21.85 | $18.09 | 17846 |
| 2022-09-20 | 21.10 | $18.36 | 12000 |
| 2022-09-19 | 20.41 | $18.11 | 45642 |
| 2022-09-16 | 19.69 | $18.68 | 6200 |
| 2022-09-15 | 19.13 | $18.60 | 4900 |
| 2022-09-14 | 18.43 | $18.20 | 47740 |
| 2022-09-13 | 17.69 | $18.50 | 4703 |
| 2022-09-12 | 17.20 | $18.63 | 16700 |
| 2022-09-09 | 16.96 | $18.51 | 21500 |
| 2022-09-08 | 16.71 | $18.77 | 10100 |
| 2022-09-07 | 17.03 | $19.11 | 1925 |
| 2022-09-06 | 17.71 | $19.09 | 12800 |
| 2022-09-02 | 18.51 | $19.63 | 5745 |
| 2022-09-01 | 18.96 | $19.33 | 11315 |
| 2022-08-31 | 19.42 | $19.96 | 16017 |
| 2022-08-30 | 19.29 | $19.81 | 10700 |
| 2022-08-29 | 19.35 | $19.33 | 5646 |
| 2022-08-26 | 19.68 | $19.75 | 21000 |
| 2022-08-25 | 20.03 | $19.73 | 4448 |
| 2022-08-24 | 19.86 | $19.20 | 5301 |
| 2022-08-23 | 19.68 | $19.10 | 7100 |
| 2022-08-22 | 19.83 | $19.50 | 5512 |
| 2022-08-19 | 20.00 | $19.70 | 4700 |
| 2022-08-18 | 18.50 | $19.96 | 9541 |
| 2022-08-17 | 16.93 | $19.89 | 11700 |
| 2022-08-16 | 15.08 | $19.77 | 27124 |
| 2022-08-15 | 13.13 | $19.76 | 28600 |
| 2022-08-12 | 11.25 | $19.05 | 5800 |
| 2022-08-11 | 10.13 | $18.98 | 10027 |
| 2022-08-10 | 8.96 | $18.68 | 7333 |
| 2022-08-09 | 8.50 | $18.33 | 12312 |
| 2022-08-08 | 8.71 | $18.23 | 18831 |
| 2022-08-05 | 9.02 | $18.10 | 53700 |
| 2022-08-04 | 9.34 | $18.18 | 12800 |
| 2022-08-03 | 9.84 | $18.21 | 48418 |
| 2022-08-02 | 10.33 | $18.15 | 42600 |
| 2022-08-01 | 10.86 | $18.17 | 14547 |
| 2022-07-29 | 11.33 | $18.13 | 25525 |
| 2022-07-28 | 11.92 | $18.15 | 26721 |
| 2022-07-27 | 12.54 | $18.15 | 11700 |
| 2022-07-26 | 13.14 | $18.15 | 16500 |
| 2022-07-25 | 13.76 | $18.19 | 13917 |
| 2022-07-22 | 14.41 | $18.25 | 2300 |
| 2022-07-21 | 15.14 | $18.20 | 10100 |
| 2022-07-20 | 15.90 | $18.20 | 5500 |
| 2022-07-19 | 16.57 | $18.27 | 7600 |
| 2022-07-18 | 17.40 | $18.32 | 4158 |
| 2022-07-15 | 18.30 | $18.11 | 4600 |
| 2022-07-14 | 19.08 | $18.09 | 624 |
| 2022-07-13 | 19.70 | $18.18 | 7805 |
| 2022-07-12 | 20.34 | $18.12 | 13900 |
| 2022-07-11 | 21.07 | $18.64 | 4244 |
| 2022-07-08 | 22.00 | $18.32 | 1421 |
| 2022-07-07 | 22.29 | $18.39 | 16100 |
| 2022-07-06 | 22.60 | $18.48 | 2905 |
| 2022-07-05 | 23.25 | $18.45 | 1600 |
| 2022-07-01 | 23.93 | $19.01 | 6918 |
| 2022-06-30 | 25.13 | $19.20 | 5434 |
| 2022-06-29 | 26.32 | $18.81 | 25900 |
| 2022-06-28 | 26.90 | $18.27 | 12700 |
| 2022-06-27 | 26.38 | $18.13 | 13236 |
| 2022-06-24 | 25.83 | $18.01 | 23934 |
| 2022-06-23 | 25.30 | $18.16 | 18127 |
| 2022-06-22 | 24.70 | $18.12 | 14738 |
| 2022-06-21 | 24.07 | $18.36 | 16400 |
| 2022-06-17 | 23.41 | $18.42 | 15715 |
| 2022-06-16 | 22.84 | $18.25 | 20431 |
| 2022-06-15 | 22.10 | $18.55 | 14736 |
| 2022-06-14 | 21.73 | $18.75 | 13948 |
| 2022-06-13 | 21.35 | $18.57 | 13800 |
| 2022-06-10 | 20.95 | $19.80 | 1000 |
| 2022-06-09 | 21.67 | $19.99 | 1416 |
| 2022-06-08 | 22.42 | $19.73 | 6300 |
| 2022-06-07 | 23.21 | $19.77 | 7337 |
| 2022-06-06 | 24.17 | $19.78 | 13305 |
| 2022-06-03 | 25.13 | $19.89 | 5103 |
| 2022-06-02 | 26.23 | $19.87 | 14000 |
| 2022-06-01 | 27.39 | $19.68 | 9827 |
| 2022-05-31 | 28.04 | $19.56 | 3400 |
| 2022-05-27 | 28.57 | $19.47 | 10400 |
| 2022-05-26 | 28.88 | $19.31 | 7400 |
| 2022-05-25 | 29.21 | $19.40 | 7002 |
| 2022-05-24 | 29.56 | $19.32 | 7600 |
| 2022-05-23 | 29.72 | $19.50 | 3200 |
| 2022-05-20 | 30.19 | $19.43 | 10736 |
| 2022-05-19 | 30.42 | $19.28 | 6300 |
| 2022-05-18 | 30.67 | $19.11 | 6229 |
| 2022-05-17 | 30.93 | $19.74 | 18400 |
| 2022-05-16 | 31.61 | $19.30 | 12713 |
| 2022-05-13 | 31.21 | $19.17 | 23300 |
| 2022-05-12 | 30.80 | $18.10 | 18800 |
| 2022-05-11 | 29.14 | $18.56 | 23200 |
| 2022-05-10 | 27.52 | $19.13 | 22029 |
| 2022-05-09 | 26.04 | $18.83 | 27100 |
| 2022-05-06 | 23.72 | $18.95 | 19209 |
| 2022-05-05 | 21.29 | $19.02 | 19744 |
| 2022-05-04 | 19.51 | $19.25 | 8900 |
| 2022-05-03 | 17.80 | $19.58 | 11920 |
| 2022-05-02 | 15.79 | $19.62 | 18218 |
| 2022-04-29 | 14.04 | $20.37 | 11147 |
| 2022-04-28 | 12.63 | $20.40 | 5422 |
| 2022-04-27 | 11.49 | $20.89 | 6300 |
| 2022-04-26 | 10.30 | $20.50 | 35200 |
| 2022-04-25 | 9.04 | $20.70 | 16306 |
| 2022-04-22 | 8.51 | $20.82 | 7039 |
| 2022-04-21 | 8.27 | $21.20 | 16809 |
| 2022-04-20 | 8.43 | $21.28 | 13343 |
| 2022-04-19 | 8.86 | $21.44 | 5603 |
| 2022-04-18 | 9.13 | $21.45 | 4800 |
| 2022-04-14 | 9.41 | $21.41 | 5800 |
| 2022-04-13 | 9.72 | $21.21 | 4000 |
| 2022-04-12 | 10.04 | $21.15 | 12100 |
| 2022-04-11 | 10.55 | $21.43 | 6600 |
| 2022-04-08 | 10.72 | $21.28 | 15818 |
| 2022-04-07 | 10.91 | $21.70 | 7803 |
| 2022-04-06 | 11.10 | $21.69 | 9146 |
| 2022-04-05 | 11.65 | $21.67 | 3225 |
| 2022-04-04 | 11.97 | $21.53 | 9818 |
| 2022-04-01 | 12.29 | $21.31 | 4603 |
| 2022-03-31 | 12.92 | $21.51 | 9200 |
| 2022-03-30 | 13.57 | $21.63 | 5014 |
| 2022-03-29 | 14.07 | $21.75 | 9513 |
| 2022-03-28 | 14.25 | $21.72 | 23047 |
| 2022-03-25 | 14.16 | $21.75 | 5039 |
| 2022-03-24 | 14.06 | $21.70 | 12800 |
| 2022-03-23 | 13.96 | $21.38 | 4600 |
| 2022-03-22 | 14.40 | $21.55 | 9200 |
| 2022-03-21 | 14.87 | $21.40 | 6700 |
| 2022-03-18 | 15.12 | $21.49 | 3600 |
| 2022-03-17 | 15.39 | $21.82 | 10644 |
| 2022-03-16 | 15.25 | $21.69 | 23100 |
| 2022-03-15 | 14.91 | $21.55 | 16312 |
| 2022-03-14 | 15.05 | $21.52 | 8300 |
| 2022-03-11 | 15.31 | $21.25 | 8900 |
| 2022-03-10 | 15.82 | $21.11 | 5400 |
| 2022-03-09 | 16.36 | $21.61 | 11900 |
| 2022-03-08 | 16.70 | $21.50 | 5900 |
| 2022-03-07 | 17.12 | $21.00 | 8978 |
| 2022-03-04 | 17.56 | $21.50 | 19600 |
| 2022-03-03 | 18.02 | $20.98 | 27400 |
| 2022-03-02 | 18.73 | $21.35 | 4300 |
| 2022-03-01 | 19.63 | $21.39 | 9300 |
| 2022-02-28 | 20.57 | $20.96 | 19007 |
| 2022-02-25 | 21.46 | $20.57 | 36300 |
| 2022-02-24 | 22.40 | $21.25 | 20547 |
| 2022-02-23 | 22.40 | $21.68 | 12200 |
| 2022-02-22 | 21.88 | $22.22 | 9300 |
| 2022-02-18 | 20.61 | $21.91 | 12500 |
| 2022-02-17 | 20.40 | $22.00 | 12618 |
| 2022-02-16 | 20.18 | $21.65 | 4900 |
| 2022-02-15 | 20.22 | $21.76 | 10042 |
| 2022-02-14 | 20.55 | $21.58 | 5116 |
| 2022-02-11 | 21.39 | $21.52 | 4600 |
| 2022-02-10 | 22.15 | $22.00 | 4128 |
| 2022-02-09 | 21.83 | $22.00 | 3432 |
| 2022-02-08 | 21.50 | $21.90 | 11500 |
| 2022-02-07 | 21.16 | $21.91 | 3304 |
| 2022-02-04 | 21.32 | $21.99 | 8000 |
| 2022-02-03 | 21.49 | $21.82 | 3108 |
| 2022-02-02 | 21.67 | $22.00 | 6700 |
| 2022-02-01 | 21.66 | $21.98 | 4504 |
| 2022-01-31 | 21.65 | $21.91 | 5200 |
| 2022-01-28 | 21.65 | $21.90 | 5300 |
| 2022-01-27 | 21.65 | $21.71 | 13500 |
| 2022-01-26 | 21.66 | $21.50 | 5900 |
| 2022-01-25 | 22.12 | $21.35 | 11930 |
| 2022-01-24 | 22.65 | $21.41 | 16739 |
| 2022-01-21 | 23.22 | $21.77 | 13900 |
| 2022-01-20 | 22.99 | $21.84 | 10926 |
| 2022-01-19 | 22.76 | $21.79 | 7243 |
| 2022-01-18 | 21.93 | $21.83 | 17008 |
| 2022-01-14 | 21.07 | $21.98 | 7300 |
| 2022-01-13 | 20.60 | $22.00 | 12246 |
| 2022-01-12 | 19.90 | $21.99 | 25300 |
| 2022-01-11 | 19.17 | $22.03 | 18600 |
| 2022-01-10 | 18.39 | $22.40 | 16700 |
| 2022-01-07 | 17.58 | $21.53 | 8146 |
| 2022-01-06 | 17.45 | $21.73 | 8637 |
| 2022-01-05 | 17.29 | $21.64 | 18100 |
| 2022-01-04 | 17.11 | $21.65 | 18041 |
| 2022-01-03 | 16.88 | $21.65 | 21500 |
| 2021-12-31 | 16.64 | $21.97 | 11300 |
| 2021-12-30 | 16.38 | $21.61 | 5636 |
| 2021-12-29 | 16.43 | $21.50 | 16738 |
| 2021-12-28 | 16.48 | $22.11 | 40100 |
| 2021-12-27 | 16.53 | $22.67 | 29000 |
| 2021-12-23 | 15.04 | $22.65 | 10535 |
| 2021-12-22 | 15.00 | $22.45 | 24930 |
| 2021-12-21 | 14.95 | $22.08 | 15400 |
| 2021-12-20 | 15.70 | $21.99 | 20603 |
| 2021-12-17 | 16.49 | $21.60 | 8900 |
| 2021-12-16 | 16.56 | $21.59 | 14200 |
| 2021-12-15 | 16.63 | $22.00 | 7700 |
| 2021-12-14 | 16.43 | $21.90 | 9720 |
| 2021-12-13 | 16.32 | $21.79 | 3437 |
| 2021-12-10 | 16.06 | $21.73 | 5600 |
| 2021-12-09 | 16.43 | $22.25 | 7509 |
| 2021-12-08 | 17.13 | $22.20 | 11832 |
| 2021-12-07 | 17.86 | $22.27 | 8600 |
| 2021-12-06 | 18.44 | $21.60 | 4831 |
| 2021-12-03 | 18.89 | $21.50 | 5100 |
| 2021-12-02 | 18.22 | $21.45 | 10800 |
| 2021-12-01 | 17.53 | $21.20 | 10400 |
| 2021-11-30 | 16.77 | $21.50 | 11444 |
| 2021-11-29 | 15.97 | $21.48 | 7800 |
| 2021-11-26 | 15.66 | $21.55 | 6034 |
| 2021-11-24 | 15.63 | $21.99 | 4000 |
| 2021-11-23 | 15.59 | $22.01 | 2000 |
| 2021-11-22 | 15.64 | $21.77 | 10438 |
| 2021-11-19 | 15.68 | $21.68 | 7928 |
| 2021-11-18 | 15.26 | $21.67 | 7500 |
| 2021-11-17 | 14.82 | $21.90 | 11201 |
| 2021-11-16 | 14.35 | $21.99 | 10500 |
| 2021-11-15 | 14.52 | $22.05 | 6800 |
| 2021-11-12 | 14.97 | $22.18 | 5100 |
| 2021-11-11 | 14.78 | $22.17 | 8333 |
| 2021-11-10 | 14.76 | $22.00 | 5701 |
| 2021-11-09 | 14.74 | $22.37 | 4746 |
| 2021-11-08 | 15.00 | $22.34 | 12911 |
| 2021-11-05 | 15.27 | $22.58 | 9400 |
| 2021-11-04 | 15.68 | $22.53 | 2827 |
| 2021-11-03 | 16.33 | $22.70 | 2109 |
| 2021-11-02 | 16.80 | $22.60 | 4200 |
| 2021-11-01 | 17.24 | $22.65 | 5400 |
| 2021-10-29 | 17.71 | $22.63 | 4600 |
| 2021-10-28 | 18.21 | $22.68 | 5700 |
| 2021-10-27 | 18.73 | $22.65 | 14400 |
| 2021-10-26 | 18.97 | $22.58 | 4900 |
| 2021-10-25 | 19.29 | $22.63 | 12600 |
| 2021-10-22 | 19.66 | $22.37 | 9532 |
| 2021-10-21 | 20.35 | $22.30 | 58531 |
| 2021-10-20 | 21.08 | $22.00 | 31648 |
| 2021-10-19 | 22.02 | $22.25 | 4400 |
| 2021-10-18 | 22.54 | $22.38 | 15900 |
| 2021-10-15 | 23.08 | $22.38 | 7637 |
| 2021-10-14 | 23.63 | $22.22 | 6000 |
| 2021-10-13 | 24.21 | $22.04 | 9400 |
| 2021-10-12 | 24.97 | $22.05 | 7500 |
| 2021-10-11 | 25.76 | $22.24 | 5315 |
| 2021-10-08 | 26.64 | $22.03 | 5144 |
| 2021-10-07 | 27.38 | $22.17 | 11617 |
| 2021-10-06 | 28.06 | $21.96 | 2432 |
| 2021-10-05 | 28.91 | $22.11 | 5400 |
| 2021-10-04 | 29.17 | $22.22 | 4900 |
| 2021-10-01 | 29.52 | $22.22 | 13000 |
| 2021-09-30 | 29.89 | $22.05 | 5845 |
| 2021-09-29 | 30.34 | $21.87 | 23503 |
| 2021-09-28 | 30.78 | $21.94 | 21100 |
| 2021-09-27 | 31.53 | $21.54 | 8111 |
| 2021-09-24 | 32.32 | $21.38 | 12311 |
| 2021-09-23 | 33.82 | $21.40 | 18500 |
| 2021-09-22 | 35.32 | $21.37 | 6406 |
| 2021-09-21 | 37.00 | $21.48 | 9000 |
| 2021-09-20 | 38.76 | $21.55 | 25600 |
| 2021-09-17 | 40.80 | $22.01 | 42613 |
| 2021-09-16 | 41.95 | $21.93 | 6900 |
| 2021-09-15 | 43.33 | $21.93 | 4100 |
| 2021-09-14 | 44.48 | $21.67 | 9200 |
| 2021-09-13 | 45.71 | $21.35 | 8342 |
| 2021-09-10 | 47.01 | $21.30 | 11935 |
| 2021-09-09 | 48.45 | $21.50 | 25500 |
| 2021-09-08 | 49.54 | $21.88 | 2235 |
| 2021-09-07 | 50.33 | $21.76 | 4345 |
| 2021-09-03 | 51.16 | $21.92 | 7212 |
| 2021-09-02 | 52.02 | $21.98 | 9400 |
| 2021-09-01 | 52.37 | $22.03 | 6900 |
| 2021-08-31 | 52.71 | $22.15 | 6904 |
| 2021-08-30 | 53.06 | $21.90 | 3234 |
| 2021-08-27 | 53.44 | $22.04 | 15540 |
| 2021-08-26 | 53.93 | $22.08 | 11933 |
| 2021-08-25 | 54.22 | $22.23 | 16135 |
| 2021-08-24 | 54.47 | $22.20 | 10640 |
| 2021-08-23 | 54.78 | $22.19 | 11015 |
| 2021-08-20 | 54.65 | $22.21 | 9800 |
| 2021-08-19 | 54.53 | $21.93 | 13602 |
| 2021-08-18 | 54.46 | $21.92 | 10243 |
| 2021-08-17 | 54.11 | $22.15 | 4600 |
| 2021-08-16 | 53.75 | $22.10 | 6500 |
| 2021-08-13 | 53.10 | $22.07 | 16715 |
| 2021-08-12 | 52.42 | $21.92 | 16548 |
| 2021-08-11 | 51.70 | $22.00 | 13200 |
| 2021-08-10 | 50.95 | $22.00 | 8000 |
| 2021-08-09 | 49.92 | $21.89 | 4500 |
| 2021-08-06 | 48.84 | $21.73 | 31000 |
| 2021-08-05 | 47.73 | $21.61 | 5127 |
| 2021-08-04 | 46.57 | $21.68 | 4043 |
| 2021-08-03 | 45.39 | $21.69 | 14200 |
| 2021-08-02 | 44.07 | $21.44 | 11141 |
| 2021-07-30 | 42.73 | $21.60 | 4800 |
| 2021-07-29 | 41.15 | $21.99 | 3422 |
| 2021-07-28 | 39.48 | $21.81 | 2100 |
| 2021-07-27 | 37.74 | $21.53 | 9200 |
| 2021-07-26 | 35.86 | $21.60 | 12200 |
| 2021-07-23 | 33.88 | $21.55 | 6424 |
| 2021-07-22 | 31.79 | $21.59 | 5526 |
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